Dark

UBER20261218P95
UBER Dec 18 2026 95.00 Put (UBER261218P00095000)
option OPRA

EOD

Jul 31, 2026

25.30-4.528%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	25.3000	25.3000	25.3000	25.3000	-4.528%	2	323	0.000%
2026-07-23	26.5000	26.5000	26.5000	26.5000	-3.285%	1	323	-4.528%
2026-06-12	27.4000	27.4000	27.4000	27.4000	+8.343%	10	323	-7.664%
2026-05-28	25.2900	25.2900	25.2900	25.2900	+5.069%	10	323	+0.040%
2026-05-22	22.8700	24.0700	22.8700	24.0700	+10.565%	4	318	+5.110%
2026-05-19	21.7700	21.7700	21.7700	21.7700	-12.218%	2	317	+16.215%
2026-04-02	24.8000	24.8000	24.8000	24.8000	-3.876%	1	315	+2.016%
2026-03-31	25.8000	25.8000	25.8000	25.8000	-3.767%	1	315	-1.938%
2026-03-27	26.8100	26.8100	26.8100	26.8100	+18.628%	1	316	-5.632%
2026-03-06	22.6000	22.6000	22.6000	22.6000	+2.961%	3	317	+11.947%
2026-03-05	21.9500	21.9500	21.9500	21.9500	+2.093%	1	320	+15.262%
2026-03-04	21.5000	21.5000	21.5000	21.5000	-1.376%	1	321	+17.674%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-4.595%	1	321	+16.055%
2026-02-26	22.8500	22.8500	22.8500	22.8500	-11.434%	1	321	+10.722%
2026-02-24	25.9800	26.0000	25.8000	25.8000	+7.724%	24	321	-1.938%
2026-02-18	23.9500	23.9500	23.9500	23.9500	+1.915%	2	345	+5.637%
2026-02-06	23.5000	23.5000	23.5000	23.5000	+6.673%	4	347	+7.660%
2026-02-05	22.0700	22.0700	22.0300	22.0300	-5.855%	3	351	+14.843%
2026-02-04	22.8000	23.4000	22.8000	23.4000	+10.377%	42	352	+8.120%
2026-02-03	21.2000	21.2000	21.2000	21.2000	+24.706%	27	394	+19.340%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-10.053%	9	367	+48.824%
2026-01-20	18.8000	18.9000	18.8000	18.9000	+10.012%	24	372	+33.862%
2026-01-16	17.1800	17.1800	17.1800	17.1800	+2.874%	2	375	+47.264%
2026-01-13	16.7000	16.7000	16.7000	16.7000	+0.906%	2	375	+51.497%
2026-01-09	16.5000	16.8000	16.5000	16.5500	-4.611%	22	375	+52.870%
2026-01-06	17.4000	17.4000	17.3500	17.3500	-5.450%	11	354	+45.821%
2025-12-29	18.3500	18.3500	18.3500	18.3500	-10.922%	2	346	+37.875%
2025-12-19	20.6000	20.6000	20.6000	20.6000	+1.229%	22	347	+22.816%
2025-12-18	20.2000	20.3500	19.9500	20.3500	+1.903%	67	337	+24.324%
2025-12-17	19.9700	19.9700	19.9700	19.9700	+0.402%	1	273	+26.690%
2025-12-16	19.8900	19.8900	19.8900	19.8900	+10.011%	1	273	+27.200%
2025-12-11	18.0800	18.0800	18.0800	18.0800	+1.573%	1	274	+39.934%
2025-12-10	17.8000	17.8000	17.8000	17.8000	+22.253%	14	275	+42.135%
2025-12-09	14.3500	14.5600	14.3500	14.5600	+3.630%	2	265	+73.764%
2025-12-08	14.0000	14.0500	14.0000	14.0500	-11.468%	33	264	+80.071%
2025-12-02	15.8700	15.8700	15.8700	15.8700	-13.937%	4	270	+59.420%
2025-11-25	18.2100	18.4400	18.2100	18.4400	-6.301%	2	266	+37.202%
2025-11-21	19.6800	19.6800	19.6800	19.6800	+18.554%	1	266	+28.557%
2025-11-20	16.6000	16.6000	16.6000	16.6000	+11.037%	19	265	+52.410%
2025-11-14	14.9500	14.9500	14.9500	14.9500	+3.819%	1	250	+69.231%
2025-11-13	14.4000	14.4000	14.4000	14.4000	+3.597%	2	250	+75.694%
2025-11-12	13.4900	13.9000	13.3000	13.9000	+1.386%	38	252	+82.014%
2025-11-11	13.9000	13.9000	13.7100	13.7100	0.000%	108	251	+84.537%
2025-11-10	13.7100	13.7100	13.7100	13.7100	-1.791%	1	177	+84.537%
2025-11-05	14.2700	14.2700	13.9600	13.9600	+15.659%	2	177	+81.232%
