Dark

UBER20260116P55
UBER Jan 16 2026 55.00 Put (UBER260116P00055000)
option OPRA

EOD

May 14, 2025

1.11+11.000%(+0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	1.04	1.11	1.04	1.11	+11.000%	22	17,057	0.000%
2025-05-13	1.20	1.20	1.00	1.00	-16.667%	193	17,057	+11.000%
2025-05-12	1.33	1.34	1.20	1.20	-25.466%	22	17,101	-7.500%
2025-05-09	1.60	1.61	1.58	1.61	+5.229%	1,102	17,098	-31.056%
2025-05-08	1.54	1.54	1.53	1.53	-1.923%	44	17,597	-27.451%
2025-05-07	1.53	1.57	1.53	1.56	-1.266%	27	17,597	-28.846%
2025-05-06	1.79	1.80	1.58	1.58	0.000%	416	17,578	-29.747%
2025-05-05	1.67	1.67	1.53	1.58	-7.059%	28	17,946	-29.747%
2025-05-02	1.79	1.79	1.70	1.70	-16.256%	86	17,948	-34.706%
2025-05-01	1.94	2.03	1.94	2.03	-10.573%	8	17,932	-45.320%
2025-04-30	2.27	2.27	2.27	2.27	-2.575%	20	17,927	-51.101%
2025-04-28	2.34	2.34	2.31	2.33	-2.917%	6	17,919	-52.361%
2025-04-25	2.23	2.44	2.23	2.40	-1.639%	94	17,923	-53.750%
2025-04-24	2.73	2.73	2.40	2.44	-17.007%	16	17,924	-54.508%
2025-04-23	2.76	3.00	2.76	2.94	0.000%	50	17,923	-62.245%
2025-04-22	2.94	2.94	2.94	2.94	-18.333%	2	17,897	-62.245%
2025-04-21	3.20	3.63	3.20	3.60	+20.000%	6	17,895	-69.167%
2025-04-17	3.00	3.00	3.00	3.00	-12.536%	23	17,874	-63.000%
2025-04-16	3.30	3.43	3.06	3.43	+14.333%	318	17,874	-67.638%
2025-04-15	3.00	3.00	3.00	3.00	-7.692%	2	17,831	-63.000%
2025-04-14	3.40	3.45	3.25	3.25	-13.333%	22	17,831	-65.846%
2025-04-11	4.17	4.20	3.75	3.75	-6.250%	28	17,817	-70.400%
2025-04-10	3.50	4.25	3.50	4.00	+18.343%	329	17,811	-72.250%
2025-04-09	5.25	5.35	3.37	3.38	-28.842%	21	17,950	-67.160%
2025-04-08	3.95	4.80	3.95	4.75	-7.045%	20	17,946	-76.632%
2025-04-07	6.40	6.40	5.01	5.11	-5.370%	1,587	17,939	-78.278%
2025-04-04	4.50	5.55	4.50	5.40	+47.945%	1,434	17,648	-79.444%
2025-04-03	3.35	3.65	3.35	3.65	+39.847%	534	17,732	-69.589%
2025-04-02	2.75	2.75	2.61	2.61	-11.224%	30	17,750	-57.471%
2025-04-01	3.25	3.25	2.94	2.94	-1.010%	150	17,750	-62.245%
2025-03-31	3.15	3.16	2.97	2.97	+2.768%	140	17,630	-62.626%
2025-03-28	2.60	2.90	2.60	2.89	+15.600%	236	17,528	-61.592%
2025-03-27	2.50	2.50	2.50	2.50	-1.961%	4	17,461	-55.600%
2025-03-26	2.56	2.56	2.51	2.55	+15.385%	299	17,461	-56.471%
2025-03-25	2.29	2.29	2.21	2.21	-4.329%	2	17,286	-49.774%
2025-03-24	2.30	2.31	2.30	2.31	-4.938%	75	17,286	-51.948%
2025-03-21	2.55	2.55	2.43	2.43	-5.814%	62	17,247	-54.321%
2025-03-20	2.60	2.60	2.44	2.58	-8.185%	1,098	17,216	-56.977%
2025-03-19	2.77	2.81	2.77	2.81	-10.794%	67	17,479	-60.498%
2025-03-18	3.20	3.20	3.11	3.15	-13.699%	14	17,491	-64.762%
2025-03-13	3.60	3.65	3.60	3.65	+4.286%	8	17,478	-69.589%
2025-03-12	3.35	3.60	3.35	3.50	-6.667%	19	17,478	-68.286%
