Dark

UBER20260116P65
UBER Jan 16 2026 65.00 Put (UBER260116P00065000)
option OPRA

EOD

May 14, 2025

2.30+2.222%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	2.30	2.30	2.30	2.30	+2.222%	7	8,506	0.000%
2025-05-13	2.25	2.25	2.25	2.25	-10.000%	3	8,501	+2.222%
2025-05-12	2.90	2.90	2.50	2.50	-25.373%	209	8,507	-8.000%
2025-05-09	3.25	3.35	3.25	3.35	+3.077%	50	8,405	-31.343%
2025-05-08	3.50	3.50	3.25	3.25	-0.307%	487	8,405	-29.231%
2025-05-07	3.70	3.78	3.23	3.26	+1.875%	39	7,952	-29.448%
2025-05-06	3.35	3.40	3.20	3.20	-4.478%	82	7,944	-28.125%
2025-05-05	3.43	3.43	3.25	3.35	-4.286%	124	7,985	-31.343%
2025-05-02	3.69	3.69	3.44	3.50	-11.392%	334	8,087	-34.286%
2025-05-01	3.95	3.95	3.95	3.95	-7.059%	5	8,088	-41.772%
2025-04-30	4.43	4.45	4.25	4.25	-2.299%	29	8,088	-45.882%
2025-04-29	4.41	4.41	4.30	4.35	-4.396%	151	8,078	-47.126%
2025-04-28	4.65	4.83	4.55	4.55	-3.191%	135	7,949	-49.451%
2025-04-25	4.65	4.85	4.50	4.70	-3.689%	574	8,024	-51.064%
2025-04-24	5.63	5.63	4.80	4.88	-13.628%	103	8,137	-52.869%
2025-04-23	5.30	5.95	5.30	5.65	-5.833%	17	8,161	-59.292%
2025-04-22	6.00	6.00	6.00	6.00	-10.448%	40	8,167	-61.667%
2025-04-21	5.86	6.70	5.86	6.70	+22.936%	20	8,167	-65.672%
2025-04-17	5.82	5.82	5.45	5.45	-16.794%	8	8,149	-57.798%
2025-04-16	5.85	6.55	5.70	6.55	+11.966%	241	8,149	-64.885%
2025-04-15	5.95	5.95	5.83	5.85	-5.645%	278	8,056	-60.684%
2025-04-14	6.35	6.45	6.20	6.20	-15.531%	18	7,921	-62.903%
2025-04-11	7.35	7.35	7.34	7.34	-1.477%	100	7,926	-68.665%
2025-04-10	6.60	8.05	6.60	7.45	+20.550%	20	7,926	-69.128%
2025-04-09	9.00	9.50	6.18	6.18	-40.577%	8	7,941	-62.783%
2025-04-08	8.60	10.40	8.55	10.40	+13.043%	276	7,941	-77.885%
2025-04-07	11.35	11.35	9.18	9.20	-1.604%	146	7,790	-75.000%
2025-04-04	8.50	9.60	8.50	9.35	+35.507%	1,604	7,827	-75.401%
2025-04-03	6.31	6.90	6.31	6.90	+26.606%	33	7,734	-66.667%
2025-04-02	5.50	5.50	5.30	5.45	-9.167%	207	7,719	-57.798%
2025-04-01	6.00	6.00	6.00	6.00	+1.351%	10	7,800	-61.667%
2025-03-31	6.30	6.30	5.92	5.92	+0.169%	401	7,800	-61.149%
2025-03-28	5.25	5.91	5.25	5.91	+18.200%	954	8,011	-61.083%
2025-03-27	5.06	5.06	5.00	5.00	+1.833%	3	7,702	-54.000%
2025-03-25	4.98	4.98	4.87	4.91	+3.368%	93	7,704	-53.157%
2025-03-24	4.81	4.83	4.75	4.75	-5.941%	18	7,611	-51.579%
2025-03-21	5.30	5.35	5.05	5.05	-8.680%	106	7,606	-54.455%
2025-03-20	5.48	5.53	5.48	5.53	-2.469%	19	7,570	-58.409%
