Dark

UBER20260116P40
UBER Jan 16 2026 40.00 Put (UBER260116P00040000)
option OPRA

EOD

May 13, 2025

0.3000-16.667%(-0.0600)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.35	0.36	0.30	0.30	-16.667%	43	4,828	0.000%
2025-05-12	0.40	0.40	0.36	0.36	-16.279%	4	4,861	-16.667%
2025-05-09	0.43	0.43	0.43	0.43	+2.381%	20	4,864	-30.233%
2025-05-08	0.47	0.47	0.42	0.42	-10.638%	207	4,869	-28.571%
2025-05-06	0.57	0.59	0.45	0.47	-2.083%	292	4,964	-36.170%
2025-05-05	0.55	0.55	0.48	0.48	-17.241%	3	4,881	-37.500%
2025-05-02	0.50	0.58	0.50	0.58	-17.143%	4	4,882	-48.276%
2025-05-01	0.70	0.70	0.70	0.70	0.000%	250	4,881	-57.143%
2025-04-25	0.70	0.70	0.70	0.70	-21.348%	2	4,881	-57.143%
2025-04-23	0.89	0.89	0.89	0.89	-18.349%	60	4,881	-66.292%
2025-04-21	0.94	1.09	0.94	1.09	+9.000%	6	4,862	-72.477%
2025-04-16	1.00	1.00	1.00	1.00	0.000%	1	4,861	-70.000%
2025-04-14	1.00	1.00	1.00	1.00	-15.254%	200	4,860	-70.000%
2025-04-11	1.18	1.18	1.18	1.18	+19.192%	6	4,660	-74.576%
2025-04-09	1.55	1.55	0.99	0.99	-41.765%	3	4,661	-69.697%
2025-04-08	1.20	1.72	1.20	1.70	+25.000%	370	4,661	-82.353%
2025-04-07	2.41	2.41	1.36	1.36	-15.000%	183	4,715	-77.941%
2025-04-04	1.50	1.89	1.45	1.60	+61.616%	626	4,878	-81.250%
2025-04-03	0.99	0.99	0.99	0.99	+15.116%	2	4,749	-69.697%
2025-04-01	0.85	0.86	0.85	0.86	+6.173%	2	4,751	-65.116%
2025-03-31	0.80	0.81	0.80	0.81	0.000%	4	4,749	-62.963%
2025-03-28	0.78	0.81	0.78	0.81	+17.391%	10	4,745	-62.963%
2025-03-26	0.69	0.69	0.69	0.69	+9.524%	1	4,749	-56.522%
2025-03-25	0.61	0.63	0.61	0.63	+5.000%	9	4,749	-52.381%
2025-03-24	0.75	0.75	0.60	0.60	-7.692%	45	4,741	-50.000%
2025-03-21	0.65	0.66	0.65	0.65	-5.797%	28	4,776	-53.846%
2025-03-20	0.69	0.69	0.69	0.69	-8.000%	2	4,762	-56.522%
2025-03-19	0.82	0.82	0.75	0.75	-6.250%	5	4,764	-60.000%
2025-03-18	0.77	0.80	0.77	0.80	+9.589%	63	4,762	-62.500%
2025-03-17	0.70	0.91	0.70	0.73	-14.118%	855	4,701	-58.904%
2025-03-14	0.85	0.85	0.85	0.85	-10.526%	16	3,846	-64.706%
2025-03-12	0.99	1.05	0.95	0.95	-3.061%	9	3,838	-68.421%
2025-03-11	0.98	0.98	0.98	0.98	+10.112%	2	3,829	-69.388%
2025-03-10	0.89	0.89	0.89	0.89	+20.270%	1	3,831	-66.292%
2025-03-06	0.70	0.80	0.69	0.74	-22.105%	102	3,729	-59.459%
2025-03-03	0.95	0.95	0.95	0.95	+43.939%	5	3,729	-68.421%
2025-02-28	0.60	0.66	0.60	0.66	-19.512%	6	3,733	-54.545%