2025-03-11	3.19	3.85	3.00	3.75	+17.188%	1,114	17,481	-70.400%
2025-03-10	3.12	3.35	3.10	3.20	+14.286%	29	17,585	-65.313%
2025-03-07	2.80	2.80	2.80	2.80	+10.236%	102	17,578	-60.357%
2025-03-05	2.54	2.54	2.54	2.54	-9.929%	8	17,578	-56.299%
2025-03-04	2.91	2.92	2.82	2.82	+8.046%	10	17,570	-60.638%
2025-03-03	2.37	2.61	2.37	2.61	+1.953%	2	17,563	-57.471%
2025-02-28	3.60	3.60	2.55	2.56	+3.226%	10	17,563	-56.641%
2025-02-27	2.32	2.48	2.32	2.48	+4.641%	14	17,561	-55.242%
2025-02-26	2.26	2.37	2.26	2.37	-6.324%	6	17,561	-53.165%
2025-02-25	2.49	2.66	2.49	2.53	+10.000%	9	17,560	-56.126%
2025-02-24	2.21	2.30	2.21	2.30	+13.861%	129	17,560	-51.739%
2025-02-21	1.75	2.09	1.75	2.02	+10.383%	28	17,445	-45.050%
2025-02-20	1.80	1.83	1.80	1.83	+3.390%	6	17,453	-39.344%
2025-02-19	1.86	1.86	1.77	1.77	-3.279%	7	17,453	-37.288%
2025-02-18	1.84	1.85	1.82	1.83	+3.977%	116	17,460	-39.344%
2025-02-13	2.00	2.00	1.76	1.76	-14.976%	54	17,460	-36.932%
2025-02-12	2.34	2.34	2.06	2.07	-8.811%	1,625	17,460	-46.377%
2025-02-11	2.23	2.31	2.23	2.27	+5.581%	14	17,696	-51.101%
2025-02-10	2.20	2.31	2.10	2.15	-15.686%	370	17,696	-48.372%
2025-02-07	2.90	2.90	2.29	2.55	-19.048%	7,300	17,771	-56.471%
2025-02-06	3.80	3.89	3.15	3.15	-28.409%	1,974	17,974	-64.762%
2025-02-05	3.76	4.40	3.76	4.40	+37.500%	174	17,327	-74.773%
2025-02-04	3.50	3.50	3.10	3.20	-16.883%	2,807	17,263	-65.313%
2025-02-03	3.70	3.90	3.65	3.85	-4.938%	634	16,746	-71.169%
2025-01-31	3.90	4.05	3.90	4.05	-3.571%	22	16,196	-72.593%
2025-01-30	4.20	4.20	4.20	4.20	+25.373%	4	16,181	-73.571%
2025-01-28	3.40	3.40	3.35	3.35	-2.899%	2	16,181	-66.866%
2025-01-27	2.99	3.45	2.99	3.45	+3.293%	4	16,179	-67.826%
2025-01-24	3.40	3.45	3.27	3.34	-4.298%	42	16,179	-66.766%
2025-01-23	3.49	3.49	3.49	3.49	-6.933%	3	16,173	-68.195%
2025-01-21	3.55	3.90	3.55	3.75	-5.063%	9	16,147	-70.400%
2025-01-17	3.95	3.95	3.95	3.95	+8.219%	54	16,147	-71.899%
2025-01-16	3.89	3.89	3.65	3.65	-9.877%	29	16,147	-69.589%
2025-01-15	4.10	4.10	4.05	4.05	-10.989%	205	16,148	-72.593%
2025-01-14	4.45	4.70	4.45	4.55	+1.111%	59	16,078	-75.604%
2025-01-13	4.51	4.51	4.50	4.50	+2.273%	111	16,021	-75.333%
2025-01-10	4.56	4.56	4.40	4.40	-10.020%	16	16,125	-74.773%
2025-01-08	4.50	4.89	4.50	4.89	+12.156%	1,197	15,540	-77.301%
2025-01-07	4.00	4.36	4.00	4.36	+0.230%	5	15,540	-74.541%
2025-01-06	4.40	4.40	4.29	4.35	-10.494%	26	15,541	-74.483%
2025-01-03	4.90	4.90	4.86	4.86	-7.955%	12	15,544	-77.160%
2025-01-02	5.45	5.45	5.28	5.28	-9.744%	76	15,544	-78.977%
2024-12-31	5.90	5.90	5.85	5.85	+1.739%	13	15,479	-81.026%
2024-12-30	5.93	5.93	5.75	5.75	-4.485%	14	15,479	-80.696%
2024-12-27	6.00	6.02	6.00	6.02	+8.664%	6	15,474	-81.561%
