Dark

UBER20250919P65
UBER Sep 19 2025 65.00 Put (UBER250919P00065000)
option OPRA

EOD

May 14, 2025

0.9000+5.882%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.85	0.90	0.85	0.90	+5.882%	8	4,375	0.000%
2025-05-13	1.08	1.08	0.85	0.85	-29.167%	1,009	4,370	+5.882%
2025-05-12	1.35	1.38	1.08	1.20	-27.273%	118	4,382	-25.000%
2025-05-08	1.68	1.68	1.61	1.65	+0.610%	7	4,483	-45.455%
2025-05-07	2.00	2.00	1.64	1.64	-3.529%	58	4,483	-45.122%
2025-05-06	2.00	2.00	1.70	1.70	-1.163%	1,489	4,529	-47.059%
2025-05-05	2.00	2.00	1.72	1.72	-8.511%	34	5,027	-47.674%
2025-05-02	2.14	2.14	1.88	1.88	-20.675%	8	5,041	-52.128%
2025-05-01	2.51	2.52	2.32	2.37	-15.957%	8	5,042	-62.025%
2025-04-30	3.03	3.09	2.80	2.82	-11.041%	7	5,047	-68.085%
2025-04-28	2.95	3.17	2.95	3.17	+5.667%	116	5,042	-71.609%
2025-04-25	3.03	3.03	3.00	3.00	-6.250%	12	4,926	-70.000%
2025-04-24	3.50	3.50	3.20	3.20	-16.883%	513	4,930	-71.875%
2025-04-23	3.62	3.85	3.62	3.85	-24.510%	49	4,596	-76.623%
2025-04-21	4.15	5.10	4.15	5.10	+29.114%	34	4,618	-82.353%
2025-04-17	4.20	4.20	3.90	3.95	-14.130%	157	4,563	-77.215%
2025-04-16	4.15	4.60	4.15	4.60	+8.235%	16	4,563	-80.435%
2025-04-15	4.15	4.25	4.15	4.25	-31.891%	1,251	4,478	-78.824%
2025-04-10	5.10	6.24	5.10	6.24	+41.176%	7	3,808	-85.577%
2025-04-09	7.65	7.90	4.42	4.42	-50.056%	436	3,802	-79.638%
2025-04-08	5.80	8.85	5.80	8.85	+13.462%	239	3,747	-89.831%
2025-04-07	9.00	10.05	7.33	7.80	+0.257%	1,651	3,594	-88.462%
2025-04-04	6.70	7.90	6.70	7.78	+39.928%	166	3,937	-88.432%
2025-04-03	4.60	5.56	4.60	5.56	+46.316%	132	3,925	-83.813%
2025-04-02	4.00	4.05	3.70	3.80	-20.000%	25	3,932	-76.316%
2025-04-01	4.90	4.90	4.63	4.75	+10.723%	11	3,924	-81.053%
2025-03-31	4.80	5.00	4.29	4.29	-1.379%	76	3,924	-79.021%
2025-03-28	4.15	4.35	4.05	4.35	+22.881%	236	3,959	-79.310%
2025-03-27	3.40	3.65	3.40	3.54	-9.231%	107	3,841	-74.576%
2025-03-26	3.90	3.90	3.90	3.90	+18.182%	20	3,763	-76.923%
2025-03-25	3.30	3.40	3.30	3.30	0.000%	51	3,743	-72.727%
2025-03-24	3.00	3.30	3.00	3.30	-4.348%	128	3,703	-72.727%
2025-03-21	3.89	3.89	3.45	3.45	-11.538%	426	3,744	-73.913%
2025-03-20	3.60	3.90	3.60	3.90	-4.878%	59	3,842	-76.923%
2025-03-19	4.30	4.30	4.10	4.10	-10.870%	2	3,853	-78.049%
2025-03-18	4.70	4.70	4.60	4.60	+6.977%	31	3,853	-80.435%
2025-03-17	4.22	4.30	4.17	4.30	-16.828%	4	3,853	-79.070%
2025-03-14	5.00	5.17	5.00	5.17	-10.087%	10	3,851	-82.592%
2025-03-13	5.10	5.75	5.10	5.75	+8.491%	383	3,522	-84.348%