2025-02-27	0.82	0.82	0.82	0.82	+82.222%	1	3,731	-63.415%
2025-02-19	0.55	0.55	0.45	0.45	-18.182%	5	3,731	-33.333%
2025-02-18	0.55	0.55	0.55	0.55	-25.676%	3	3,727	-45.455%
2025-02-14	0.51	0.74	0.51	0.74	+34.545%	8	3,725	-59.459%
2025-02-13	0.55	0.55	0.55	0.55	-5.172%	11	3,725	-45.455%
2025-02-12	0.58	0.58	0.58	0.58	-1.695%	3	3,725	-48.276%
2025-02-10	0.59	0.59	0.59	0.59	-14.493%	1	3,725	-49.153%
2025-02-07	0.75	0.75	0.69	0.69	-19.767%	40	3,725	-56.522%
2025-02-06	0.95	0.95	0.86	0.86	-18.868%	6	3,730	-65.116%
2025-02-05	0.90	1.08	0.90	1.06	+12.766%	35	3,724	-71.698%
2025-02-04	0.94	0.94	0.94	0.94	-4.082%	1	3,702	-68.085%
2025-02-03	0.98	0.98	0.98	0.98	-11.712%	10	3,703	-69.388%
2025-01-30	1.20	1.20	1.11	1.11	+30.588%	11	3,688	-72.973%
2025-01-29	0.96	1.00	0.85	0.85	-4.494%	55	3,688	-64.706%
2025-01-28	0.89	0.89	0.89	0.89	+11.250%	1	3,654	-66.292%
2025-01-27	0.86	0.86	0.80	0.80	-4.762%	55	3,653	-62.500%
2025-01-24	0.84	0.84	0.84	0.84	-11.579%	410	3,603	-64.286%
2025-01-21	0.95	0.95	0.95	0.95	0.000%	200	3,608	-68.421%
2025-01-17	0.95	0.95	0.95	0.95	-3.061%	10	3,608	-68.421%
2025-01-16	0.94	0.98	0.91	0.98	-4.854%	17	3,608	-69.388%
2025-01-15	1.03	1.04	1.03	1.03	-4.630%	13	3,597	-70.874%
2025-01-14	1.08	1.08	1.08	1.08	-1.818%	5	3,587	-72.222%
2025-01-13	1.10	1.10	1.10	1.10	-5.172%	1	3,592	-72.727%
2025-01-10	1.15	1.16	1.15	1.16	+0.870%	214	3,593	-74.138%
2025-01-06	1.15	1.15	1.11	1.15	-13.534%	113	3,486	-73.913%
2025-01-03	1.35	1.35	1.24	1.33	-8.904%	156	3,405	-77.444%
2025-01-02	1.50	1.55	1.44	1.46	-10.429%	1,626	3,405	-79.452%
2024-12-31	1.70	1.70	1.59	1.63	+1.875%	5	2,086	-81.595%
2024-12-30	1.64	1.65	1.58	1.60	+1.911%	34	2,086	-81.250%
2024-12-26	1.57	1.57	1.57	1.57	-1.875%	1	2,057	-80.892%
2024-12-24	1.59	1.60	1.59	1.60	-9.605%	79	2,001	-81.250%
2024-12-20	1.92	1.94	1.77	1.77	+1.143%	1,082	2,001	-83.051%
2024-12-19	1.75	1.75	1.75	1.75	-7.407%	1	1,001	-82.857%
2024-12-16	1.97	1.97	1.84	1.89	-3.077%	11	1,000	-84.127%
2024-12-13	1.80	1.95	1.70	1.95	+11.429%	76	1,000	-84.615%
2024-12-12	1.53	1.75	1.53	1.75	+1.156%	97	1,006	-82.857%
2024-12-11	1.73	1.73	1.73	1.73	+35.156%	1	911	-82.659%
2024-12-10	1.28	1.28	1.28	1.28	-3.030%	3	852	-76.563%
2024-12-09	1.32	1.32	1.32	1.32	+1.538%	1	852	-77.273%
2024-12-06	1.42	1.42	1.30	1.30	-6.475%	44	851	-76.923%
2024-12-05	1.05	1.39	1.05	1.39	+56.180%	35	836	-78.417%
