Dark

UBER20280121P80
UBER Jan 21 2028 80.00 Put (UBER280121P00080000)
option OPRA

EOD

Aug 3, 2026

16.80-4.110%(-0.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.6200	16.8000	16.6200	16.8000	-4.110%	10	2,514	0.000%
2026-07-28	17.5200	17.5200	17.5200	17.5200	-7.838%	1	2,519	-4.110%
2026-07-27	19.0100	19.0100	19.0100	19.0100	-2.762%	15	2,520	-11.625%
2026-07-24	19.5500	19.5500	19.5500	19.5500	+39.643%	1	2,512	-14.066%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-14.110%	1	2,513	+20.000%
2026-06-25	16.3000	16.3000	16.3000	16.3000	-4.118%	5	2,512	+3.067%
2026-06-22	16.9500	17.0000	16.9500	17.0000	-10.385%	28	2,512	-1.176%
2026-06-11	19.2100	19.2100	18.9700	18.9700	+5.978%	6	2,509	-11.439%
2026-06-08	18.0000	18.0000	17.9000	17.9000	+4.070%	6	2,509	-6.145%
2026-06-04	17.2000	17.2000	17.2000	17.2000	+0.585%	400	2,509	-2.326%
2026-06-01	17.1000	17.1000	17.1000	17.1000	-5.000%	10	2,259	-1.754%
2026-05-28	18.0000	18.0000	18.0000	18.0000	-0.277%	4	2,249	-6.667%
2026-05-26	18.0500	18.0500	18.0000	18.0500	+4.638%	20	2,249	-6.925%
2026-05-22	17.2500	17.2500	17.2500	17.2500	+4.104%	2	2,229	-2.609%
2026-05-14	16.5700	16.5700	16.5700	16.5700	+8.301%	1	2,229	+1.388%
2026-05-11	15.8500	15.8500	15.2300	15.3000	-3.165%	452	2,228	+9.804%
2026-05-08	15.8100	15.8100	15.8000	15.8000	+6.040%	120	1,942	+6.329%
2026-05-06	14.9000	14.9000	14.9000	14.9000	-11.045%	6	1,892	+12.752%
2026-04-30	16.7500	16.7500	16.7500	16.7500	-0.829%	5	1,898	+0.299%
2026-04-24	16.8900	16.8900	16.8900	16.8900	+6.899%	2	1,898	-0.533%
2026-04-20	15.8200	15.8600	15.8000	15.8000	+2.597%	3	1,896	+6.329%
2026-04-17	15.4000	15.4000	15.4000	15.4000	-1.472%	1	1,893	+9.091%
2026-04-16	15.6300	15.6300	15.6300	15.6300	-14.121%	2	1,893	+7.486%
2026-04-09	17.4900	18.2000	17.4900	18.2000	+10.303%	12	1,891	-7.692%
2026-03-19	15.9000	16.5000	15.9000	16.5000	+7.492%	51	1,881	+1.818%
2026-03-17	15.3500	15.3500	15.3500	15.3500	-14.958%	2	1,843	+9.446%
2026-03-10	18.1900	18.1900	18.0500	18.0500	+10.061%	2	1,843	-6.925%
2026-03-03	16.4000	16.4000	16.4000	16.4000	-3.586%	5	1,844	+2.439%
2026-03-02	16.5000	17.0100	16.5000	17.0100	+1.856%	53	1,849	-1.235%
2026-02-26	17.0900	17.6000	16.7000	16.7000	-9.091%	17	1,849	+0.599%
2026-02-24	18.5000	18.5000	18.3700	18.3700	+11.199%	33	1,850	-8.547%
2026-02-20	16.5200	16.5200	16.5200	16.5200	-11.658%	3	1,838	+1.695%
2026-02-12	18.7000	18.7000	18.7000	18.7000	+16.584%	1	1,835	-10.160%
2026-02-05	16.6500	16.9700	16.0400	16.0400	-1.292%	52	1,834	+4.738%
2026-02-04	16.4500	16.4500	16.1500	16.2500	+5.519%	45	1,883	+3.385%
2026-02-03	15.0000	15.4000	15.0000	15.4000	+9.687%	21	1,864	+9.091%
2026-02-02	14.0400	14.0400	14.0400	14.0400	-3.505%	1	1,844	+19.658%
2026-01-30	14.5500	14.5500	14.5500	14.5500	+3.780%	2	1,843	+15.464%
2026-01-27	14.0100	14.0200	14.0100	14.0200	+3.088%	18	1,845	+19.829%
2026-01-26	13.6500	13.8000	13.6000	13.6000	+0.741%	16	1,845	+23.529%
2026-01-23	13.7000	13.7000	13.5000	13.5000	-2.878%	58	1,842	+24.444%
2026-01-22	13.2600	13.9500	13.2600	13.9000	+11.378%	189	1,834	+20.863%
2026-01-21	13.1500	13.2500	12.4800	12.4800	-7.418%	5	1,760	+34.615%
2026-01-15	13.3900	13.4800	13.3900	13.4800	+2.901%	7	1,763	+24.629%
2026-01-13	13.2000	13.2000	13.0000	13.1000	0.000%	752	1,763	+28.244%
2026-01-12	13.1000	13.1000	13.1000	13.1000	+3.150%	1	1,435	+28.244%
2026-01-07	12.7000	12.7000	12.7000	12.7000	-5.506%	7	1,436	+32.283%
2026-01-06	13.4400	13.4400	13.4400	13.4400	-2.255%	1	1,435	+25.000%
