Dark

UBER20261218P50
UBER Dec 18 2026 50.00 Put (UBER261218P00050000)
option OPRA

EOD

Oct 1, 2026

0.2700+22.727%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.2700	0.2500	0.2700	+22.727%	16	3,454	0.000%
2026-09-29	0.2300	0.2300	0.2200	0.2200	-8.333%	2	3,452	+22.727%
2026-09-28	0.2500	0.2500	0.2400	0.2400	+9.091%	11	3,453	+12.500%
2026-09-25	0.2200	0.2200	0.2200	0.2200	-8.333%	10	3,453	+22.727%
2026-09-24	0.2400	0.2400	0.2400	0.2400	+9.091%	4	3,463	+12.500%
2026-09-23	0.2200	0.2200	0.2200	0.2200	+4.762%	1	3,463	+22.727%
2026-09-22	0.2100	0.2100	0.2100	0.2100	-12.500%	1	3,464	+28.571%
2026-09-21	0.2400	0.2400	0.2400	0.2400	+4.348%	1	3,463	+12.500%
2026-09-18	0.2400	0.2400	0.2300	0.2300	-8.000%	3	3,462	+17.391%
2026-09-17	0.2200	0.2500	0.2200	0.2500	+8.696%	7	3,463	+8.000%
2026-09-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,461	+17.391%
2026-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,461	+8.000%
2026-09-14	0.2600	0.2600	0.2400	0.2500	0.000%	26	3,460	+8.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,483	+8.000%
2026-09-10	0.2900	0.2900	0.2900	0.2900	-9.375%	2	3,483	-6.897%
2026-09-09	0.2700	0.3200	0.2700	0.3200	+39.130%	29	3,483	-15.625%
2026-09-08	0.2000	0.2600	0.2000	0.2300	+21.053%	29	3,479	+17.391%
2026-09-04	0.2000	0.2000	0.1800	0.1900	+18.750%	12	3,453	+42.105%
2026-09-03	0.1700	0.1700	0.1600	0.1600	-20.000%	4	3,453	+68.750%
2026-09-02	0.1900	0.2000	0.1900	0.2000	-4.762%	2	3,457	+35.000%
2026-09-01	0.2100	0.2100	0.2100	0.2100	-8.696%	5	3,456	+28.571%
2026-08-31	0.2100	0.2300	0.2100	0.2300	+21.053%	2	3,456	+17.391%
2026-08-28	0.1900	0.1900	0.1500	0.1900	-5.000%	136	3,455	+42.105%
2026-08-27	0.2100	0.2100	0.2000	0.2000	-4.762%	4	3,432	+35.000%
2026-08-26	0.1600	0.2100	0.1600	0.2100	+75.000%	14	3,430	+28.571%
2026-08-25	0.1900	0.1900	0.1200	0.1200	-29.412%	6	3,431	+125.000%
2026-08-24	0.1900	0.2500	0.1700	0.1700	-5.556%	27	3,425	+58.824%
2026-08-21	0.1900	0.1900	0.1700	0.1800	-14.286%	25	3,415	+50.000%
2026-08-20	0.2400	0.2400	0.1800	0.2100	-22.222%	7	3,417	+28.571%
2026-08-19	0.2400	0.3100	0.0300	0.2700	+8.000%	15	3,419	0.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,416	+8.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+8.696%	6	3,416	+8.000%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-11.538%	13	3,412	+17.391%
2026-08-12	0.2100	0.2600	0.2100	0.2600	+18.182%	7	3,425	+3.846%
2026-08-11	0.2100	0.2200	0.2100	0.2200	-4.348%	11	3,427	+22.727%
2026-08-10	0.2800	0.2800	0.2300	0.2300	-23.333%	25	3,428	+17.391%
