Dark

UBER20261218P90
UBER Dec 18 2026 90.00 Put (UBER261218P00090000)
option OPRA

EOD

Sep 29, 2026

21.49+8.810%(+1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.4900	21.4900	21.4900	21.4900	+8.810%	1	820	0.000%
2026-09-17	19.7500	19.7500	19.7500	19.7500	+1.857%	2	821	+8.810%
2026-09-16	19.3900	19.3900	19.3900	19.3900	+5.266%	1	819	+10.830%
2026-09-10	18.4200	18.4200	18.4200	18.4200	+51.605%	10	819	+16.667%
2026-08-26	11.0000	12.1500	11.0000	12.1500	-7.885%	12	819	+76.872%
2026-08-24	13.2400	13.6000	13.1900	13.1900	+2.248%	8	808	+62.926%
2026-08-21	12.9000	12.9000	12.9000	12.9000	-20.124%	1	807	+66.589%
2026-08-13	16.1500	16.1500	16.1500	16.1500	+3.725%	50	808	+33.065%
2026-08-12	15.5700	15.5700	15.5700	15.5700	+11.214%	100	808	+38.022%
2026-08-11	14.0000	14.0000	14.0000	14.0000	-2.778%	1	708	+53.500%
2026-08-10	15.8000	15.8000	14.4000	14.4000	-29.412%	120	709	+49.236%
2026-08-06	20.9000	20.9000	20.4000	20.4000	-3.134%	51	673	+5.343%
2026-07-31	21.0600	21.0600	21.0600	21.0600	-3.660%	2	672	+2.042%
2026-07-23	21.7500	21.8800	21.7500	21.8600	+15.968%	750	671	-1.693%
2026-07-20	18.8500	18.8500	18.8500	18.8500	+3.344%	3	1,086	+14.005%
2026-07-07	18.2400	18.2400	18.2400	18.2400	-0.545%	10	1,089	+17.818%
2026-06-24	18.3700	18.5000	18.3400	18.3400	-15.093%	33	1,089	+17.176%
2026-06-10	21.6000	21.6000	21.6000	21.6000	+5.263%	2	1,089	-0.509%
2026-06-05	19.7200	20.5200	19.7200	20.5200	+4.908%	3	1,091	+4.727%
2026-06-04	19.5800	19.5800	19.5600	19.5600	-7.736%	10	1,090	+9.867%
2026-05-28	21.2000	21.2000	21.2000	21.2000	+1.435%	1	1,080	+1.368%
2026-05-26	20.9600	21.2000	20.9000	20.9000	+15.661%	265	1,079	+2.823%
2026-05-20	18.0700	18.0700	18.0700	18.0700	-2.324%	3	1,327	+18.926%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+3.933%	1	1,327	+16.162%
2026-05-13	17.8000	17.8000	17.8000	17.8000	+1.598%	2	1,326	+20.730%
2026-05-11	17.5200	17.5200	17.5200	17.5200	-0.455%	1	1,326	+22.660%
2026-05-08	17.6000	17.6000	17.6000	17.6000	+11.746%	1	1,324	+22.102%
2026-05-06	15.9500	15.9500	15.7500	15.7500	-15.368%	23	1,325	+36.444%
2026-04-29	19.0500	19.1100	18.5700	18.6100	-0.481%	155	1,345	+15.476%
2026-04-24	19.0000	19.0000	18.7000	18.7000	+12.651%	8	1,347	+14.920%
2026-04-15	18.6700	18.6700	16.6000	16.6000	-13.134%	17	1,354	+29.458%
2026-04-08	19.1200	19.1200	19.1100	19.1100	-1.495%	2	1,370	+12.454%
2026-03-25	19.4000	19.4000	19.4000	19.4000	+16.797%	2	1,370	+10.773%
2026-03-17	16.6100	16.6100	16.6100	16.6100	-13.714%	4	1,368	+29.380%
2026-03-16	19.2500	19.2500	19.2500	19.2500	-3.750%	2	1,372	+11.636%
2026-03-12	19.1600	20.0000	19.1600	20.0000	+2.987%	4	1,374	+7.450%
2026-03-03	19.4200	19.4200	19.4200	19.4200	-2.608%	6	1,374	+10.659%
2026-02-26	19.9400	19.9400	19.9400	19.9400	-1.677%	2	1,368	+7.773%