2025-03-19	5.90	5.90	5.67	5.67	-5.657%	8	7,573	-59.436%
2025-03-18	6.00	6.01	6.00	6.01	-8.244%	2	7,572	-61.730%
2025-03-14	6.75	6.75	6.45	6.55	-8.392%	462	7,571	-64.885%
2025-03-13	6.65	7.15	6.65	7.15	+6.241%	367	7,717	-67.832%
2025-03-12	6.91	7.20	6.73	6.73	-9.543%	19	7,717	-65.825%
2025-03-11	6.77	7.44	6.75	7.44	+12.727%	103	7,704	-69.086%
2025-03-10	5.25	6.60	5.25	6.60	+14.783%	269	7,629	-65.152%
2025-03-07	5.75	5.75	5.75	5.75	+7.880%	2	7,670	-60.000%
2025-03-05	5.25	5.33	5.20	5.33	+4.510%	56	7,670	-56.848%
2025-03-04	5.90	6.17	5.10	5.10	-10.369%	374	7,670	-54.902%
2025-03-03	4.76	5.69	4.76	5.69	+10.485%	53	7,341	-59.578%
2025-02-28	5.20	5.30	5.15	5.15	0.000%	1,020	7,299	-55.340%
2025-02-27	4.50	5.15	4.50	5.15	+5.102%	8	7,774	-55.340%
2025-02-26	4.81	4.90	4.81	4.90	-7.895%	2	7,777	-53.061%
2025-02-25	4.80	5.54	4.80	5.32	+9.016%	196	7,778	-56.767%
2025-02-24	4.70	5.20	4.70	4.88	+13.225%	196	7,725	-52.869%
2025-02-21	3.95	4.40	3.95	4.31	+7.750%	1,432	7,615	-46.636%
2025-02-20	3.80	4.00	3.80	4.00	+2.564%	7	7,355	-42.500%
2025-02-19	4.00	4.00	3.90	3.90	+1.036%	503	7,350	-41.026%
2025-02-18	3.85	3.97	3.83	3.86	-6.083%	27	7,725	-40.415%
2025-02-14	4.11	4.11	4.11	4.11	-3.294%	8	7,713	-44.039%
2025-02-13	4.25	4.25	4.25	4.25	-0.468%	3	7,716	-45.882%
2025-02-12	5.23	5.23	4.25	4.27	-10.669%	1,024	7,716	-46.136%
2025-02-11	4.67	4.78	4.60	4.78	+1.702%	39	7,004	-51.883%
2025-02-10	5.00	5.00	4.60	4.70	-11.321%	20	7,010	-51.064%
2025-02-07	5.95	6.00	4.90	5.30	-18.462%	608	7,013	-56.604%
2025-02-06	7.40	7.40	6.50	6.50	-25.287%	160	7,005	-64.615%
2025-02-05	7.34	8.70	7.34	8.70	+30.827%	593	6,999	-73.563%
2025-02-04	7.05	7.05	6.65	6.65	-13.072%	48	6,803	-65.414%
2025-02-03	7.35	7.65	7.35	7.65	-3.165%	48	6,792	-69.935%
2025-01-31	7.95	7.95	7.60	7.90	-3.067%	356	6,871	-70.886%
2025-01-30	8.30	8.50	7.95	8.15	+1.242%	258	6,734	-71.779%
2025-01-29	7.45	8.25	7.45	8.05	+10.577%	233	6,619	-71.429%
2025-01-28	7.00	7.28	7.00	7.28	+4.748%	10	6,626	-68.407%
2025-01-27	7.07	7.10	6.95	6.95	-2.113%	12	6,626	-66.906%
2025-01-24	6.85	7.10	6.80	7.10	-0.838%	54	6,633	-67.606%
2025-01-23	7.15	7.16	7.15	7.16	-2.585%	29	6,631	-67.877%
2025-01-22	7.40	7.40	7.25	7.35	-1.342%	102	6,633	-68.707%
2025-01-17	7.80	7.80	7.40	7.45	+2.055%	58	6,705	-69.128%
2025-01-16	7.43	7.43	7.23	7.30	-8.636%	9	6,705	-68.493%
2025-01-15	8.07	8.07	7.90	7.99	-9.205%	3	6,697	-71.214%
2025-01-14	8.45	8.95	8.45	8.80	+5.389%	37	6,699	-73.864%
