Dark

UBER20250919P75
UBER Sep 19 2025 75.00 Put (UBER250919P00075000)
option OPRA

EOD

May 14, 2025

2.31-1.702%(-0.04)557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	2.28	2.37	2.25	2.31	-1.702%	557	2,822	0.000%
2025-05-13	2.86	2.86	2.24	2.35	-16.370%	792	2,796	-1.702%
2025-05-12	3.39	3.48	2.81	2.81	-29.750%	23	2,673	-17.794%
2025-05-09	4.00	4.00	4.00	4.00	+1.266%	8	2,662	-42.250%
2025-05-08	4.10	4.10	3.90	3.95	+1.282%	21	2,660	-41.519%
2025-05-07	4.00	4.05	3.87	3.90	+2.902%	89	2,645	-40.769%
2025-05-06	4.03	4.06	3.70	3.79	-5.250%	1,251	2,633	-39.050%
2025-05-05	4.10	4.10	3.84	4.00	-3.614%	186	1,838	-42.250%
2025-05-02	4.75	4.75	4.15	4.15	-22.430%	144	1,761	-44.337%
2025-05-01	5.30	5.35	5.00	5.35	-0.926%	45	1,758	-56.822%
2025-04-30	6.00	6.00	5.40	5.40	-4.425%	4	1,738	-57.222%
2025-04-29	6.05	6.10	5.60	5.65	-11.719%	12	1,736	-59.115%
2025-04-28	6.40	6.40	6.40	6.40	+0.313%	5	1,734	-63.906%
2025-04-25	6.10	6.38	6.10	6.38	-1.085%	68	1,737	-63.793%
2025-04-24	6.45	6.55	6.40	6.45	-21.341%	149	1,732	-64.186%
2025-04-23	7.45	8.20	7.45	8.20	+4.326%	26	1,625	-71.829%
2025-04-22	7.86	7.86	7.86	7.86	-18.969%	1	1,612	-70.611%
2025-04-21	8.55	9.70	8.55	9.70	+24.359%	72	1,612	-76.186%
2025-04-17	7.83	7.90	7.55	7.80	-13.333%	43	1,629	-70.385%
2025-04-16	8.22	9.00	7.95	9.00	+10.429%	39	1,629	-74.333%
2025-04-15	8.00	8.30	8.00	8.15	-5.780%	7	1,619	-71.656%
2025-04-14	8.90	8.90	8.65	8.65	-11.282%	5	1,619	-73.295%
2025-04-11	10.15	10.45	9.75	9.75	-4.878%	14	1,622	-76.308%
2025-04-10	10.55	10.85	10.10	10.25	+12.022%	136	1,622	-77.463%
2025-04-09	13.14	13.35	9.15	9.15	-31.970%	342	1,755	-74.754%
2025-04-08	10.85	13.45	10.85	13.45	-1.176%	10	1,891	-82.825%
2025-04-04	13.37	14.70	13.12	13.61	+33.431%	234	1,892	-83.027%
2025-04-03	10.05	10.35	9.50	10.20	+31.613%	11	1,815	-77.353%
2025-04-02	7.95	8.00	7.75	7.75	-12.921%	112	1,812	-70.194%
2025-04-01	9.10	9.10	8.90	8.90	+4.706%	59	1,849	-74.045%
2025-03-31	9.00	9.25	8.50	8.50	-1.734%	296	1,886	-72.824%
2025-03-28	7.50	8.75	7.50	8.65	+13.816%	812	1,789	-73.295%
2025-03-27	7.10	7.60	7.10	7.60	-4.403%	3	1,590	-69.605%
2025-03-26	7.71	8.05	7.70	7.95	+12.766%	830	1,589	-70.943%
2025-03-25	7.00	7.25	7.00	7.05	+1.439%	33	1,200	-67.234%
2025-03-24	6.50	7.05	6.46	6.95	-4.138%	46	1,197	-66.763%
2025-03-21	7.92	7.92	7.25	7.25	-8.805%	262	1,204	-68.138%
2025-03-20	7.80	8.00	7.44	7.95	-9.659%	34	1,181	-70.943%
2025-03-19	8.80	8.80	8.80	8.80	-5.882%	43	1,167	-73.750%
2025-03-18	9.52	9.53	9.30	9.35	+14.724%	69	1,124	-75.294%
2025-03-17	8.50	8.55	8.15	8.15	-14.211%	90	1,160	-71.656%
2025-03-14	9.60	9.60	9.50	9.50	-5.941%	146	1,085	-75.684%
2025-03-13	10.20	10.20	10.05	10.10	+1.000%	48	1,041	-77.129%
2025-03-12	9.95	10.00	9.95	10.00	-1.478%	101	1,041	-76.900%
2025-03-11	9.74	10.90	9.34	10.15	+12.778%	285	1,022	-77.241%
2025-03-10	8.24	9.55	8.24	9.00	+18.421%	612	923	-74.333%
2025-03-07	7.82	8.30	7.60	7.60	-3.797%	292	640	-69.605%