2024-12-04	0.89	0.89	0.89	0.89	+2.299%	20	826	-66.292%
2024-11-25	0.87	0.87	0.87	0.87	-11.224%	2	846	-65.517%
2024-11-21	0.98	0.98	0.98	0.98	+10.112%	50	796	-69.388%
2024-11-14	0.89	0.89	0.89	0.89	-6.316%	1	796	-66.292%
2024-11-06	0.95	0.95	0.95	0.95	0.000%	5	795	-68.421%
2024-11-01	0.95	0.95	0.95	0.95	0.000%	2	800	-68.421%
2024-10-31	0.95	0.95	0.95	0.95	+14.458%	1	799	-68.421%
2024-10-29	0.88	0.88	0.83	0.83	-1.190%	4	799	-63.855%
2024-10-28	0.83	0.84	0.83	0.84	+1.205%	4	800	-64.286%
2024-10-24	1.70	1.70	0.83	0.83	+10.667%	11	800	-63.855%
2024-10-14	0.75	0.75	0.75	0.75	-6.250%	3	800	-60.000%
2024-10-11	0.90	0.90	0.80	0.80	-31.624%	24	800	-62.500%
2024-10-07	1.17	1.17	1.17	1.17	-4.098%	1	800	-74.359%
2024-10-04	1.22	1.22	1.22	1.22	+6.087%	2	800	-75.410%
2024-09-30	1.15	1.15	1.15	1.15	+12.745%	1	799	-73.913%
2024-09-26	1.02	1.02	1.02	1.02	+5.155%	10	800	-70.588%
2024-09-24	1.00	1.02	0.96	0.97	-7.619%	8	790	-69.072%
2024-09-23	1.05	1.05	1.05	1.05	-7.080%	1	788	-71.429%
2024-09-20	1.13	1.13	1.13	1.13	+6.604%	20	787	-73.451%
2024-09-19	1.06	1.06	1.06	1.06	-16.535%	1	777	-71.698%
2024-09-17	1.27	1.27	1.27	1.27	+6.723%	5	777	-76.378%
2024-09-03	1.19	1.19	1.19	1.19	-13.139%	1	777	-74.790%
2024-08-21	1.37	1.37	1.37	1.37	+10.484%	12	776	-78.102%
2024-08-20	1.24	1.24	1.24	1.24	-5.344%	2	785	-75.806%
2024-08-19	1.30	1.31	1.30	1.31	-27.624%	3	783	-77.099%
2024-08-08	1.81	1.81	1.81	1.81	-14.623%	3	783	-83.425%
2024-08-06	2.60	2.60	2.12	2.12	-29.333%	261	783	-85.849%
2024-08-05	3.00	3.00	3.00	3.00	+47.059%	25	755	-90.000%
2024-07-31	2.00	2.04	2.00	2.04	-0.488%	21	780	-85.294%
2024-07-26	2.00	2.05	2.00	2.05	+2.500%	2	766	-85.366%
2024-07-24	1.90	2.00	1.90	2.00	+14.286%	6	764	-85.000%
2024-07-23	1.75	1.75	1.75	1.75	-11.168%	20	758	-82.857%
2024-07-18	1.90	2.00	1.90	1.97	+14.535%	126	758	-84.772%
2024-07-17	1.75	1.75	1.72	1.72	+29.323%	250	634	-82.558%
2024-07-16	1.33	1.33	1.33	1.33	-16.352%	1	467	-77.444%
2024-07-15	1.59	1.59	1.59	1.59	-6.471%	1	468	-81.132%
2024-07-01	1.70	1.70	1.70	1.70	-2.857%	1	467	-82.353%
2024-06-24	1.75	1.75	1.75	1.75	-2.235%	25	468	-82.857%
2024-06-20	1.79	1.79	1.77	1.79	-4.787%	202	464	-83.240%
2024-06-18	1.88	1.88	1.88	1.88	+6.215%	10	269	-84.043%
2024-06-14	1.77	1.77	1.77	1.77	+0.568%	2	269	-83.051%
2024-06-13	1.76	1.76	1.76	1.76	+9.317%	1	268	-82.955%