2025-01-13	8.12	8.60	8.12	8.35	-0.595%	8	6,691	-72.455%
2025-01-10	8.80	8.80	8.40	8.40	-6.667%	66	6,690	-72.619%
2025-01-08	9.10	9.10	9.00	9.00	+4.046%	39	6,721	-74.444%
2025-01-07	8.10	8.65	8.10	8.65	+3.099%	8	6,721	-73.410%
2025-01-06	8.30	8.50	8.13	8.39	-8.406%	68	6,719	-72.586%
2025-01-03	9.30	9.30	9.03	9.16	-9.307%	22	6,770	-74.891%
2025-01-02	10.12	10.15	9.85	10.10	-6.912%	225	6,768	-77.228%
2024-12-31	10.85	11.05	10.80	10.85	+0.556%	6	6,566	-78.802%
2024-12-30	11.15	11.15	10.79	10.79	-2.353%	6	6,566	-78.684%
2024-12-27	10.82	11.15	10.80	11.05	+6.148%	12	6,566	-79.186%
2024-12-26	10.43	10.50	10.41	10.41	-1.046%	21	6,570	-77.906%
2024-12-23	10.90	10.90	10.50	10.52	-9.777%	326	6,562	-78.137%
2024-12-20	11.66	11.66	11.66	11.66	+1.745%	1	6,525	-80.274%
2024-12-19	11.05	11.50	11.05	11.46	+11.805%	13	6,525	-79.930%
2024-12-18	10.38	10.75	9.95	10.25	-9.292%	33	6,520	-77.561%
2024-12-17	11.30	11.30	11.30	11.30	-1.051%	1	6,507	-79.646%
2024-12-16	11.42	11.45	11.42	11.42	-1.552%	100	6,507	-79.860%
2024-12-13	10.65	11.60	10.60	11.60	+9.953%	630	6,507	-80.172%
2024-12-12	10.10	10.55	10.10	10.55	-2.765%	689	6,265	-78.199%
2024-12-11	10.85	10.85	10.85	10.85	+21.229%	78	6,156	-78.802%
2024-12-10	8.87	9.01	8.87	8.95	+2.286%	23	6,103	-74.302%
2024-12-06	8.30	8.75	8.30	8.75	-2.778%	42	6,081	-73.714%
2024-12-05	8.15	9.30	7.97	9.00	+39.535%	555	6,070	-74.444%
2024-12-03	6.45	6.45	6.45	6.45	+4.878%	5	5,701	-64.341%
2024-12-02	6.15	6.15	6.15	6.15	-3.906%	22	5,701	-62.602%
2024-11-29	6.34	6.40	6.34	6.40	-3.030%	724	5,723	-64.063%
2024-11-27	6.60	6.60	6.60	6.60	-6.648%	1	5,662	-65.152%
2024-11-21	7.07	7.07	7.07	7.07	-3.810%	1	5,662	-67.468%
2024-11-20	7.25	7.35	7.25	7.35	-1.077%	511	5,662	-68.707%
2024-11-19	7.43	7.43	7.43	7.43	-1.589%	1,200	5,162	-69.044%
2024-11-18	7.10	7.70	7.10	7.55	+21.774%	422	4,112	-69.536%
2024-11-15	6.00	6.20	6.00	6.20	-3.125%	90	3,879	-62.903%
2024-11-14	6.60	6.60	6.25	6.40	-4.335%	15	3,871	-64.063%
2024-11-13	6.90	6.90	6.69	6.69	+3.241%	20	3,867	-65.620%
2024-11-12	6.50	6.50	6.48	6.48	+2.857%	6	3,878	-64.506%
2024-11-11	6.35	6.35	6.25	6.30	0.000%	27	3,878	-63.492%
2024-11-08	6.30	6.30	6.30	6.30	+4.132%	212	3,877	-63.492%
2024-11-07	5.60	6.10	5.60	6.05	-1.466%	6	3,771	-61.983%
2024-11-06	6.14	6.14	6.14	6.14	-3.307%	15	3,771	-62.541%
2024-11-01	6.30	6.35	6.30	6.35	-8.633%	14	3,771	-63.780%