2026-02-25	20.0800	20.2800	20.0800	20.2800	-3.658%	2	1,367	+5.966%
2026-02-23	21.0500	21.0500	21.0500	21.0500	+8.786%	1	1,367	+2.090%
2026-02-20	19.3500	19.3500	19.3500	19.3500	-10.500%	1	1,367	+11.059%
2026-02-11	21.6300	21.6300	21.6200	21.6200	+10.872%	20	1,368	-0.601%
2026-02-06	19.7800	21.0500	19.5000	19.5000	+5.405%	3	1,348	+10.205%
2026-02-05	19.2600	19.2600	18.5000	18.5000	+14.198%	3	1,348	+16.162%
2026-01-30	16.2000	16.2000	16.2000	16.2000	0.000%	2	1,349	+32.654%
2026-01-28	16.2000	16.2000	16.2000	16.2000	+3.713%	1	1,347	+32.654%
2026-01-23	14.8000	15.6500	14.8000	15.6200	+3.239%	251	1,347	+37.580%
2026-01-20	15.0900	15.1300	15.0900	15.1300	+8.071%	2	1,598	+42.036%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-0.709%	1	1,600	+53.500%
2026-01-13	14.0000	14.1000	14.0000	14.1000	+2.174%	262	1,601	+52.411%
2026-01-09	13.5000	13.8000	13.5000	13.8000	+6.154%	46	1,426	+55.725%
2026-01-08	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,380	+65.308%
2026-01-07	13.2500	13.2500	13.0000	13.0000	-4.412%	4	1,380	+65.308%
2026-01-06	13.9500	14.1000	13.6000	13.6000	-6.529%	69	1,381	+58.015%
2026-01-02	14.5500	14.5500	14.5500	14.5500	-3.960%	29	1,327	+47.698%
2025-12-30	15.1500	15.2000	15.1500	15.1500	+0.331%	98	1,299	+41.848%
2025-12-29	15.3500	15.3500	15.1000	15.1000	-3.205%	9	1,232	+42.318%
2025-12-26	15.6000	15.6000	15.6000	15.6000	-2.561%	1	1,225	+37.756%
2025-12-23	15.9000	16.0100	15.9000	16.0100	+1.975%	26	1,229	+34.229%
2025-12-22	15.7000	15.7000	15.7000	15.7000	-7.647%	1	1,220	+36.879%
2025-12-18	17.0000	17.0000	17.0000	17.0000	+0.830%	20	1,219	+26.412%
2025-12-17	16.3500	16.9500	16.3500	16.8600	+5.309%	4	1,219	+27.461%
2025-12-15	15.5700	16.0100	15.5000	16.0100	+4.984%	24	1,221	+34.229%
2025-12-10	14.4800	15.2500	14.0000	15.2500	+23.883%	23	1,209	+40.918%
2025-12-09	11.6100	12.3400	11.6100	12.3100	+6.580%	1,026	1,188	+74.574%
2025-12-08	11.1000	11.5500	11.1000	11.5500	-5.328%	25	190	+86.061%
2025-12-04	12.2000	12.2000	12.2000	12.2000	+0.164%	1	196	+76.148%
2025-12-03	12.0500	12.1800	12.0500	12.1800	-12.248%	2	195	+76.437%
2025-11-26	14.3500	14.3500	13.6500	13.8800	-7.835%	21	194	+54.827%
2025-11-25	15.0600	15.0600	15.0600	15.0600	-6.168%	1	194	+42.696%
2025-11-21	15.3500	17.0000	15.3500	16.0500	+5.801%	24	194	+33.894%
2025-11-20	15.1700	15.1700	15.1700	15.1700	+14.060%	2	193	+41.661%
2025-11-19	13.3000	13.3000	13.3000	13.3000	+2.941%	3	193	+61.579%
2025-11-18	12.9700	13.0200	12.9200	12.9200	+5.642%	33	193	+66.331%
2025-11-14	12.2300	12.2300	12.2300	12.2300	+2.343%	2	178	+75.715%
2025-11-13	10.9500	11.9500	10.9500	11.9500	+4.825%	9	178	+79.833%
2025-11-11	11.4000	11.4000	11.4000	11.4000	-0.870%	2	175	+88.509%
2025-11-10	11.5700	11.5700	11.5000	11.5000	-8.730%	14	175	+86.870%