2024-06-12	1.71	1.71	1.61	1.61	-32.917%	3	267	-81.366%
2024-05-23	2.40	2.40	2.40	2.40	-4.000%	1	267	-87.500%
2024-05-21	2.50	2.50	2.50	2.50	+6.383%	1	267	-88.000%
2024-05-15	2.35	2.35	2.35	2.35	+12.981%	1	266	-87.234%
2024-05-09	2.08	2.08	2.08	2.08	-21.509%	1	266	-85.577%
2024-05-08	2.71	2.71	2.65	2.65	-1.119%	22	266	-88.679%
2024-04-24	2.68	2.68	2.68	2.68	-2.545%	1	244	-88.806%
2024-04-19	2.83	2.83	2.75	2.75	+14.583%	123	243	-89.091%
2024-04-17	2.28	2.40	2.28	2.40	+4.348%	2	366	-87.500%
2024-04-09	2.40	2.40	2.30	2.30	+3.139%	31	364	-86.957%
2024-04-08	2.23	2.23	2.23	2.23	+4.206%	1	334	-86.547%
2024-04-04	2.14	2.14	2.14	2.14	0.000%	10	334	-85.981%
2024-04-01	2.14	2.14	2.14	2.14	+1.422%	5	339	-85.981%
2024-03-28	2.11	2.11	2.11	2.11	+2.927%	5	341	-85.782%
2024-03-26	2.05	2.05	2.05	2.05	+2.500%	30	341	-85.366%
2024-03-25	2.00	2.00	2.00	2.00	-7.407%	50	317	-85.000%
2024-03-19	2.17	2.17	2.16	2.16	-2.703%	4	267	-86.111%
2024-03-15	2.22	2.22	2.22	2.22	+5.714%	2	270	-86.486%
2024-03-13	2.10	2.10	2.10	2.10	-6.667%	1	270	-85.714%
2024-03-11	2.25	2.25	2.25	2.25	+5.140%	2	271	-86.667%
2024-03-07	2.10	2.15	2.10	2.14	+7.000%	19	269	-85.981%
2024-03-05	2.11	2.11	2.00	2.00	+4.167%	11	287	-85.000%
2024-03-04	1.92	1.92	1.92	1.92	-5.882%	1	276	-84.375%
2024-03-01	2.00	2.04	2.00	2.04	-3.318%	22	277	-85.294%
2024-02-26	2.11	2.11	2.11	2.11	-10.213%	2	283	-85.782%
2024-02-20	2.35	2.35	2.35	2.35	+5.381%	1	282	-87.234%
2024-02-16	2.23	2.23	2.23	2.23	+6.190%	4	279	-86.547%
2024-02-15	2.07	2.27	2.07	2.10	-3.226%	29	279	-85.714%
2024-02-14	2.17	2.17	2.17	2.17	-18.113%	6	305	-86.175%
2024-02-13	2.65	2.65	2.65	2.65	+1.145%	3	300	-88.679%
2024-02-12	2.62	2.62	2.62	2.62	+3.968%	1	298	-88.550%
2024-02-08	2.55	2.55	2.52	2.52	-8.696%	12	299	-88.095%
2024-02-06	2.76	2.76	2.76	2.76	+0.364%	2	287	-89.130%
2024-02-05	2.74	2.75	2.74	2.75	-2.827%	6	289	-89.091%
2024-02-02	2.83	2.83	2.83	2.83	-10.159%	4	285	-89.399%
2024-01-31	3.15	3.15	3.15	3.15	+5.000%	10	289	-90.476%
2024-01-29	3.00	3.00	3.00	3.00	-3.226%	1	279	-90.000%
2024-01-26	3.10	3.10	3.10	3.10	-1.587%	1	278	-90.323%
2024-01-24	3.14	3.15	3.13	3.15	+0.639%	9	277	-90.476%
2024-01-22	3.12	3.14	3.11	3.13	+0.643%	126	268	-90.415%
2024-01-19	3.10	3.18	3.10	3.11	-1.893%	55	290	-90.354%
2024-01-18	3.17	3.17	3.17	3.17	-3.939%	2	297	-90.536%