2024-10-31	6.60	7.45	6.60	6.95	+27.993%	377	3,764	-66.906%
2024-10-30	5.35	5.43	5.35	5.43	-2.513%	16	3,535	-57.643%
2024-10-29	5.57	5.57	5.57	5.57	+9.216%	1	3,520	-58.707%
2024-10-22	5.13	5.13	5.10	5.10	-6.934%	2	3,519	-54.902%
2024-10-18	5.54	5.54	5.48	5.48	+3.396%	20	3,519	-58.029%
2024-10-17	5.00	5.35	5.00	5.30	+17.778%	358	3,519	-56.604%
2024-10-14	4.32	4.50	4.32	4.50	-26.829%	1,351	3,329	-48.889%
2024-10-09	6.65	6.65	6.15	6.15	-6.107%	5	1,982	-62.602%
2024-10-08	6.45	6.55	6.45	6.55	-10.884%	55	1,979	-64.885%
2024-10-03	7.47	7.50	7.25	7.35	+8.088%	33	1,926	-68.707%
2024-09-30	6.63	6.80	6.63	6.80	+3.817%	2	1,903	-66.176%
2024-09-27	6.55	6.55	6.55	6.55	+3.150%	628	1,902	-64.885%
2024-09-26	6.50	6.50	6.35	6.35	+5.132%	9	1,588	-63.780%
2024-09-25	6.05	6.05	6.04	6.04	+0.667%	2	1,579	-61.921%
2024-09-24	6.00	6.00	6.00	6.00	-9.774%	1	1,578	-61.667%
2024-09-23	6.65	6.65	6.65	6.65	-2.920%	1	1,578	-65.414%
2024-09-20	6.85	6.85	6.85	6.85	+3.788%	2	1,577	-66.423%
2024-09-19	6.60	6.60	6.60	6.60	-14.397%	1	1,578	-65.152%
2024-09-13	7.65	7.71	7.65	7.71	+4.049%	28	1,579	-70.169%
2024-09-04	7.35	7.42	7.35	7.41	-1.854%	512	1,588	-68.961%
2024-09-03	7.55	7.55	7.55	7.55	+4.138%	1	1,223	-69.536%
2024-08-20	7.25	7.25	7.25	7.25	+0.416%	1	1,223	-68.276%
2024-08-19	7.22	7.22	7.22	7.22	-24.319%	1	1,223	-68.144%
2024-08-09	9.35	9.54	9.35	9.54	+2.581%	2,002	1,224	-75.891%
2024-08-08	9.32	9.32	9.30	9.30	-30.493%	4	482	-75.269%
2024-08-02	13.38	13.38	13.38	13.38	+16.348%	4	486	-82.810%
2024-08-01	11.50	11.50	11.50	11.50	+4.545%	10	484	-80.000%
2024-07-30	11.00	11.00	11.00	11.00	+2.326%	2	474	-79.091%
2024-07-29	10.75	10.75	10.75	10.75	+11.399%	100	472	-78.605%
2024-07-22	9.65	9.65	9.65	9.65	-1.026%	2	374	-76.166%
2024-07-19	9.90	9.90	9.75	9.75	+37.324%	40	372	-76.410%
2024-07-16	7.55	7.55	7.10	7.10	-8.974%	8	371	-67.606%
2024-07-12	7.80	7.80	7.80	7.80	-1.887%	44	363	-70.513%
2024-07-11	7.95	7.95	7.95	7.95	-11.667%	259	384	-71.069%
2024-07-02	9.00	9.00	9.00	9.00	+9.091%	5	190	-74.444%
2024-06-25	8.25	8.25	8.25	8.25	-9.341%	1	189	-72.121%
2024-06-14	9.10	9.10	9.10	9.10	+10.976%	1	189	-74.725%
2024-06-12	8.20	8.20	8.20	8.20	-21.905%	1	189	-71.951%
2024-05-22	10.50	10.50	10.50	10.50	-4.110%	1	190	-78.095%
2024-05-21	11.05	11.05	10.95	10.95	+5.187%	12	190	-78.995%
2024-05-15	10.40	10.55	10.40	10.41	-3.163%	25	179	-77.906%
2024-05-14	10.75	10.75	10.75	10.75	+0.939%	1	175	-78.605%