2025-03-12	5.30	5.30	5.30	5.30	-4.505%	1	3,522	-83.019%
2025-03-11	5.30	5.55	5.30	5.55	+33.735%	302	3,522	-83.784%
2025-03-10	4.15	4.15	4.15	4.15	+5.063%	20	3,358	-78.313%
2025-03-07	4.03	4.03	3.95	3.95	-2.469%	4	3,351	-77.215%
2025-03-06	4.05	4.05	4.00	4.05	-3.571%	197	3,352	-77.778%
2025-03-04	4.76	4.76	4.20	4.20	+2.439%	54	3,498	-78.571%
2025-03-03	4.09	4.10	4.09	4.10	+17.143%	27	3,491	-78.049%
2025-02-28	3.75	3.75	3.50	3.50	+6.061%	20	3,491	-74.286%
2025-02-27	2.90	3.35	2.90	3.30	-2.941%	16	3,492	-72.727%
2025-02-26	3.40	3.40	3.40	3.40	-9.333%	8	3,483	-73.529%
2025-02-25	3.66	4.00	3.66	3.75	+13.636%	13	3,482	-76.000%
2025-02-24	3.20	3.30	3.20	3.30	+15.789%	18	3,482	-72.727%
2025-02-21	2.47	2.92	2.47	2.85	+21.795%	86	3,482	-68.421%
2025-02-20	2.34	2.34	2.34	2.34	-7.874%	4	3,475	-61.538%
2025-02-19	2.51	2.54	2.46	2.54	+3.252%	761	3,477	-64.567%
2025-02-18	2.45	2.50	2.45	2.46	-11.828%	32	3,532	-63.415%
2025-02-14	2.64	2.80	2.64	2.79	+6.489%	8	3,531	-67.742%
2025-02-13	2.60	2.62	2.60	2.62	-7.420%	4	3,531	-65.649%
2025-02-12	2.98	2.98	2.83	2.83	-14.502%	5	3,530	-68.198%
2025-02-11	3.10	3.31	3.10	3.31	+8.525%	3	3,530	-72.810%
2025-02-10	3.25	3.34	2.99	3.05	-20.779%	15	3,531	-70.492%
2025-02-07	4.35	4.35	3.51	3.85	-23.913%	296	3,529	-76.623%
2025-02-06	5.75	6.00	5.06	5.06	-27.089%	23	3,462	-82.213%
2025-02-05	6.40	7.20	6.40	6.94	+27.339%	1,226	3,466	-87.032%
2025-02-04	5.65	5.65	5.40	5.45	-7.627%	25	2,353	-83.486%
2025-02-03	5.95	6.05	5.90	5.90	-11.940%	4	2,351	-84.746%
2025-01-31	6.15	6.70	6.15	6.70	+19.217%	720	2,354	-86.567%
2025-01-27	6.00	6.00	5.52	5.62	+0.898%	32	2,205	-83.986%
2025-01-24	5.57	5.57	5.57	5.57	-4.460%	2	2,201	-83.842%
2025-01-23	5.83	5.83	5.83	5.83	-1.186%	2	2,201	-84.563%
2025-01-22	5.99	5.99	5.90	5.90	-7.813%	3	2,201	-84.746%
2025-01-21	6.13	6.40	5.70	6.40	+1.587%	13	2,192	-85.938%
2025-01-17	6.10	6.30	6.10	6.30	+7.143%	6	2,192	-85.714%
2025-01-16	5.85	5.95	5.74	5.88	-10.229%	945	2,192	-84.694%
2025-01-15	6.65	6.70	6.55	6.55	-5.483%	825	1,505	-86.260%
2025-01-13	6.85	6.93	6.82	6.93	-10.581%	18	1,004	-87.013%
2025-01-08	7.90	7.95	7.75	7.75	+10.714%	115	1,090	-88.387%
2025-01-07	6.90	7.00	6.90	7.00	+2.941%	2	1,090	-87.143%
2025-01-06	7.16	7.16	6.80	6.80	-11.917%	17	1,089	-86.765%
2025-01-03	8.00	8.00	7.72	7.72	-12.768%	4	1,089	-88.342%
2025-01-02	9.05	9.05	8.85	8.85	-8.763%	4	1,088	-89.831%
2024-12-31	9.65	9.70	9.65	9.70	+0.207%	4	1,086	-90.722%
2024-12-30	9.80	9.80	9.68	9.68	+1.149%	3	1,086	-90.702%