2024-12-26	5.65	5.65	5.54	5.54	-3.652%	7	15,472	-79.964%
2024-12-24	5.75	5.75	5.75	5.75	-6.046%	10	15,459	-80.696%
2024-12-23	6.10	6.12	6.10	6.12	-1.290%	3	15,459	-81.863%
2024-12-20	6.55	6.55	6.20	6.20	-2.362%	4	15,459	-82.097%
2024-12-19	6.34	6.35	6.34	6.35	+9.483%	6	15,459	-82.520%
2024-12-18	5.65	5.85	5.65	5.80	-9.657%	19	15,455	-80.862%
2024-12-17	6.09	6.42	6.09	6.42	+0.312%	100	15,452	-82.710%
2024-12-16	6.15	6.45	6.15	6.40	+1.587%	83	15,402	-82.656%
2024-12-13	5.75	6.30	5.75	6.30	+6.239%	18	15,391	-82.381%
2024-12-12	5.63	5.93	5.63	5.93	-2.787%	15	15,391	-81.282%
2024-12-11	5.20	6.25	5.20	6.10	+29.237%	373	15,386	-81.803%
2024-12-10	4.62	4.72	4.62	4.72	+2.609%	4	15,293	-76.483%
2024-12-09	4.60	4.60	4.60	4.60	-2.128%	4,000	15,259	-75.870%
2024-12-06	4.70	4.70	4.70	4.70	-6.188%	6	11,291	-76.383%
2024-12-05	4.20	5.19	4.20	5.01	+56.563%	242	11,291	-77.844%
2024-11-29	3.20	3.20	3.20	3.20	-3.030%	4	11,196	-65.313%
2024-11-26	3.35	3.45	3.30	3.30	+4.762%	39	11,196	-66.364%
2024-11-25	3.10	3.15	3.10	3.15	-17.105%	89	11,169	-64.762%
2024-11-21	3.50	3.80	3.50	3.80	+1.333%	47	11,076	-70.789%
2024-11-20	3.80	3.80	3.75	3.75	-1.316%	392	11,076	-70.400%
2024-11-19	3.90	4.05	3.80	3.80	0.000%	528	11,053	-70.789%
2024-11-18	4.10	4.10	3.70	3.80	+13.433%	2,623	11,053	-70.789%
2024-11-14	3.35	3.35	3.35	3.35	+3.077%	6	9,553	-66.866%
2024-11-11	3.25	3.25	3.25	3.25	-2.985%	10	9,547	-65.846%
2024-11-08	3.35	3.35	3.35	3.35	+3.715%	6	9,537	-66.866%
2024-11-06	3.23	3.23	3.23	3.23	-3.582%	6	9,537	-65.635%
2024-11-04	3.35	3.35	3.35	3.35	-16.250%	300	9,540	-66.866%
2024-10-31	4.05	4.05	3.95	4.00	+46.520%	1,429	9,690	-72.250%
2024-10-30	2.73	2.73	2.73	2.73	-1.087%	1	10,623	-59.341%
2024-10-21	2.76	2.76	2.76	2.76	-3.158%	1	10,624	-59.783%
2024-10-17	2.81	2.85	2.77	2.85	+12.648%	157	10,623	-61.053%
2024-10-16	2.53	2.53	2.53	2.53	+4.545%	1	10,487	-56.126%
2024-10-14	2.40	2.47	2.40	2.42	+0.415%	20	10,487	-54.132%
2024-10-11	2.45	2.51	2.17	2.41	-31.921%	68	10,487	-53.942%
2024-10-10	3.53	3.54	3.53	3.54	-2.210%	4	10,500	-68.644%
2024-10-07	3.62	3.62	3.62	3.62	-8.816%	20	10,497	-69.337%
2024-10-02	4.21	4.21	3.97	3.97	+11.204%	2	10,486	-72.040%
2024-09-19	3.57	3.57	3.57	3.57	-14.593%	10	10,484	-68.908%
2024-09-17	3.98	4.20	3.98	4.18	+1.703%	24	10,484	-73.445%
2024-09-05	4.11	4.11	4.11	4.11	+4.051%	2	10,476	-72.993%
2024-08-29	4.00	4.00	3.95	3.95	+0.509%	33	10,476	-71.899%
2024-08-23	3.95	3.96	3.93	3.93	-4.146%	8	10,470	-71.756%
2024-08-20	4.00	4.10	4.00	4.10	+2.500%	566	10,471	-72.927%
2024-08-19	4.00	4.00	4.00	4.00	-21.875%	4	10,139	-72.250%
2024-08-12	5.12	5.12	5.12	5.12	-9.381%	1	10,143	-78.320%
2024-08-09	5.65	5.65	5.65	5.65	+1.802%	60	10,144	-80.354%