2026-08-07	0.4100	0.4200	0.3000	0.3000	-41.176%	51	3,435	-10.000%
2026-08-06	0.5400	0.5500	0.5100	0.5100	-19.048%	303	3,464	-47.059%
2026-08-05	0.6900	0.7300	0.6000	0.6300	+14.545%	575	3,744	-57.143%
2026-08-04	0.6000	0.6000	0.5500	0.5500	-11.290%	6	3,389	-50.909%
2026-08-03	0.6600	0.6600	0.6200	0.6200	-17.333%	2	3,394	-56.452%
2026-07-31	0.7800	0.7800	0.7500	0.7500	-9.639%	21	3,393	-64.000%
2026-07-30	0.8500	0.8500	0.8300	0.8300	+18.571%	14	3,392	-67.470%
2026-07-29	0.8200	0.8200	0.7000	0.7000	-7.895%	25	3,378	-61.429%
2026-07-28	0.9000	0.9000	0.7600	0.7600	-27.619%	4	3,378	-64.474%
2026-07-27	1.2100	1.2100	1.0500	1.0500	-21.053%	33	3,379	-74.286%
2026-07-24	0.8900	1.3300	0.8700	1.3300	+75.000%	49	3,379	-79.699%
2026-07-22	0.7500	0.7600	0.7500	0.7600	+4.110%	4	3,388	-64.474%
2026-07-20	0.7200	0.7400	0.7200	0.7300	+2.817%	22	3,385	-63.014%
2026-07-17	0.7300	0.7300	0.7100	0.7100	-5.333%	7	3,384	-61.972%
2026-07-16	0.7100	0.7500	0.7100	0.7500	-6.250%	22	3,384	-64.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+12.676%	1	3,394	-66.250%
2026-07-10	0.7100	0.7100	0.7100	0.7100	-21.111%	2	3,394	-61.972%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+5.882%	16	3,395	-70.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,379	-68.235%
2026-07-07	0.9600	0.9600	0.8000	0.8000	-3.614%	11	3,378	-66.250%
2026-07-06	0.8300	0.8300	0.8300	0.8300	0.000%	19	3,368	-67.470%
2026-07-02	0.8100	0.8300	0.8100	0.8300	-8.791%	3	3,362	-67.470%
2026-07-01	1.0000	1.0000	0.9000	0.9100	+9.639%	13	3,362	-70.330%
2026-06-30	0.8100	0.8400	0.7900	0.8300	+3.750%	123	3,360	-67.470%
2026-06-29	0.6900	0.8000	0.6900	0.8000	-11.111%	25	3,353	-66.250%
2026-06-25	0.8100	0.9000	0.8100	0.9000	+1.124%	11	3,341	-70.000%
2026-06-24	0.8500	0.8900	0.8500	0.8900	-17.593%	4	3,341	-69.663%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+20.000%	1	3,343	-75.000%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-12.621%	20	3,343	-70.000%
2026-06-18	0.9400	1.1100	0.9400	1.0300	-1.905%	25	3,344	-73.786%
2026-06-17	0.9700	1.0500	0.9700	1.0500	+9.375%	4	3,344	-74.286%
2026-06-15	0.9200	0.9600	0.9200	0.9600	-27.273%	17	3,344	-71.875%
2026-06-12	1.5000	1.5000	1.3200	1.3200	-5.036%	18	3,344	-79.545%
2026-06-11	1.4600	1.4600	1.3900	1.3900	-2.113%	65	3,344	-80.576%
2026-06-10	1.4700	1.4700	1.4200	1.4200	+6.767%	18	3,294	-80.986%
2026-06-08	1.2000	1.3300	1.2000	1.3300	+10.833%	12	3,293	-79.699%
2026-06-05	1.2100	1.2100	1.2000	1.2000	+1.695%	2	3,283	-77.500%
2026-06-02	1.2000	1.2300	1.1800	1.1800	+3.509%	27	3,283	-77.119%