2024-12-27	9.90	9.90	9.57	9.57	+2.903%	12	1,085	-90.596%
2024-12-26	9.25	9.30	9.24	9.30	-1.064%	5	1,083	-90.323%
2024-12-24	9.40	9.40	9.40	9.40	+1.293%	2	1,082	-90.426%
2024-12-23	9.92	9.92	9.27	9.28	-7.662%	10	1,082	-90.302%
2024-12-20	10.02	10.05	10.02	10.05	-0.692%	2	1,076	-91.045%
2024-12-19	10.13	10.15	10.12	10.12	+3.265%	27	1,076	-91.107%
2024-12-18	9.10	9.80	9.10	9.80	-5.860%	8	1,055	-90.816%
2024-12-17	10.50	10.50	10.41	10.41	+0.192%	26	1,055	-91.354%
2024-12-16	10.16	10.39	10.16	10.39	+3.796%	33	1,041	-91.338%
2024-12-13	10.01	10.01	10.01	10.01	+4.817%	2	1,041	-91.009%
2024-12-12	8.70	9.55	8.70	9.55	-2.848%	58	1,040	-90.576%
2024-12-11	9.70	9.83	9.70	9.83	+30.718%	102	1,017	-90.844%
2024-12-09	7.52	7.52	7.52	7.52	+3.014%	50	919	-88.032%
2024-12-06	7.51	7.56	7.30	7.30	-5.195%	1,062	869	-87.671%
2024-12-05	6.30	7.70	6.30	7.70	+42.857%	151	372	-88.312%
2024-12-04	5.39	5.39	5.39	5.39	+3.654%	5	393	-83.302%
2024-12-03	5.06	5.20	5.06	5.20	+2.564%	93	393	-82.692%
2024-11-29	5.07	5.07	5.07	5.07	-1.744%	4	305	-82.249%
2024-11-26	5.16	5.16	5.16	5.16	+3.200%	4	303	-82.558%
2024-11-25	5.00	5.00	5.00	5.00	-10.714%	7	299	-82.000%
2024-11-22	5.60	5.60	5.60	5.60	-7.438%	4	300	-83.929%
2024-11-20	5.85	6.05	5.85	6.05	-6.202%	17	300	-85.124%
2024-11-19	6.45	6.45	6.45	6.45	+0.781%	11	291	-86.047%
2024-11-18	6.40	6.40	6.40	6.40	+30.612%	62	287	-85.938%
2024-11-15	4.90	4.90	4.90	4.90	-6.667%	16	225	-81.633%
2024-11-14	5.25	5.25	5.25	5.25	+2.941%	6	217	-82.857%
2024-11-11	5.10	5.10	5.10	5.10	+6.250%	10	217	-82.353%
2024-11-07	4.65	4.80	4.65	4.80	-3.030%	153	217	-81.250%
2024-11-06	5.20	5.52	4.95	4.95	+3.125%	12	87	-81.818%
2024-11-05	4.80	4.80	4.80	4.80	-7.692%	2	77	-81.250%
2024-11-04	5.20	5.20	5.20	5.20	-0.952%	12	77	-82.692%
2024-11-01	5.50	5.50	5.25	5.25	-10.256%	18	70	-82.857%
2024-10-31	5.50	6.05	5.50	5.85	+35.731%	25	61	-84.615%
2024-10-18	4.31	4.31	4.31	4.31	+5.122%	4	38	-79.118%
2024-10-17	4.00	4.10	4.00	4.10	+12.329%	11	36	-78.049%
2024-10-16	3.65	3.65	3.65	3.65	+5.797%	2	25	-75.342%
2024-10-11	3.45	3.45	3.45	3.45	-33.010%	34	23	-73.913%
2024-10-08	5.15	5.15	5.15	5.15	+7.292%	3	9	-82.524%
2024-09-25	4.80	4.80	4.80	4.80	0.000%	9	9	-81.250%

.dark-mode .dr4ZXv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dr4ZXv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250919P65UBER Sep 19 2025 65.00 Put (UBER250919P00065000)option OPRA

UBER20250919P65
UBER Sep 19 2025 65.00 Put (UBER250919P00065000)
option OPRA