2025-11-07	11.9300	12.6000	11.9300	12.6000	+2.857%	14	162	+70.556%
2025-11-06	12.1000	12.2500	12.1000	12.2500	+4.880%	3	149	+75.429%
2025-11-05	12.7900	12.7900	11.5200	11.6800	-1.017%	3	146	+83.990%
2025-11-04	12.9000	13.0000	11.5500	11.8000	+11.321%	16	146	+82.119%
2025-11-03	10.6000	10.6000	10.6000	10.6000	-8.225%	1	135	+102.736%
2025-10-29	11.5500	11.5500	11.5500	11.5500	+0.873%	1	135	+86.061%
2025-10-28	11.1700	11.4500	11.1700	11.4500	-2.966%	2	134	+87.686%
2025-10-24	11.8000	11.8000	11.8000	11.8000	-1.090%	1	135	+82.119%
2025-10-23	11.9300	11.9300	11.9300	11.9300	+6.518%	1	136	+80.134%
2025-10-20	11.2000	11.2000	11.2000	11.2000	-15.152%	5	135	+91.875%
2025-10-17	13.2000	13.2000	13.2000	13.2000	0.000%	2	135	+62.803%
2025-10-16	12.1800	13.2000	12.1800	13.2000	+12.340%	5	133	+62.803%
2025-10-15	11.7500	11.7500	11.7500	11.7500	-4.160%	11	129	+82.894%
2025-10-14	12.2600	12.2600	12.2600	12.2600	+2.167%	1	129	+75.285%
2025-10-13	11.9300	12.0100	11.9300	12.0000	+2.128%	23	128	+79.083%
2025-10-10	12.1500	12.1500	11.7300	11.7500	+13.527%	3	134	+82.894%
2025-10-08	10.3000	10.3500	10.2200	10.3500	+5.076%	19	133	+107.633%
2025-10-06	9.8500	9.8500	9.8500	9.8500	-9.633%	10	135	+118.173%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+5.825%	1	135	+97.156%
2025-10-01	10.3000	10.3000	10.3000	10.3000	+1.980%	1	135	+108.641%
2025-09-29	10.1000	10.1000	10.1000	10.1000	-6.998%	3	135	+112.772%
2025-09-24	10.7300	10.8600	10.7200	10.8600	+1.023%	5	138	+97.882%
2025-09-23	10.7500	10.7500	10.7500	10.7500	+8.040%	3	138	+99.907%
2025-09-22	9.9500	9.9500	9.9500	9.9500	-11.161%	13	135	+115.980%
2025-09-12	11.2000	11.2000	11.2000	11.2000	-5.085%	7	125	+91.875%
2025-09-08	11.8000	11.8000	11.8000	11.8000	-11.278%	1	118	+82.119%
2025-09-05	13.4500	13.4500	13.3000	13.3000	+8.130%	2	119	+61.579%
2025-09-03	12.1000	12.3000	12.1000	12.3000	+10.811%	2	118	+74.715%
2025-08-28	11.1500	11.1500	11.1000	11.1000	0.000%	3	117	+93.604%
2025-08-26	11.4000	11.4000	11.1000	11.1000	+0.909%	2	114	+93.604%
2025-08-25	11.0000	11.0000	11.0000	11.0000	+2.612%	1	114	+95.364%
2025-08-22	10.7600	10.7600	10.7200	10.7200	-9.916%	25	113	+100.466%
2025-08-21	12.0500	12.0500	11.9000	11.9000	0.000%	3	122	+80.588%
2025-08-15	11.9500	11.9500	11.9000	11.9000	-4.032%	6	122	+80.588%
2025-08-14	12.4000	12.4000	12.4000	12.4000	-3.125%	1	121	+73.306%
2025-08-11	13.1500	13.1500	12.7000	12.8000	-4.263%	38	132	+67.891%
2025-08-08	11.9500	13.3700	11.9500	13.3700	+8.259%	21	119	+60.733%
2025-08-07	12.3800	12.3800	12.3500	12.3500	-18.803%	5	99	+74.008%
2025-08-01	15.2100	15.2100	15.2100	15.2100	+4.536%	10	99	+41.289%
2025-07-30	14.5500	14.5500	14.5500	14.5500	-1.689%	2	99	+47.698%
