Dark

UBER20250815P60
UBER Aug 15 2025 60.00 Put (UBER250815P00060000)
option OPRA

EOD

May 14, 2025

0.3100+6.897%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.33	0.40	0.31	0.31	+6.897%	20	1,533	0.000%
2025-05-13	0.27	0.30	0.27	0.29	-39.583%	4	1,533	+6.897%
2025-05-12	0.60	0.60	0.45	0.48	-30.435%	23	1,536	-35.417%
2025-05-09	0.71	0.72	0.66	0.69	-1.429%	314	1,540	-55.072%
2025-05-08	0.70	0.70	0.70	0.70	0.000%	1	1,531	-55.714%
2025-05-07	0.85	0.85	0.69	0.70	-2.778%	30	1,532	-55.714%
2025-05-06	0.82	0.84	0.72	0.72	-4.000%	89	1,531	-56.944%
2025-05-05	0.86	0.86	0.72	0.75	-11.765%	23	1,586	-58.667%
2025-05-02	1.01	1.01	0.85	0.85	-27.966%	84	1,595	-63.529%
2025-05-01	1.31	1.31	1.12	1.18	-4.839%	13	1,620	-73.729%
2025-04-30	1.30	1.30	1.24	1.24	-10.145%	2	1,630	-75.000%
2025-04-29	1.42	1.47	1.38	1.38	-9.804%	18	1,630	-77.536%
2025-04-28	1.56	1.56	1.52	1.53	-1.923%	5	1,639	-79.739%
2025-04-25	1.61	1.61	1.56	1.56	-36.327%	22	1,635	-80.128%
2025-04-23	2.01	2.45	2.01	2.45	+0.410%	12	1,625	-87.347%
2025-04-22	2.42	2.44	2.26	2.44	-10.949%	5	1,621	-87.295%
2025-04-21	2.32	2.95	2.32	2.74	+26.267%	20	1,621	-88.686%
2025-04-17	2.30	2.30	2.17	2.17	-19.630%	31	1,599	-85.714%
2025-04-16	2.57	2.70	2.32	2.70	+13.924%	607	1,599	-88.519%
2025-04-15	2.37	2.37	2.37	2.37	-11.567%	1	1,593	-86.920%
2025-04-14	2.88	2.88	2.65	2.68	-18.788%	1,217	1,593	-88.433%
2025-04-11	4.00	4.00	3.30	3.30	-23.256%	36	1,267	-90.606%
2025-04-10	3.25	4.30	3.25	4.30	+61.049%	4	1,268	-92.791%
2025-04-09	6.95	6.95	2.67	2.67	-54.124%	37	1,266	-88.390%
2025-04-08	3.90	5.82	3.60	5.82	+13.010%	292	1,268	-94.674%
2025-04-07	6.48	7.25	4.90	5.15	+1.980%	342	1,543	-93.981%
2025-04-04	5.20	6.10	4.65	5.05	+46.377%	2,098	1,819	-93.861%
2025-04-03	2.74	3.45	2.74	3.45	+56.109%	136	1,100	-91.014%
2025-04-02	2.21	2.21	2.21	2.21	-19.928%	5	969	-85.973%
2025-04-01	2.64	2.76	2.54	2.76	+3.759%	17	969	-88.768%
2025-03-31	2.66	2.73	2.63	2.66	+28.502%	104	1,070	-88.346%
2025-03-26	2.07	2.07	2.07	2.07	+14.365%	1	975	-85.024%
2025-03-25	1.75	1.81	1.75	1.81	+4.624%	7	975	-82.873%
2025-03-24	1.75	1.84	1.70	1.73	-22.422%	39	970	-82.081%
2025-03-21	2.35	2.35	2.23	2.23	+11.500%	32	970	-86.099%
2025-03-20	2.00	2.00	2.00	2.00	-31.741%	1	960	-84.500%
2025-03-18	2.90	2.93	2.90	2.93	-8.438%	3	960	-89.420%
2025-03-13	3.20	3.20	3.20	3.20	0.000%	1	958	-90.313%
2025-03-12	3.55	3.55	3.20	3.20	-3.030%	172	958	-90.313%
2025-03-11	3.25	3.30	3.25	3.30	+15.385%	3	882	-90.606%
2025-03-10	2.43	2.86	2.43	2.86	+27.111%	28	881	-89.161%
2025-03-06	2.00	2.25	2.00	2.25	+17.801%	10	884	-86.222%