2026-01-05	14.0000	14.0000	13.7500	13.7500	+0.733%	5	1,431	+22.182%
2025-12-31	13.9500	13.9500	13.6500	13.6500	+1.487%	2	1,431	+23.077%
2025-12-30	13.4500	13.4500	13.4500	13.4500	-4.474%	1	1,431	+24.907%
2025-12-26	14.0800	14.0800	14.0800	14.0800	-2.561%	1	1,431	+19.318%
2025-12-23	14.4500	14.4500	14.4500	14.4500	+1.120%	2	1,430	+16.263%
2025-12-22	14.5200	14.5200	14.2900	14.2900	-5.987%	4	1,429	+17.565%
2025-12-19	15.1600	15.3600	15.1600	15.2000	+2.564%	64	1,430	+10.526%
2025-12-18	14.8500	14.9500	14.8200	14.8200	-2.500%	4	1,366	+13.360%
2025-12-17	14.8600	15.2000	14.8600	15.2000	+3.896%	4	1,364	+10.526%
2025-12-16	15.0000	15.0000	14.6300	14.6300	+1.597%	4	1,360	+14.833%
2025-12-15	14.4000	14.4000	14.4000	14.4000	+5.882%	1	1,357	+16.667%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+0.890%	2	1,356	+23.529%
2025-12-11	13.7400	13.7400	13.4800	13.4800	-6.389%	2	1,358	+24.629%
2025-12-10	13.7500	14.4000	13.7500	14.4000	+23.288%	6	1,358	+16.667%
2025-12-09	11.6800	11.6800	11.6800	11.6800	+6.667%	5	1,353	+43.836%
2025-12-08	10.9500	10.9500	10.9500	10.9500	-2.667%	1	1,348	+53.425%
2025-12-05	11.2500	11.2500	11.2500	11.2500	-4.010%	5	1,348	+49.333%
2025-12-03	11.7200	11.7200	11.7200	11.7200	-8.078%	1	1,343	+43.345%
2025-12-01	12.7500	12.7500	12.7500	12.7500	-15.282%	1	1,342	+31.765%
2025-11-21	15.1200	15.1200	15.0500	15.0500	+6.662%	7	1,342	+11.628%
2025-11-20	13.2500	14.1100	13.2500	14.1100	+17.583%	13	1,336	+19.064%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-1.235%	10	1,334	+40.000%
2025-11-07	12.1500	12.1500	12.1500	12.1500	-0.410%	1	1,334	+38.272%
2025-11-06	12.2000	12.2000	12.2000	12.2000	+6.087%	18	1,334	+37.705%
2025-11-05	11.5000	11.5000	11.5000	11.5000	-2.128%	10	1,316	+46.087%
2025-11-04	11.3500	11.7500	11.3500	11.7500	+9.302%	5	1,306	+42.979%
2025-11-03	10.6000	10.7500	10.6000	10.7500	-2.715%	2	1,299	+56.279%
2025-10-29	11.1800	11.1800	11.0500	11.0500	+0.913%	2	1,299	+52.036%
2025-10-28	11.0000	11.0000	10.9500	10.9500	-5.277%	3	1,299	+53.425%
2025-10-24	11.6000	11.6000	11.5600	11.5600	+0.522%	2	1,296	+45.329%
2025-10-23	11.5000	11.5000	11.5000	11.5000	-6.428%	1	1,295	+46.087%
2025-10-17	11.9200	12.2900	11.9200	12.2900	-1.680%	8	1,296	+36.697%
2025-10-16	12.5000	12.5000	12.5000	12.5000	+8.225%	1	1,293	+34.400%
2025-10-13	14.0000	14.0000	11.5000	11.5500	-1.282%	4	1,292	+45.455%
2025-10-10	11.4500	11.7600	11.4500	11.7000	+10.691%	534	1,289	+43.590%
2025-10-07	10.4000	10.5700	10.4000	10.5700	+3.627%	4	755	+58.940%
2025-10-06	10.0500	10.2000	10.0500	10.2000	-5.904%	2	753	+64.706%
2025-10-03	10.5500	10.8400	10.4400	10.8400	-2.342%	223	753	+54.982%
2025-10-02	11.1000	11.1000	11.1000	11.1000	+2.778%	1	534	+51.351%
2025-10-01	10.6300	10.8000	10.6300	10.8000	-0.093%	2	533	+55.556%
2025-09-30	10.6800	10.8100	10.6800	10.8100	+7.030%	2	533	+55.412%
2025-09-29	10.0000	10.1000	10.0000	10.1000	-1.942%	5	533	+66.337%
2025-09-26	10.5000	10.6700	10.0500	10.3000	-2.830%	372	531	+63.107%
2025-09-25	10.6000	10.6000	10.6000	10.6000	-2.214%	163	160	+58.491%
2025-09-24	10.6900	10.8400	10.6900	10.8400	+3.238%	2	4	+54.982%
2025-09-19	10.5000	10.5000	10.5000	10.5000	-12.500%	1	4	+60.000%
2025-09-17	11.7000	12.0000	11.7000	12.0000	0.000%	3	3	+40.000%

.dark-mode .VWNLBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWNLBS{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P80UBER Jan 21 2028 80.00 Put (UBER280121P00080000)option OPRA

UBER20280121P80
UBER Jan 21 2028 80.00 Put (UBER280121P00080000)
option OPRA