2026-06-01	1.1500	1.2000	1.1400	1.1400	-12.308%	11	3,259	-76.316%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-13.907%	6	3,249	-79.231%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+6.338%	5	3,249	-82.119%
2026-05-27	1.4200	1.4200	1.4200	1.4200	0.000%	2	3,249	-80.986%
2026-05-26	1.3100	1.4200	1.3100	1.4200	+12.698%	3	3,248	-80.986%
2026-05-22	1.2600	1.2600	1.2600	1.2600	+15.596%	1	3,246	-78.571%
2026-05-20	1.1400	1.1400	1.0900	1.0900	-1.802%	27	3,245	-75.229%
2026-05-19	1.0800	1.1100	1.0800	1.1100	-0.893%	2	3,259	-75.676%
2026-05-15	1.1200	1.1200	1.1200	1.1200	0.000%	1	3,259	-75.893%
2026-05-14	1.2000	1.2000	1.1100	1.1200	+6.667%	14	3,258	-75.893%
2026-05-13	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,247	-74.286%
2026-05-07	0.8400	1.0500	0.8400	1.0500	+14.130%	85	3,247	-74.286%
2026-05-06	1.0000	1.0500	0.9000	0.9200	-39.073%	14	3,201	-70.652%
2026-04-29	1.5200	1.5200	1.5000	1.5100	+14.394%	7	3,213	-82.119%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	5	3,206	-79.545%
2026-04-23	1.3500	1.3500	1.3500	1.3500	-0.735%	1	3,206	-80.000%
2026-04-17	1.3000	1.3600	1.3000	1.3600	0.000%	2	3,205	-80.147%
2026-04-15	1.4400	1.5100	1.3400	1.3600	-20.000%	16	3,206	-80.147%
2026-04-14	1.7000	1.7000	1.7000	1.7000	-10.053%	1	3,209	-84.118%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-5.500%	1	3,208	-85.714%
2026-04-10	1.9000	2.0000	1.9000	2.0000	+0.503%	9	3,208	-86.500%
2026-04-09	2.0400	2.2500	1.9900	1.9900	+5.291%	3	3,205	-86.432%
2026-04-08	1.8900	1.8900	1.8900	1.8900	-10.427%	10	3,204	-85.714%
2026-04-01	2.0500	2.1100	2.0500	2.1100	-9.442%	93	3,194	-87.204%
2026-03-31	2.3000	2.3300	2.3000	2.3300	-7.905%	4	3,223	-88.412%
2026-03-30	2.4000	2.5300	2.4000	2.5300	+5.417%	11	3,220	-89.328%
2026-03-27	2.2900	2.5000	2.2900	2.4000	+6.667%	22	3,210	-88.750%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+11.386%	10	3,219	-88.000%
2026-03-25	2.0400	2.0400	2.0200	2.0200	+6.878%	150	3,209	-86.634%
2026-03-19	1.8900	1.8900	1.8900	1.8900	+28.571%	2	3,130	-85.714%
2026-03-17	1.5100	1.5100	1.4700	1.4700	-24.227%	3	3,129	-81.633%
2026-03-16	1.9400	1.9400	1.9400	1.9400	-9.767%	1	3,132	-86.082%
2026-03-13	2.0700	2.1500	2.0700	2.1500	+6.436%	8	3,132	-87.442%
2026-03-12	1.7800	2.1000	1.7800	2.0200	+15.429%	46	3,133	-86.634%
2026-03-11	1.8500	1.8500	1.7500	1.7500	-12.935%	8	3,139	-84.571%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+0.500%	2	3,131	-86.567%
2026-03-05	1.8500	2.0000	1.8500	2.0000	+4.167%	2	3,130	-86.500%
2026-03-04	2.0000	2.0000	1.9200	1.9200	+0.524%	2	3,130	-85.938%
