Dark

UBER20280121P70
UBER Jan 21 2028 70.00 Put (UBER280121P00070000)
option OPRA

EOD

Aug 3, 2026

11.15-15.402%(-2.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.1000	11.1500	11.1000	11.1500	-15.402%	5	8,232	0.000%
2026-07-27	13.9400	14.0000	13.1800	13.1800	-5.180%	15	8,232	-15.402%
2026-07-24	13.9000	13.9000	13.9000	13.9000	+23.009%	2	8,233	-19.784%
2026-07-22	11.3000	11.3000	11.3000	11.3000	+0.444%	1	8,231	-1.327%
2026-07-17	11.2500	11.2500	11.2500	11.2500	+2.273%	4	8,230	-0.889%
2026-07-14	10.8500	11.0200	10.8500	11.0000	+8.161%	11	8,226	+1.364%
2026-07-10	10.2000	10.2000	10.1700	10.1700	-7.123%	10	8,215	+9.636%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-2.667%	1	8,225	+1.826%
2026-07-06	11.0300	11.2500	11.0300	11.2500	+2.087%	2	8,226	-0.889%
2026-07-02	11.0800	11.0800	11.0200	11.0200	-1.607%	6	8,225	+1.180%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-2.012%	2	8,225	-0.446%
2026-06-30	11.4600	11.4600	11.4300	11.4300	+13.731%	2	8,225	-2.450%
2026-06-29	10.1500	10.1500	10.0500	10.0500	-6.250%	3	8,224	+10.945%
2026-06-26	10.3000	10.7700	10.3000	10.7200	-5.965%	12	8,225	+4.011%
2026-06-25	11.4000	11.4000	11.4000	11.4000	+2.242%	10	8,230	-2.193%
2026-06-24	11.1500	11.1500	11.1500	11.1500	-7.083%	55	8,240	0.000%
2026-06-23	12.0000	12.0000	12.0000	12.0000	+4.803%	10	8,240	-7.083%
2026-06-22	11.4500	11.5000	11.4500	11.4500	-1.717%	22	8,230	-2.620%
2026-06-18	11.5000	11.6500	11.5000	11.6500	+3.832%	35	8,246	-4.292%
2026-06-17	11.3000	11.3000	11.2200	11.2200	+2.000%	11	8,246	-0.624%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-3.424%	5	8,246	+1.364%
2026-06-15	11.3300	11.3900	11.3300	11.3900	-14.489%	10	8,231	-2.107%
2026-06-11	13.3200	13.3200	13.3200	13.3200	+4.471%	5	8,231	-16.291%
2026-06-10	12.6500	12.7500	12.6500	12.7500	+3.490%	77	8,226	-12.549%
2026-06-09	12.4500	12.4500	12.3200	12.3200	+0.163%	2	8,159	-9.497%
2026-06-05	12.3800	12.5000	12.3000	12.3000	-2.381%	19	8,158	-9.350%
2026-06-03	12.4600	12.6000	12.4600	12.6000	-0.395%	228	8,146	-11.508%
2026-06-01	12.6500	12.6500	12.6500	12.6500	+3.689%	1	8,018	-11.858%
2026-05-29	12.2000	12.2000	12.2000	12.2000	+0.412%	1	8,018	-8.607%
2026-05-28	12.4500	12.6500	12.1500	12.1500	-3.953%	250	8,017	-8.230%
2026-05-27	12.6500	12.6500	12.6500	12.6500	+3.265%	1	7,767	-11.858%
2026-05-26	12.3000	12.4000	12.2500	12.2500	+7.740%	31	7,767	-8.980%
2026-05-22	11.3600	11.3700	11.3600	11.3700	+1.518%	500	7,756	-1.935%
2026-05-21	11.4200	11.5500	11.2000	11.2000	+2.752%	22	7,256	-0.446%
2026-05-18	10.9000	10.9000	10.9000	10.9000	+6.341%	1	7,256	+2.294%
2026-05-12	10.2500	10.3500	10.2500	10.2500	-0.097%	62	7,255	+8.780%
2026-05-11	10.3000	10.3000	10.2600	10.2600	-1.346%	50	7,255	+8.674%
2026-05-07	10.3500	10.4500	10.3500	10.4000	+6.122%	5	7,146	+7.212%
2026-05-06	10.0000	10.5000	9.8000	9.8000	-14.035%	44	7,141	+13.776%