2024-05-13	10.65	10.65	10.65	10.65	-1.753%	12	174	-78.404%
2024-05-08	11.50	11.50	10.84	10.84	+10.612%	2	175	-78.782%
2024-05-07	9.80	9.80	9.80	9.80	-7.109%	8	173	-76.531%
2024-04-25	10.55	10.55	10.55	10.55	+14.674%	10	165	-78.199%
2024-04-12	9.00	9.25	9.00	9.20	+6.358%	132	160	-75.000%
2024-04-11	8.65	8.65	8.65	8.65	-5.978%	9	94	-73.410%
2024-04-10	9.20	9.20	9.20	9.20	+8.235%	1	94	-75.000%
2024-04-05	8.50	8.50	8.50	8.50	+2.163%	20	95	-72.941%
2024-03-27	8.20	8.32	8.20	8.32	-1.538%	5	95	-72.356%
2024-03-14	8.25	8.45	8.25	8.45	+0.595%	3	90	-72.781%
2024-03-11	8.40	8.40	8.40	8.40	+6.734%	1	89	-72.619%
2024-03-01	7.87	7.87	7.87	7.87	-11.771%	2	88	-70.775%
2024-02-21	8.92	8.92	8.92	8.92	+0.225%	30	88	-74.215%
2024-02-20	8.90	8.90	8.90	8.90	+4.094%	1	118	-74.157%
2024-02-14	8.55	8.56	8.45	8.55	-18.182%	8	117	-73.099%
2024-02-12	10.45	10.45	10.45	10.45	+1.260%	1	114	-77.990%
2024-02-06	10.32	10.32	10.32	10.32	-5.147%	4	113	-77.713%
2024-02-02	11.25	11.25	10.88	10.88	-4.141%	27	109	-78.860%
2024-01-29	11.61	11.61	11.35	11.35	-5.100%	21	89	-79.736%
2024-01-19	11.96	11.96	11.96	11.96	-0.333%	7	88	-80.769%
2024-01-12	11.30	12.00	11.30	12.00	-6.250%	12	83	-80.833%
2024-01-10	12.80	12.80	12.80	12.80	-10.801%	11	83	-82.031%
2024-01-04	14.30	14.35	14.30	14.35	+2.500%	22	94	-83.972%
2024-01-02	14.00	14.00	14.00	14.00	+10.236%	2	88	-83.571%
2023-12-18	12.65	12.70	12.65	12.70	+0.794%	35	88	-81.890%
2023-12-13	12.60	12.60	12.60	12.60	+2.439%	5	84	-81.746%
2023-12-12	12.20	12.40	12.20	12.30	-3.529%	18	84	-81.301%
2023-12-08	12.75	12.75	12.75	12.75	-19.811%	1	85	-81.961%
2023-11-20	15.90	15.95	15.90	15.90	-33.943%	16	85	-85.535%
2023-10-30	24.06	24.07	24.06	24.07	-3.643%	3	73	-90.445%
2023-10-27	24.95	25.02	24.94	24.98	-0.478%	310	73	-90.793%
2023-10-26	25.00	25.55	24.90	25.10	+18.957%	343	316	-90.837%
2023-10-12	21.10	21.10	21.10	21.10	+1.102%	1	3	-89.100%
2023-10-10	20.87	20.87	20.87	20.87	-6.413%	1	3	-88.979%
2023-10-03	22.30	22.30	22.30	22.30	+1.042%	1	2	-89.686%
2023-09-27	22.07	22.07	22.07	22.07	-0.764%	1	2	-89.579%
2023-09-26	22.00	22.24	22.00	22.24	0.000%	2	1	-89.658%

.dark-mode .SfQ24h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfQ24h{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260116P65UBER Jan 16 2026 65.00 Put (UBER260116P00065000)option OPRA

UBER20260116P65
UBER Jan 16 2026 65.00 Put (UBER260116P00065000)
option OPRA