2026-03-02	1.9100	1.9100	1.9100	1.9100	-8.173%	1	3,131	-85.864%
2026-02-27	1.9700	2.0800	1.8200	2.0800	+13.043%	11	3,131	-87.019%
2026-02-26	1.9500	1.9500	1.7800	1.8400	-8.458%	52	3,131	-85.326%
2026-02-25	2.0300	2.0300	2.0100	2.0100	-12.609%	2	3,087	-86.567%
2026-02-24	2.1500	2.3000	2.1300	2.3000	+1.322%	28	3,087	-88.261%
2026-02-23	2.1900	2.2700	2.1900	2.2700	+18.848%	6	3,087	-88.106%
2026-02-19	1.9500	1.9500	1.9100	1.9100	-16.957%	14	3,082	-85.864%
2026-02-13	2.2000	2.3300	2.2000	2.3000	-1.288%	12	3,080	-88.261%
2026-02-12	2.3100	2.3300	2.2900	2.3300	+11.483%	4	3,080	-88.412%
2026-02-11	1.8500	2.0900	1.8500	2.0900	+16.760%	3	3,080	-87.081%
2026-02-09	1.7900	1.7900	1.7900	1.7900	-8.205%	148	3,077	-84.916%
2026-02-06	1.6100	1.9500	1.6100	1.9500	+12.069%	17	3,129	-86.154%
2026-02-04	1.8000	1.8000	1.5500	1.7400	+16.000%	51	3,134	-84.483%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+7.143%	10	3,153	-82.000%
2026-02-02	1.4000	1.4000	1.4000	1.4000	+10.236%	5	3,163	-80.714%
2026-01-22	1.2700	1.2700	1.2700	1.2700	0.000%	1	3,163	-78.740%
2026-01-21	1.2700	1.2700	1.2700	1.2700	+7.627%	1	3,163	-78.740%
2026-01-16	1.1800	1.1800	1.1800	1.1800	+2.609%	1	3,163	-77.119%
2026-01-13	1.2000	1.2000	1.1500	1.1500	0.000%	3	3,163	-76.522%
2026-01-07	1.2000	1.2000	1.1500	1.1500	-8.000%	21	3,162	-76.522%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-16.667%	5	3,161	-78.400%
2025-12-26	1.4200	1.5000	1.4200	1.5000	-7.975%	2	3,161	-82.000%
2025-12-23	1.6300	1.6300	1.6300	1.6300	+7.237%	1	3,162	-83.436%
2025-12-22	1.5200	1.5200	1.5200	1.5200	-7.879%	1	3,162	-82.237%
2025-12-16	1.6700	1.6700	1.6500	1.6500	+13.793%	24	3,161	-83.636%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-9.375%	3	3,147	-81.379%
2025-12-10	1.5400	1.6000	1.5400	1.6000	+16.788%	21	3,144	-83.125%
2025-11-28	1.3700	1.3700	1.3700	1.3700	-8.667%	1	3,144	-80.292%
2025-11-26	1.5000	1.5000	1.5000	1.5000	-20.635%	4	3,149	-82.000%
2025-11-21	2.1600	2.1600	1.8900	1.8900	+61.538%	11	3,149	-85.714%
2025-11-13	1.1800	1.1800	1.1500	1.1700	+1.739%	109	3,140	-76.923%
2025-11-11	1.1000	1.1500	1.1000	1.1500	-17.857%	2	3,174	-76.522%
2025-11-07	1.4100	1.4100	1.4000	1.4000	+20.690%	51	3,172	-80.714%
2025-11-06	1.1600	1.1600	1.1600	1.1600	-3.333%	1	3,173	-76.724%
2025-11-05	1.2000	1.2000	1.2000	1.2000	-4.000%	14	3,173	-77.500%
2025-10-28	1.2200	1.2500	1.2200	1.2500	-7.407%	22	3,159	-78.400%
2025-10-24	1.3200	1.3500	1.3200	1.3500	-18.182%	11	3,152	-80.000%
2025-10-16	1.6500	1.6500	1.6500	1.6500	+23.134%	1	3,152	-83.636%