2026-05-05	11.4000	11.4000	11.2900	11.4000	-3.390%	14	7,129	-2.193%
2026-04-29	11.7500	11.8000	11.7500	11.8000	+7.763%	3	7,115	-5.508%
2026-04-27	11.0000	11.0000	10.9500	10.9500	-6.410%	11	7,115	+1.826%
2026-04-24	11.7000	11.7000	11.7000	11.7000	+5.787%	1	7,104	-4.701%
2026-04-23	11.0600	11.0600	11.0600	11.0600	+3.364%	6	7,104	+0.814%
2026-04-21	10.8000	10.8000	10.7000	10.7000	-0.742%	331	7,308	+4.206%
2026-04-20	10.7800	10.7800	10.7800	10.7800	+0.748%	20	7,308	+3.432%
2026-04-17	10.5500	10.7000	10.4000	10.7000	0.000%	15	7,288	+4.206%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-10.084%	1	7,293	+4.206%
2026-04-14	11.7000	11.9000	11.7000	11.9000	-4.571%	2	7,292	-6.303%
2026-04-13	12.4400	12.4700	12.4400	12.4700	-0.953%	5	7,293	-10.585%
2026-04-10	12.5900	12.5900	12.5900	12.5900	+0.881%	1	7,293	-11.438%
2026-04-09	12.1600	12.4800	11.8200	12.4800	+6.122%	13	7,293	-10.657%
2026-04-08	11.7600	11.7600	11.7600	11.7600	-5.542%	1	7,281	-5.187%
2026-04-07	12.4900	12.5100	12.4500	12.4500	-8.523%	8	7,281	-10.442%
2026-03-30	13.6100	13.6100	13.6100	13.6100	+2.331%	2	7,281	-18.075%
2026-03-27	13.3000	13.3000	13.3000	13.3000	+5.556%	1	7,279	-16.165%
2026-03-26	12.6300	12.6500	12.6000	12.6000	+4.132%	5	7,278	-11.508%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-3.200%	1	7,283	-7.851%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+19.048%	1	7,282	-10.800%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-10.866%	1	7,282	+6.190%
2026-03-11	11.4200	11.7800	11.4000	11.7800	+2.080%	21	7,282	-5.348%
2026-03-04	11.6500	11.6500	11.5400	11.5400	-6.179%	3	7,266	-3.380%
2026-02-25	12.5500	12.5500	12.3000	12.3000	-5.385%	19	7,253	-9.350%
2026-02-24	13.0000	13.1200	13.0000	13.0000	+8.333%	1,255	7,253	-14.231%
2026-02-19	12.0000	12.0000	12.0000	12.0000	+0.840%	2	5,998	-7.083%
2026-02-18	12.4600	12.4600	11.9000	11.9000	-8.462%	94	5,996	-6.303%
2026-02-17	13.0000	13.0400	13.0000	13.0000	+1.562%	594	5,903	-14.231%
2026-02-13	12.8000	12.8000	12.8000	12.8000	+1.992%	160	5,149	-12.891%
2026-02-11	12.5500	12.5500	12.5500	12.5500	+9.607%	1	5,149	-11.155%
2026-02-09	11.7100	11.7100	11.4500	11.4500	+2.232%	651	4,848	-2.620%
2026-02-05	11.2000	11.2000	11.2000	11.2000	0.000%	1	4,673	-0.446%
2026-02-04	10.9000	11.7700	10.7500	11.2000	+8.422%	181	4,672	-0.446%
2026-02-03	9.9000	10.3300	9.9000	10.3300	+7.604%	7	4,564	+7.938%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-0.518%	1,200	4,559	+16.146%
2026-01-30	9.3500	9.7000	9.3500	9.6500	+2.116%	12	3,359	+15.544%
2026-01-29	9.4500	9.4500	9.4500	9.4500	+1.613%	1	3,355	+17.989%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+1.087%	200	3,355	+19.892%
2026-01-26	9.2000	9.2700	9.2000	9.2000	-1.075%	6	3,315	+21.196%
2026-01-23	9.3900	9.3900	9.3000	9.3000	+2.762%	1,102	3,315	+19.892%