2024-08-08	5.55	5.55	5.55	5.55	-35.838%	75	10,174	-80.000%
2024-08-05	7.87	8.65	7.87	8.65	+31.061%	221	10,164	-87.168%
2024-08-01	6.60	6.60	6.60	6.60	+3.125%	8	10,037	-83.182%
2024-07-30	6.40	6.40	6.40	6.40	+4.918%	2	10,037	-82.656%
2024-07-29	6.05	6.20	6.05	6.10	0.000%	202	10,036	-81.803%
2024-07-26	6.10	6.10	6.05	6.10	-3.937%	2,401	9,966	-81.803%
2024-07-25	6.15	6.35	6.15	6.35	+10.627%	30	9,466	-82.520%
2024-07-24	5.74	5.74	5.74	5.74	+9.751%	100	9,459	-80.662%
2024-07-23	5.33	5.33	5.23	5.23	-4.909%	75	9,459	-78.776%
2024-07-22	5.40	5.50	5.40	5.50	-5.498%	395	9,428	-79.818%
2024-07-19	5.65	5.82	5.65	5.82	+1.217%	2,454	9,376	-80.928%
2024-07-18	5.55	5.85	5.55	5.75	+7.477%	318	8,166	-80.696%
2024-07-17	5.35	5.35	5.35	5.35	+25.882%	1	7,849	-79.252%
2024-07-16	4.25	4.25	4.25	4.25	-5.556%	15	7,848	-73.882%
2024-07-15	4.50	4.50	4.50	4.50	+3.448%	110	7,863	-75.333%
2024-07-12	4.35	4.35	4.35	4.35	-15.534%	2	7,972	-74.483%
2024-07-10	5.15	5.15	5.15	5.15	+8.421%	1,057	9,002	-78.447%
2024-07-08	4.75	4.75	4.70	4.75	-3.061%	74	8,044	-76.632%
2024-07-02	4.90	4.90	4.90	4.90	+6.754%	1	8,001	-77.347%
2024-06-28	4.59	4.59	4.59	4.59	-7.273%	4	8,001	-75.817%
2024-06-27	4.95	4.95	4.95	4.95	+3.125%	2	8,001	-77.576%
2024-06-26	4.80	4.80	4.80	4.80	-9.605%	1	8,001	-76.875%
2024-06-20	5.31	5.31	5.31	5.31	+2.708%	2	8,001	-79.096%
2024-06-17	5.17	5.17	5.17	5.17	+0.388%	1	7,999	-78.530%
2024-06-14	5.25	5.25	5.15	5.15	0.000%	6	8,000	-78.447%
2024-06-07	5.13	5.15	5.13	5.15	-6.364%	8	8,000	-78.447%
2024-06-06	5.57	5.57	5.50	5.50	-15.254%	2	8,000	-79.818%
2024-06-04	6.49	6.49	6.49	6.49	-0.154%	2	8,001	-82.897%
2024-06-03	6.50	6.50	6.50	6.50	+0.932%	1	8,001	-82.923%
2024-05-31	6.65	6.65	6.44	6.44	-1.679%	102	8,001	-82.764%
2024-05-23	6.55	6.55	6.55	6.55	+4.633%	9	7,945	-83.053%
2024-05-22	6.26	6.26	6.26	6.26	-5.865%	1	7,945	-82.268%
2024-05-21	6.65	6.65	6.65	6.65	+9.016%	5	7,944	-83.308%
2024-05-16	6.10	6.10	6.10	6.10	-2.400%	2	7,949	-81.803%
2024-05-15	6.25	6.25	6.25	6.25	-3.846%	12	7,947	-82.240%
2024-05-14	6.50	6.50	6.50	6.50	+3.175%	1,504	7,947	-82.923%
2024-05-13	6.50	6.50	6.30	6.30	-6.389%	3	6,697	-82.381%
2024-05-08	7.35	7.35	6.73	6.73	+16.034%	7	6,697	-83.507%
2024-05-07	6.06	6.06	5.80	5.80	-2.521%	15	6,697	-80.862%
2024-05-06	5.90	5.95	5.90	5.95	-0.833%	189	6,697	-81.345%
2024-05-03	6.25	6.37	6.00	6.00	-6.977%	10,002	6,584	-81.500%
2024-04-25	6.45	6.45	6.45	6.45	+2.381%	12	2,227	-82.791%
2024-04-22	6.30	6.30	6.30	6.30	-5.547%	8	2,215	-82.381%
2024-04-19	6.60	6.67	6.60	6.67	+10.248%	2	2,215	-83.358%
2024-04-17	6.05	6.05	6.05	6.05	+3.952%	1	2,215	-81.653%
2024-04-16	5.90	5.90	5.82	5.82	+3.743%	274	2,215	-80.928%