2025-10-15	1.3400	1.3400	1.3400	1.3400	-4.965%	3	3,152	-79.851%
2025-10-13	1.4800	1.4800	1.4100	1.4100	+29.358%	78	3,155	-80.851%
2025-10-07	1.0900	1.0900	1.0900	1.0900	-7.627%	2	3,163	-75.229%
2025-10-06	1.1800	1.1800	1.1800	1.1800	-6.349%	1	3,163	-77.119%
2025-10-02	1.2700	1.2700	1.2600	1.2600	-3.077%	52	3,163	-78.571%
2025-09-30	1.2600	1.3000	1.2600	1.3000	+4.000%	2	3,164	-79.231%
2025-09-29	1.2500	1.2500	1.2500	1.2500	0.000%	3	3,163	-78.400%
2025-09-26	1.3400	1.3400	1.2500	1.2500	-4.580%	34	3,163	-78.400%
2025-09-23	1.3100	1.3100	1.3100	1.3100	+10.084%	1	3,174	-79.389%
2025-09-22	1.3500	1.3500	1.1900	1.1900	-25.157%	2	3,174	-77.311%
2025-09-18	1.5900	1.5900	1.5900	1.5900	+18.657%	2	3,175	-83.019%
2025-09-17	1.3400	1.3400	1.3400	1.3400	+6.349%	2	3,177	-79.851%
2025-09-15	1.3300	1.3300	1.1500	1.2600	-10.000%	12	3,176	-78.571%
2025-09-11	1.4000	1.4000	1.4000	1.4000	0.000%	2	3,170	-80.714%
2025-09-10	1.3600	1.4000	1.3600	1.4000	+2.941%	5	3,168	-80.714%
2025-09-09	1.3300	1.3600	1.3300	1.3600	-5.556%	2	3,168	-80.147%
2025-09-08	1.5500	1.5500	1.4400	1.4400	-7.692%	7	3,169	-81.250%
2025-09-04	1.5600	1.5600	1.5600	1.5600	+4.000%	10	3,162	-82.692%
2025-09-02	1.5000	1.5000	1.5000	1.5000	+4.895%	1	3,152	-82.000%
2025-08-28	1.4300	1.4300	1.4300	1.4300	+10.853%	1	3,152	-81.119%
2025-08-25	1.2900	1.2900	1.2900	1.2900	-14.000%	1	3,152	-79.070%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+8.696%	5	3,153	-82.000%
2025-08-19	1.4200	1.4200	1.3800	1.3800	-11.538%	11	3,153	-80.435%
2025-08-12	1.6500	1.6500	1.5600	1.5600	-9.302%	4	3,150	-82.692%
2025-08-11	1.7200	1.7200	1.7200	1.7200	0.000%	5	3,151	-84.302%
2025-08-08	1.6100	1.7200	1.5800	1.7200	-4.444%	14	3,146	-84.302%
2025-08-05	2.4500	2.4500	1.8000	1.8000	-12.621%	6	3,139	-85.000%
2025-08-04	2.0600	2.0600	2.0600	2.0600	+1.980%	1	3,136	-86.893%
2025-07-23	2.0200	2.0200	2.0200	2.0200	+1.000%	1	3,135	-86.634%
2025-07-22	2.0000	2.0000	2.0000	2.0000	-6.542%	3	3,134	-86.500%
2025-07-16	2.1000	2.1400	2.1000	2.1400	+7.000%	5	3,134	-87.383%
2025-07-15	2.0000	2.0000	2.0000	2.0000	+2.564%	301	3,137	-86.500%
2025-07-14	1.9200	1.9500	1.9200	1.9500	+4.839%	11	2,836	-86.154%
2025-07-11	1.8300	1.8600	1.8300	1.8600	-2.105%	2	2,846	-85.484%
2025-07-10	1.8100	1.9800	1.8100	1.9000	+1.064%	4	2,845	-85.789%
2025-07-09	1.8800	1.8800	1.8800	1.8800	-4.569%	20	2,844	-85.638%
2025-07-07	2.1000	2.1000	1.9700	1.9700	-12.054%	6	2,844	-86.294%
2025-06-30	2.2800	2.2800	2.2400	2.2400	-4.274%	4	2,844	-87.946%
2025-06-27	2.3500	2.3500	2.3400	2.3400	+4.000%	3	2,845	-88.462%