2026-01-22	9.1000	9.1000	9.0500	9.0500	+6.471%	2	2,215	+23.204%
2026-01-16	8.9000	8.9000	8.5000	8.5000	-3.955%	21	2,194	+31.176%
2026-01-14	8.8500	8.8500	8.8500	8.8500	+0.568%	1	2,194	+25.989%
2026-01-13	8.7800	8.8600	8.7500	8.8000	-4.865%	103	2,195	+26.705%
2025-12-30	9.3500	9.3500	9.2500	9.2500	-3.141%	2	2,189	+20.541%
2025-12-29	9.5200	9.5500	9.5200	9.5500	-0.831%	20	2,189	+16.754%
2025-12-26	9.6400	9.6400	9.6300	9.6300	+2.447%	5	2,184	+15.784%
2025-12-23	9.8500	9.8500	9.4000	9.4000	-2.692%	904	2,179	+18.617%
2025-12-22	9.6500	9.6600	9.6500	9.6600	-7.912%	301	1,379	+15.424%
2025-12-19	10.4900	10.4900	10.4900	10.4900	-1.038%	3	1,078	+6.292%
2025-12-18	10.2500	10.6500	10.2500	10.6000	+6.000%	501	1,075	+5.189%
2025-12-16	10.1500	10.1500	9.9200	10.0000	0.000%	307	799	+11.500%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+6.610%	1	495	+11.500%
2025-12-11	9.5700	9.6200	9.0500	9.3800	-1.985%	447	494	+18.870%
2025-12-10	9.4000	9.9000	9.3500	9.5700	+6.570%	74	93	+16.510%
2025-12-01	8.9900	8.9900	8.9800	8.9800	-1.319%	2	81	+24.165%
2025-11-26	9.5100	9.5100	9.1000	9.1000	-9.901%	23	58	+22.527%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-3.349%	10	58	+10.396%
2025-11-21	10.5100	10.5100	10.4500	10.4500	+29.814%	10	58	+6.699%
2025-11-12	8.0500	8.0500	8.0500	8.0500	-0.617%	5	50	+38.509%
2025-11-11	8.1000	8.1000	8.1000	8.1000	+0.746%	7	38	+37.654%
2025-11-10	8.0400	8.0400	8.0400	8.0400	-8.114%	1	38	+38.682%
2025-11-06	8.7500	8.7500	8.7500	8.7500	+5.168%	1	38	+27.429%
2025-11-04	8.3200	8.3200	8.3200	8.3200	+7.494%	1	38	+34.014%
2025-10-27	7.7400	7.7400	7.7400	7.7400	+2.517%	1	37	+44.057%
2025-10-24	7.5500	7.5500	7.5500	7.5500	-6.790%	1	37	+47.682%
2025-10-16	8.1000	8.1000	8.1000	8.1000	+1.250%	1	37	+37.654%
2025-10-15	7.7500	8.0000	7.7500	8.0000	+10.041%	11	36	+39.375%
2025-10-09	7.2700	7.2700	7.2700	7.2700	+0.972%	1	25	+53.370%
2025-10-08	7.2000	7.2000	7.2000	7.2000	+3.004%	1	26	+54.861%
2025-10-06	6.9300	6.9900	6.9300	6.9900	-5.285%	2	25	+59.514%
2025-10-03	7.2500	7.3800	7.2500	7.3800	-2.122%	2	24	+51.084%
2025-10-01	7.3000	7.5400	7.3000	7.5400	+0.937%	2	24	+47.878%
2025-09-30	7.3100	7.4700	7.3100	7.4700	+6.259%	2	23	+49.264%
2025-09-29	6.8600	7.0300	6.8600	7.0300	-4.093%	2	23	+58.606%
2025-09-26	7.2100	7.3300	7.2100	7.3300	-1.611%	2	22	+52.115%
2025-09-24	7.3500	7.4500	7.3500	7.4500	+1.361%	2	22	+49.664%
2025-09-23	7.3000	7.3500	7.3000	7.3500	+0.685%	3	22	+51.701%
2025-09-19	7.3500	7.3500	7.3000	7.3000	-10.758%	20	20	+52.740%
2025-09-17	8.1800	8.1800	8.1800	8.1800	0.000%	5	5	+36.308%

.dark-mode .qjXNqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjXNqV{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P70UBER Jan 21 2028 70.00 Put (UBER280121P00070000)option OPRA

UBER20280121P70
UBER Jan 21 2028 70.00 Put (UBER280121P00070000)
option OPRA