2025-03-06	7.70	7.90	7.70	7.90	+2.597%	5	703	-70.759%
2025-03-05	7.75	7.75	7.70	7.70	-4.938%	21	703	-70.000%
2025-03-04	9.00	9.20	8.05	8.10	-3.571%	239	682	-71.481%
2025-03-03	7.60	8.40	7.60	8.40	+22.628%	60	484	-72.500%
2025-02-27	7.00	7.00	6.85	6.85	-6.803%	60	484	-66.277%
2025-02-26	7.35	7.35	7.35	7.35	-7.547%	1	494	-68.571%
2025-02-25	8.08	8.08	7.95	7.95	+12.606%	13	493	-70.943%
2025-02-24	7.01	7.06	7.01	7.06	+12.960%	13	492	-67.280%
2025-02-21	5.80	6.25	5.80	6.25	+11.012%	32	492	-63.040%
2025-02-20	5.60	5.70	5.60	5.63	-0.880%	18	476	-58.970%
2025-02-19	5.68	5.68	5.68	5.68	-11.250%	10	464	-59.331%
2025-02-12	6.80	6.80	6.40	6.40	-2.883%	9	464	-63.906%
2025-02-11	6.59	6.59	6.59	6.59	-1.051%	1	460	-64.947%
2025-02-10	6.61	6.96	6.50	6.66	-15.696%	66	460	-65.315%
2025-02-07	8.30	8.35	7.15	7.90	-27.854%	76	462	-70.759%
2025-02-06	10.95	10.95	10.95	10.95	-13.644%	10	432	-78.904%
2025-02-05	12.68	12.68	12.68	12.68	+20.762%	3	426	-81.782%
2025-02-04	10.81	10.81	10.45	10.50	-5.830%	5	426	-78.000%
2025-01-28	11.15	11.15	11.15	11.15	-1.327%	1	422	-79.283%
2025-01-27	11.30	11.30	11.30	11.30	-5.042%	2	421	-79.558%
2025-01-21	11.85	11.90	11.65	11.90	+3.030%	5	416	-80.588%
2025-01-17	11.45	11.55	11.45	11.55	-5.328%	178	416	-80.000%
2025-01-15	12.20	12.20	12.20	12.20	-3.937%	319	416	-81.066%
2025-01-14	12.70	12.70	12.70	12.70	+0.079%	3	163	-81.811%
2025-01-06	12.59	12.87	12.59	12.69	-10.947%	3	163	-81.797%
2025-01-03	14.25	14.25	14.25	14.25	-13.636%	2	162	-83.789%
2024-12-31	16.65	16.65	16.50	16.50	-1.198%	17	173	-86.000%
2024-12-30	16.70	16.70	16.70	16.70	0.000%	68	173	-86.168%
2024-12-27	16.70	16.70	16.70	16.70	-1.125%	2	107	-86.168%
2024-12-19	16.89	16.89	16.89	16.89	+9.179%	3	107	-86.323%
2024-12-18	15.47	15.47	15.47	15.47	-12.599%	3	107	-85.068%
2024-12-17	17.70	17.70	17.70	17.70	+58.744%	1	107	-86.949%
2024-12-05	11.15	11.15	11.15	11.15	+19.892%	12	107	-79.283%
2024-11-15	9.30	9.30	9.30	9.30	-3.125%	14	96	-75.161%
2024-11-11	9.60	9.60	9.60	9.60	+4.461%	15	94	-75.938%
2024-11-05	9.20	9.21	9.19	9.19	-15.688%	6	100	-74.864%
2024-10-31	10.35	10.90	10.35	10.90	+32.927%	3	99	-78.807%
2024-10-25	8.20	8.20	8.20	8.20	+11.565%	2	102	-71.829%
2024-10-22	7.35	7.35	7.35	7.35	+7.299%	1	101	-68.571%
2024-10-16	6.85	6.85	6.85	6.85	+3.788%	49	100	-66.277%
2024-10-15	6.60	6.60	6.60	6.60	+3.937%	1	51	-65.000%
2024-10-14	6.50	6.50	6.35	6.35	-28.971%	7	50	-63.622%
2024-10-09	8.94	8.94	8.94	8.94	-11.045%	14	49	-74.161%
2024-10-07	9.60	10.06	9.60	10.05	-2.237%	3	35	-77.015%
2024-10-01	10.28	10.28	10.28	10.28	+9.595%	3	32	-77.529%
2024-09-26	9.40	9.41	9.35	9.38	0.000%	30	29	-75.373%

.dark-mode .fXfCTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXfCTF{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250919P75UBER Sep 19 2025 75.00 Put (UBER250919P00075000)option OPRA

UBER20250919P75
UBER Sep 19 2025 75.00 Put (UBER250919P00075000)
option OPRA