2025-03-05	2.10	2.10	1.91	1.91	-7.282%	2	884	-83.770%
2025-03-04	2.45	2.80	2.06	2.06	-8.036%	4	885	-84.951%
2025-03-03	1.70	2.24	1.70	2.24	+7.692%	11	885	-86.161%
2025-02-28	2.14	2.14	2.02	2.08	-7.556%	80	888	-85.096%
2025-02-27	1.70	2.25	1.70	2.25	+17.801%	35	870	-86.222%
2025-02-26	1.97	1.97	1.85	1.91	-8.173%	10	854	-83.770%
2025-02-25	2.20	2.20	2.06	2.08	+21.637%	62	853	-85.096%
2025-02-24	1.88	2.02	1.71	1.71	+37.903%	106	808	-81.871%
2025-02-20	1.25	1.25	1.24	1.24	-0.800%	6	803	-75.000%
2025-02-19	1.32	1.40	1.25	1.25	+1.626%	11	808	-75.200%
2025-02-18	1.25	1.25	1.23	1.23	-23.125%	11	797	-74.797%
2025-02-14	1.70	1.70	1.36	1.60	+8.108%	26	783	-80.625%
2025-02-12	1.48	1.48	1.48	1.48	-14.451%	1	783	-79.054%
2025-02-11	1.70	1.75	1.62	1.73	+4.217%	125	784	-82.081%
2025-02-10	1.67	1.80	1.60	1.66	-14.433%	50	762	-81.325%
2025-02-07	2.42	2.42	1.68	1.94	-34.237%	652	791	-84.021%
2025-02-06	3.50	3.52	2.95	2.95	-30.588%	19	888	-89.492%
2025-02-05	4.15	4.55	4.07	4.25	+30.769%	316	904	-92.706%
2025-02-04	3.40	3.40	3.20	3.25	-15.144%	139	724	-90.462%
2025-02-03	4.55	4.55	3.83	3.83	-5.432%	16	719	-91.906%
2025-01-31	4.05	4.05	4.05	4.05	-3.341%	2	725	-92.346%
2025-01-30	4.36	4.60	4.19	4.19	-1.179%	23	725	-92.601%
2025-01-29	3.70	4.24	3.70	4.24	+28.485%	84	710	-92.689%
2025-01-28	3.48	3.48	3.30	3.30	-1.493%	15	647	-90.606%
2025-01-27	3.65	3.65	3.33	3.35	+1.515%	18	640	-90.746%
2025-01-24	3.30	3.30	3.30	3.30	-5.714%	20	638	-90.606%
2025-01-23	3.60	3.60	3.50	3.50	-2.235%	6	628	-91.143%
2025-01-22	3.60	3.66	3.54	3.58	-1.918%	12	624	-91.341%
2025-01-21	4.00	4.00	3.65	3.65	-6.410%	11	620	-91.507%
2025-01-17	3.75	3.90	3.71	3.90	+6.849%	28	629	-92.051%
2025-01-16	3.80	3.80	3.60	3.65	-12.048%	5	629	-91.507%
2025-01-15	4.32	4.35	4.15	4.15	-14.784%	4	631	-92.530%
2025-01-14	4.87	4.87	4.87	4.87	+8.222%	2	632	-93.634%
2025-01-13	4.29	4.65	4.29	4.50	-4.255%	62	631	-93.111%
2025-01-10	4.70	4.70	4.70	4.70	-5.242%	4	577	-93.404%
2025-01-08	4.80	4.96	4.80	4.96	+10.222%	14	569	-93.750%
2025-01-07	4.30	4.51	4.30	4.50	0.000%	28	569	-93.111%
2025-01-06	4.39	4.55	4.35	4.50	-11.765%	6	548	-93.111%
2025-01-03	5.50	5.55	5.10	5.10	-12.671%	68	549	-93.922%
2025-01-02	5.85	6.05	5.84	5.84	-10.840%	23	534	-94.692%
2024-12-31	6.67	6.67	6.55	6.55	-3.250%	11	523	-95.267%
2024-12-30	6.85	6.90	6.77	6.77	+0.296%	28	523	-95.421%
2024-12-27	6.65	6.90	6.65	6.75	+6.635%	204	505	-95.407%
2024-12-26	6.45	6.45	6.33	6.33	-1.094%	13	418	-95.103%
2024-12-24	6.35	6.40	6.35	6.40	-13.630%	19	419	-95.156%
2024-12-20	7.41	7.41	7.41	7.41	+9.778%	1	419	-95.816%
2024-12-19	6.53	6.75	6.53	6.75	0.000%	2	418	-95.407%