2025-06-26	2.3500	2.3500	2.2500	2.2500	-8.163%	5	2,845	-88.000%
2025-06-25	2.4500	2.4500	2.4500	2.4500	+4.255%	1	2,846	-88.980%
2025-06-24	2.6800	2.6800	2.3500	2.3500	-12.963%	2	2,847	-88.511%
2025-06-23	2.8900	2.8900	2.7000	2.7000	0.000%	11	2,848	-90.000%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-2.174%	20	2,846	-90.000%
2025-06-16	2.7600	2.7600	2.7600	2.7600	-6.441%	19	2,846	-90.217%
2025-06-13	2.8200	2.9500	2.8200	2.9500	+10.487%	116	2,846	-90.847%
2025-06-12	2.7000	2.7000	2.6700	2.6700	-0.743%	2	2,846	-89.888%
2025-06-11	2.6100	2.6900	2.5300	2.6900	-10.631%	8	2,845	-89.963%
2025-06-04	3.0100	3.0100	3.0100	3.0100	-5.346%	1	2,845	-91.030%
2025-06-03	3.0100	3.1800	3.0100	3.1800	-1.852%	52	2,844	-91.509%
2025-06-02	3.0200	3.2400	3.0200	3.2400	-1.818%	2	2,843	-91.667%
2025-05-30	3.2000	3.3000	3.0600	3.3000	+3.774%	6	2,843	-91.818%
2025-05-29	3.0100	3.1800	3.0100	3.1800	+8.163%	2	2,843	-91.509%
2025-05-28	2.6900	2.9400	2.6800	2.9400	+6.909%	5	2,843	-90.816%
2025-05-27	2.6000	2.8200	2.6000	2.7500	-1.786%	6	2,842	-90.182%
2025-05-23	2.8000	2.9300	2.7700	2.8000	-4.110%	28	2,832	-90.357%
2025-05-22	2.7000	2.9200	2.7000	2.9200	+5.036%	2	2,832	-90.753%
2025-05-21	2.6500	2.7800	2.6500	2.7800	+8.171%	2	2,832	-90.288%
2025-05-20	2.6700	2.6700	2.5300	2.5700	+2.800%	7	2,832	-89.494%
2025-05-19	2.4200	2.5000	2.4200	2.5000	-3.475%	2	2,832	-89.200%
2025-05-16	2.5300	2.5900	2.3800	2.5900	-4.779%	28	2,832	-89.575%
2025-05-15	2.6000	2.7300	2.6000	2.7200	+3.030%	4	2,840	-90.074%
2025-05-14	2.6000	2.8000	2.6000	2.6400	+3.529%	19	2,840	-89.773%
2025-05-13	2.5200	2.5500	2.5000	2.5500	-13.559%	3	2,825	-89.412%
2025-05-12	3.0500	3.0500	2.8800	2.9500	-8.951%	28	2,826	-90.847%
2025-05-07	3.0700	3.2400	3.0700	3.2400	+3.514%	303	2,827	-91.667%
2025-05-06	3.0700	3.1300	3.0700	3.1300	-11.831%	2	2,730	-91.374%
2025-05-02	3.5500	3.5500	3.5500	3.5500	-2.740%	2	2,730	-92.394%
2025-04-30	3.8000	3.8000	3.6500	3.6500	-1.617%	59	2,730	-92.603%
2025-04-28	4.1200	4.1200	3.7100	3.7100	-3.636%	15	2,789	-92.722%
2025-04-24	4.6000	4.6000	3.8500	3.8500	-7.229%	79	2,804	-92.987%
2025-04-23	4.0800	4.3200	4.0800	4.1500	-9.783%	50	2,766	-93.494%
2025-04-22	4.4500	5.2000	4.4500	4.6000	-2.128%	363	2,824	-94.130%
2025-04-14	4.5500	4.7000	4.5500	4.7000	-21.008%	2	2,733	-94.255%
2025-04-08	5.8000	5.9500	5.8000	5.9500	-7.752%	400	2,733	-95.462%
2025-04-07	6.4500	6.4500	6.4500	6.4500	+17.060%	1	2,952	-95.814%
2025-04-04	5.5700	6.0500	5.1500	5.5100	+18.495%	1,182	2,952	-95.100%