2025-11-03	12.0700	12.0700	12.0700	12.0700	-14.397%	1	177	+109.611%
2025-10-30	14.1000	14.1000	14.1000	14.1000	-4.212%	1	177	+79.433%
2025-10-21	14.7200	14.7200	14.7200	14.7200	+1.377%	1	176	+71.875%
2025-10-20	14.5200	14.5200	14.4700	14.5200	-7.810%	5	176	+74.242%
2025-10-17	15.7500	15.7500	15.7500	15.7500	+2.273%	10	179	+60.635%
2025-10-16	14.4200	15.7000	14.4200	15.4000	+11.594%	9	179	+64.286%
2025-10-14	14.9900	14.9900	13.8000	13.8000	-5.220%	2	178	+83.333%
2025-10-13	14.1900	14.5700	14.1900	14.5600	+0.069%	24	178	+73.764%
2025-10-10	14.5600	14.5600	14.5500	14.5500	+16.680%	2	178	+73.883%
2025-10-08	12.4700	12.4700	12.4700	12.4700	-6.940%	10	178	+102.887%
2025-10-03	12.9500	13.4000	12.9500	13.4000	-0.372%	3	178	+88.806%
2025-10-02	13.3400	13.5500	13.3400	13.4500	+2.750%	6	177	+88.104%
2025-10-01	13.1000	13.1000	13.0900	13.0900	+2.027%	2	179	+93.277%
2025-09-30	12.8300	12.8300	12.8300	12.8300	+4.735%	1	180	+97.194%
2025-09-29	12.0000	12.2500	12.0000	12.2500	-12.749%	4	180	+106.531%
2025-09-18	13.9300	14.1200	13.8400	14.0400	-4.814%	6	178	+80.199%
2025-09-17	13.9000	14.7500	13.9000	14.7500	+13.462%	8	178	+71.525%
2025-09-16	12.9000	13.0000	12.9000	13.0000	-3.704%	4	173	+94.615%
2025-09-12	13.4000	13.5000	13.4000	13.5000	-3.915%	2	173	+87.407%
2025-09-10	13.9300	14.0500	13.9300	14.0500	-2.768%	2	172	+80.071%
2025-08-29	14.4500	14.4500	14.4500	14.4500	+4.332%	2	174	+75.087%
2025-08-28	13.8500	13.8500	13.8500	13.8500	+6.130%	1	174	+82.671%
2025-08-27	13.0500	13.0500	13.0500	13.0500	-14.706%	2	173	+93.870%
2025-08-13	15.3000	15.3000	15.3000	15.3000	-4.375%	2	172	+65.359%
2025-08-06	16.0000	16.0000	16.0000	16.0000	+10.117%	2	170	+58.125%
2025-07-10	14.6700	14.6700	14.5300	14.5300	-1.824%	2	172	+74.123%
2025-07-08	14.9500	15.0000	14.8000	14.8000	-10.030%	8	173	+70.946%
2025-07-01	16.6000	16.6000	16.4500	16.4500	+1.606%	12	170	+53.799%
2025-06-27	16.1900	16.1900	16.1900	16.1900	-3.917%	1	159	+56.269%
2025-06-25	16.5500	16.8500	16.5500	16.8500	-12.240%	62	158	+50.148%
2025-06-16	19.3500	19.4500	19.0000	19.2000	+2.949%	63	96	+31.771%
2025-06-11	18.4500	18.6500	18.3500	18.6500	-25.251%	54	56	+35.657%
2025-02-07	24.9500	24.9500	24.9500	24.9500	+19.264%	16	26	+1.403%
2024-10-11	21.6000	21.6000	20.9200	20.9200	-24.065%	14	26	+20.937%
2024-09-13	27.5500	27.5500	27.5500	27.5500	+0.218%	2	30	-8.167%
2024-07-11	29.3700	29.4300	27.4900	27.4900	-4.383%	40	30	-7.967%
2024-07-08	28.7500	28.7500	28.7500	28.7500	-11.810%	11	28	-12.000%
2024-05-14	32.6000	32.6000	32.6000	32.6000	+26.406%	1	31	-22.393%
2024-03-25	25.6100	25.8800	25.2700	25.7900	-0.155%	27	30	-1.900%
2024-03-07	25.6600	25.9500	25.6600	25.8300	+1.096%	19	25	-2.052%
2024-02-27	25.5500	25.5500	25.5500	25.5500	-3.585%	1	6	-0.978%
2024-02-14	26.7000	26.7000	26.5000	26.5000	-10.774%	6	5	-4.528%
2024-02-07	29.7000	29.7000	29.7000	29.7000	0.000%	1	1	-14.815%

.dark-mode .VNLSm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNLSm7{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P95UBER Dec 18 2026 95.00 Put (UBER261218P00095000)option OPRA

UBER20261218P95
UBER Dec 18 2026 95.00 Put (UBER261218P00095000)
option OPRA