2024-12-18	6.30	6.75	6.10	6.75	-3.571%	89	419	-95.407%
2024-12-17	7.42	7.50	7.00	7.00	-2.778%	81	366	-95.571%
2024-12-16	7.14	7.20	7.10	7.20	-3.614%	23	354	-95.694%
2024-12-13	7.00	7.47	6.78	7.47	+14.046%	50	334	-95.850%
2024-12-12	6.15	6.55	6.15	6.55	-6.429%	15	317	-95.267%
2024-12-11	5.21	7.00	5.21	7.00	+36.187%	33	315	-95.571%
2024-12-10	5.05	5.14	5.05	5.14	+5.328%	9	324	-93.969%
2024-12-09	4.88	4.88	4.88	4.88	-7.048%	5	316	-93.648%
2024-12-05	3.55	5.30	3.55	5.25	+69.355%	199	311	-94.095%
2024-12-04	3.15	3.15	3.10	3.10	-3.427%	2	171	-90.000%
2024-12-03	2.97	3.21	2.97	3.21	+13.028%	11	172	-90.343%
2024-12-02	3.00	3.01	2.84	2.84	-9.841%	29	171	-89.085%
2024-11-29	3.15	3.15	3.15	3.15	-5.970%	2	169	-90.159%
2024-11-27	3.35	3.35	3.35	3.35	+2.446%	9	166	-90.746%
2024-11-26	3.30	3.30	3.27	3.27	+7.921%	2	166	-90.520%
2024-11-25	2.99	3.03	2.96	3.03	-13.429%	4	165	-89.769%
2024-11-22	3.65	3.65	3.50	3.50	-7.162%	122	165	-91.143%
2024-11-21	3.77	3.77	3.77	3.77	-9.157%	3	150	-91.777%
2024-11-19	4.15	4.15	4.15	4.15	-3.712%	9	150	-92.530%
2024-11-18	4.24	4.31	4.24	4.31	+30.606%	15	147	-92.807%
2024-11-14	3.25	3.30	3.25	3.30	0.000%	90	132	-90.606%
2024-11-12	3.30	3.30	3.30	3.30	+6.452%	29	85	-90.606%
2024-11-11	3.10	3.10	3.10	3.10	0.000%	12	82	-90.000%
2024-11-08	3.10	3.10	3.10	3.10	+6.897%	28	72	-90.000%
2024-11-07	2.98	2.98	2.89	2.90	-12.121%	9	58	-89.310%
2024-11-01	3.40	3.40	3.30	3.30	-19.512%	28	51	-90.606%
2024-10-31	4.00	4.10	4.00	4.10	+44.876%	12	47	-92.439%
2024-10-24	2.77	2.83	2.77	2.83	+12.749%	2	45	-89.046%
2024-10-21	2.51	2.51	2.51	2.51	-6.691%	1	44	-87.649%
2024-10-18	2.69	2.69	2.69	2.69	+1.894%	20	44	-88.476%
2024-10-17	2.64	2.64	2.64	2.64	+20.548%	1	47	-88.258%
2024-10-14	2.19	2.19	2.19	2.19	-1.351%	1	47	-85.845%
2024-10-11	2.22	2.22	2.22	2.22	-37.989%	2	47	-86.036%
2024-10-08	3.58	3.58	3.58	3.58	+9.816%	3	46	-91.341%
2024-09-25	3.20	3.26	3.20	3.26	+0.308%	17	46	-90.491%
2024-09-24	3.23	3.25	3.23	3.25	-41.123%	21	34	-90.462%
2024-09-11	5.49	5.52	5.49	5.52	+21.319%	2	14	-94.384%
2024-09-05	4.55	4.55	4.55	4.55	+9.639%	6	14	-93.187%
2024-08-30	4.15	4.15	4.15	4.15	+1.220%	14	7	-92.530%
2024-08-23	4.10	4.10	4.10	4.10	-4.651%	6	7	-92.439%
2024-08-20	4.30	4.30	4.30	4.30	+1.176%	5	5	-92.791%
2024-08-19	4.25	4.25	4.25	4.25	0.000%	2	0	-92.706%

.dark-mode .vbH3bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbH3bD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250815P60UBER Aug 15 2025 60.00 Put (UBER250815P00060000)option OPRA

UBER20250815P60
UBER Aug 15 2025 60.00 Put (UBER250815P00060000)
option OPRA