2025-07-29	14.8000	14.8000	14.8000	14.8000	+9.955%	5	99	+45.203%
2025-07-28	13.3100	13.4600	13.3100	13.4600	+0.448%	2	99	+59.658%
2025-07-25	13.8300	13.8300	13.4000	13.4000	-1.107%	2	99	+60.373%
2025-07-23	13.4000	13.5500	12.6300	13.5500	+0.594%	4	99	+58.598%
2025-07-22	13.4700	13.4700	13.4700	13.4700	-2.744%	3	98	+59.540%
2025-07-18	13.8500	13.8500	13.8500	13.8500	+1.095%	1	98	+55.162%
2025-07-16	13.4400	13.7000	13.4400	13.7000	+11.837%	2	99	+56.861%
2025-07-11	12.2500	12.2500	12.2500	12.2500	-5.769%	8	99	+75.429%
2025-07-07	13.0000	13.0000	13.0000	13.0000	-9.091%	10	99	+65.308%
2025-06-25	14.1000	14.3000	14.0500	14.3000	-19.888%	28	99	+50.280%
2025-05-30	18.2000	18.2000	17.8500	17.8500	+14.058%	4	73	+20.392%
2025-05-27	15.6500	15.6500	15.6500	15.6500	+6.972%	1	72	+37.316%
2025-05-13	15.2000	15.2000	14.6300	14.6300	-6.815%	6	72	+46.890%
2025-05-12	15.7000	15.7000	15.7000	15.7000	-12.143%	1	68	+36.879%
2025-05-09	17.8700	17.8700	17.8700	17.8700	-19.323%	2	68	+20.257%
2025-03-17	22.1500	22.1500	22.1500	22.1500	+5.981%	3	67	-2.980%
2025-02-07	20.9000	20.9000	20.9000	20.9000	-9.719%	14	64	+2.823%
2024-11-26	23.1500	23.1500	23.1500	23.1500	+29.547%	2	62	-7.171%
2024-10-14	18.5000	18.5000	17.3400	17.8700	-40.214%	12	64	+20.257%
2024-07-30	29.8900	29.8900	29.8900	29.8900	+12.580%	2	56	-28.103%
2024-07-25	28.9700	28.9700	26.5500	26.5500	+3.670%	25	58	-19.058%
2024-07-17	25.6100	25.6100	25.6100	25.6100	+9.914%	20	61	-16.087%
2024-07-16	23.3500	23.3500	23.3000	23.3000	-1.895%	26	53	-7.768%
2024-07-12	23.7500	23.7500	23.7500	23.7500	-7.118%	4	31	-9.516%
2024-07-01	25.5700	25.5700	25.5700	25.5700	-8.154%	1	31	-15.956%
2024-06-05	27.8400	27.8400	27.8400	27.8400	-0.925%	10	31	-22.809%
2024-05-17	28.1000	28.1000	28.1000	28.1000	-4.357%	6	41	-23.523%
2024-05-08	29.3800	29.3800	29.3800	29.3800	+7.619%	10	41	-26.855%
2024-05-07	27.3000	27.3000	27.3000	27.3000	+5.609%	27	36	-21.282%
2024-05-06	25.8500	25.8500	25.8500	25.8500	-4.259%	3	36	-16.867%
2024-04-19	27.0000	27.0000	27.0000	27.0000	+7.356%	3	35	-20.407%
2024-04-17	25.1500	25.1500	25.1500	25.1500	+2.863%	2	38	-14.553%
2024-04-16	24.3500	24.4500	24.3500	24.4500	+7.899%	8	40	-12.106%
2024-03-21	22.6600	22.6600	22.6600	22.6600	+2.118%	3	32	-5.163%
2024-02-15	21.4300	22.1900	21.4300	22.1900	-5.252%	17	29	-3.155%
2024-02-14	23.4000	23.4200	23.4000	23.4200	-12.481%	2	16	-8.241%
2024-02-05	26.7600	26.7600	26.7600	26.7600	-7.724%	12	14	-19.694%
2024-01-16	29.0000	29.0000	29.0000	29.0000	0.000%	2	2	-25.897%

.dark-mode .dskn4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dskn4y{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P90UBER Dec 18 2026 90.00 Put (UBER261218P00090000)option OPRA

UBER20261218P90
UBER Dec 18 2026 90.00 Put (UBER261218P00090000)
option OPRA