2024-01-11	3.30	3.35	3.30	3.30	-2.655%	95	297	-90.909%
2024-01-10	3.39	3.39	3.39	3.39	-4.775%	1	219	-91.150%
2024-01-09	3.56	3.56	3.56	3.56	-6.316%	1	219	-91.573%
2024-01-02	3.80	3.80	3.80	3.80	+8.571%	1	219	-92.105%
2023-12-29	3.50	3.50	3.50	3.50	+6.061%	1	219	-91.429%
2023-12-22	3.30	3.30	3.30	3.30	-1.493%	3	219	-90.909%
2023-12-20	3.35	3.35	3.35	3.35	+6.349%	1	219	-91.045%
2023-12-19	3.10	3.15	3.10	3.15	+1.613%	5	219	-90.476%
2023-12-18	3.10	3.10	3.10	3.10	-1.587%	2	217	-90.323%
2023-12-15	3.15	3.15	3.15	3.15	+0.318%	1	217	-90.476%
2023-12-14	3.00	3.14	3.00	3.14	-3.385%	31	216	-90.446%
2023-12-13	3.25	3.25	3.25	3.25	+1.562%	1	186	-90.769%
2023-12-12	3.25	3.25	3.20	3.20	-4.192%	4	186	-90.625%
2023-12-08	3.34	3.34	3.34	3.34	-4.571%	10	187	-91.018%
2023-12-07	3.50	3.50	3.50	3.50	-7.895%	3	187	-91.429%
2023-12-05	3.80	3.80	3.80	3.80	+7.345%	1	187	-92.105%
2023-12-04	3.48	3.54	3.48	3.54	-11.500%	5	187	-91.525%
2023-12-01	4.00	4.00	3.75	4.00	-3.846%	18	186	-92.500%
2023-11-30	4.21	4.21	4.16	4.16	-0.240%	5	186	-92.788%
2023-11-29	4.17	4.17	4.17	4.17	+0.969%	30	183	-92.806%
2023-11-28	4.17	4.20	4.13	4.13	+1.724%	3	193	-92.736%
2023-11-27	4.32	4.32	4.06	4.06	-9.778%	30	192	-92.611%
2023-11-22	4.50	4.50	4.50	4.50	-6.250%	10	180	-93.333%
2023-11-20	4.80	4.80	4.80	4.80	+4.348%	1	180	-93.750%
2023-11-17	4.60	4.60	4.60	4.60	-9.804%	3	181	-93.478%
2023-11-13	5.27	5.35	5.10	5.10	-6.934%	20	181	-94.118%
2023-11-09	5.45	5.48	5.45	5.48	+2.622%	6	163	-94.526%
2023-11-08	5.33	5.34	5.33	5.34	-5.986%	7	166	-94.382%
2023-11-07	5.53	5.68	5.53	5.68	-5.017%	33	166	-94.718%
2023-11-06	6.00	6.22	5.98	5.98	-0.499%	37	159	-94.983%
2023-11-03	6.10	6.10	6.01	6.01	-24.403%	17	159	-95.008%
2023-10-27	7.95	7.95	7.95	7.95	-1.852%	1	151	-96.226%
2023-10-26	8.75	8.75	8.10	8.10	+5.882%	21	151	-96.296%
2023-10-25	7.65	7.65	7.65	7.65	+2.000%	1	151	-96.078%
2023-10-20	7.50	7.50	7.50	7.50	+22.951%	10	150	-96.000%
2023-09-20	6.10	6.10	6.10	6.10	+2.349%	150	150	-95.082%
2023-09-12	5.96	5.96	5.96	5.96	0.000%	1	1	-94.966%

.dark-mode .Vmn64l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vmn64l{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260116P40UBER Jan 16 2026 40.00 Put (UBER260116P00040000)option OPRA

UBER20260116P40
UBER Jan 16 2026 40.00 Put (UBER260116P00040000)
option OPRA