2024-04-15	5.65	5.65	5.60	5.61	+3.889%	189	2,220	-80.214%
2024-04-11	5.40	5.40	5.40	5.40	-6.897%	50	2,210	-79.444%
2024-04-10	5.62	6.00	5.62	5.80	+2.473%	2,252	2,260	-80.862%
2024-04-09	5.70	5.76	5.60	5.66	+0.891%	119	2,126	-80.389%
2024-04-08	5.55	5.66	5.55	5.61	+4.860%	320	2,064	-80.214%
2024-04-05	5.35	5.35	5.35	5.35	+4.902%	4	2,094	-79.252%
2024-03-26	5.10	5.10	5.10	5.10	-6.422%	1	2,092	-78.235%
2024-03-11	5.45	5.45	5.45	5.45	+13.542%	1	2,092	-79.633%
2024-02-27	4.80	4.80	4.80	4.80	-5.882%	1	2,091	-76.875%
2024-02-23	5.10	5.10	5.10	5.10	-19.048%	6	2,091	-78.235%
2024-02-12	6.30	6.30	6.30	6.30	+1.613%	8	2,094	-82.381%
2024-02-08	5.90	6.20	5.90	6.20	-9.489%	4	2,086	-82.097%
2024-02-02	6.83	6.85	6.83	6.85	-7.682%	22	2,082	-83.796%
2024-01-31	7.42	7.42	7.42	7.42	+3.056%	1	2,082	-85.040%
2024-01-30	7.20	7.20	7.20	7.20	-0.690%	7	2,083	-84.583%
2024-01-29	7.25	7.25	7.25	7.25	-2.685%	1	2,083	-84.690%
2024-01-26	7.45	7.45	7.45	7.45	-1.325%	1	2,083	-85.101%
2024-01-19	7.55	7.55	7.55	7.55	-1.948%	2,000	2,082	-85.298%
2024-01-18	7.70	7.70	7.70	7.70	-3.145%	1	91	-85.584%
2024-01-17	7.95	7.95	7.95	7.95	-0.625%	1	91	-86.038%
2024-01-11	8.00	8.00	8.00	8.00	-5.882%	15	91	-86.125%
2024-01-09	8.50	8.50	8.50	8.50	-7.609%	1	79	-86.941%
2024-01-02	9.20	9.20	9.20	9.20	+9.524%	15	78	-87.935%
2023-12-29	8.40	8.40	8.40	8.40	+1.205%	6	78	-86.786%
2023-12-21	8.25	8.30	8.25	8.30	+0.973%	12	78	-86.627%
2023-12-20	7.95	8.22	7.95	8.22	+4.580%	2	80	-86.496%
2023-12-14	8.25	8.25	7.86	7.86	+0.127%	28	81	-85.878%
2023-12-13	7.90	7.90	7.85	7.85	+0.255%	7	100	-85.860%
2023-12-11	7.83	7.83	7.83	7.83	-4.860%	20	95	-85.824%
2023-12-08	7.80	8.23	7.80	8.23	-3.743%	17	84	-86.513%
2023-12-07	8.55	8.55	8.55	8.55	-5.000%	2	88	-87.018%
2023-12-05	9.00	9.00	9.00	9.00	+7.527%	3	86	-87.667%
2023-12-04	8.55	8.55	8.37	8.37	-11.429%	25	86	-86.738%
2023-12-01	9.45	9.45	9.45	9.45	-1.563%	18	76	-88.254%
2023-11-30	9.85	9.85	9.60	9.60	+0.524%	25	76	-88.438%
2023-11-29	9.53	9.55	9.53	9.55	-1.343%	2	69	-88.377%
2023-11-27	9.68	9.68	9.68	9.68	-3.873%	7	69	-88.533%
2023-11-22	10.10	10.10	10.07	10.07	-7.784%	10	53	-88.977%
2023-11-14	10.92	10.92	10.92	10.92	-11.935%	1	53	-89.835%
2023-11-08	12.40	12.40	12.40	12.40	-18.689%	1	52	-91.048%
2023-09-26	15.15	15.25	15.15	15.25	+14.232%	50	51	-92.721%
2023-09-13	13.35	13.35	13.35	13.35	0.000%	1	1	-91.685%

.dark-mode .DffS4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DffS4N{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260116P55UBER Jan 16 2026 55.00 Put (UBER260116P00055000)option OPRA

UBER20260116P55
UBER Jan 16 2026 55.00 Put (UBER260116P00055000)
option OPRA