2025-04-03	4.0700	4.6500	4.0400	4.6500	+25.676%	663	3,131	-94.194%
2025-04-02	3.7000	3.7000	3.7000	3.7000	-10.843%	2	3,608	-92.703%
2025-04-01	4.2000	4.2000	4.1500	4.1500	+78.112%	20	3,608	-93.494%
2025-03-25	3.4500	3.4500	2.3300	2.3300	-32.659%	10	3,628	-88.412%
2025-03-24	3.4500	3.4600	3.4500	3.4600	-8.707%	56	3,633	-92.197%
2025-03-21	3.7800	3.7900	3.7800	3.7900	-7.108%	8	3,689	-92.876%
2025-03-18	4.0800	4.0800	4.0800	4.0800	-8.315%	10	3,693	-93.382%
2025-03-14	4.4500	4.4500	4.4500	4.4500	+2.299%	32	3,686	-93.933%
2025-03-11	4.3500	4.3500	4.3500	4.3500	+1.163%	5	3,686	-93.793%
2025-03-10	3.7500	4.3000	3.7500	4.3000	+13.158%	101	3,691	-93.721%
2025-03-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	3,590	-92.895%
2025-03-04	4.0000	4.0000	4.0000	4.0000	+14.943%	50	3,590	-93.250%
2025-03-03	3.3500	3.4800	3.3500	3.4800	-1.136%	6	3,590	-92.241%
2025-02-28	3.5200	3.5200	3.5200	3.5200	-2.222%	2	3,596	-92.330%
2025-02-27	3.6000	3.6000	3.6000	3.6000	+10.429%	50	3,596	-92.500%
2025-02-24	3.2600	3.2600	3.2600	3.2600	+4.487%	20	3,601	-91.718%
2025-02-21	3.1200	3.1200	3.1200	3.1200	+7.586%	20	3,601	-91.346%
2025-02-20	2.9000	2.9000	2.9000	2.9000	+2.837%	3	3,611	-90.690%
2025-02-18	2.8200	2.8200	2.8200	2.8200	-7.541%	50	3,614	-90.426%
2025-02-14	3.0500	3.0500	3.0500	3.0500	-4.688%	10	3,565	-91.148%
2025-02-11	3.2000	3.2000	3.2000	3.2000	+2.564%	3	3,565	-91.563%
2025-02-10	3.0500	3.1200	3.0500	3.1200	-8.235%	52	3,568	-91.346%
2025-02-07	3.3300	3.4000	3.3300	3.4000	-18.072%	6	3,568	-92.059%
2025-02-06	4.2400	4.2400	4.1500	4.1500	-11.325%	7	3,565	-93.494%
2025-02-05	4.7500	4.7500	4.6800	4.6800	+8.837%	6	3,558	-94.231%
2025-01-21	4.4900	4.4900	4.3000	4.3000	-4.444%	30	3,564	-93.721%
2025-01-16	4.5000	4.5000	4.5000	4.5000	-12.621%	5	3,554	-94.000%
2025-01-10	5.1500	5.1500	5.1500	5.1500	-2.462%	4	3,556	-94.757%
2025-01-08	5.3100	5.3100	5.2800	5.2800	+5.600%	20	3,574	-94.886%
2025-01-07	5.0000	5.0000	5.0000	5.0000	-0.596%	4	3,574	-94.600%
2025-01-06	5.1600	5.1600	4.9100	5.0300	-10.973%	14	3,570	-94.632%
2025-01-03	5.6100	5.6500	5.5500	5.6500	-9.888%	106	3,564	-95.221%
2024-12-31	6.2700	6.2700	6.2700	6.2700	-7.111%	1	3,617	-95.694%
2024-12-19	6.7500	6.7500	6.7500	6.7500	+2.584%	1	3,617	-96.000%
2024-12-16	6.5800	6.5800	6.5800	6.5800	+11.525%	1	3,617	-95.897%
2024-12-12	5.9000	5.9000	5.9000	5.9000	+16.832%	5	3,617	-95.424%
2024-12-09	5.0600	5.0600	5.0500	5.0500	-0.980%	5	3,617	-94.653%
2024-12-06	5.3200	5.3200	5.1000	5.1000	+7.368%	108	3,617	-94.706%
2024-12-05	4.7000	5.1500	4.5000	4.7500	+17.284%	16	3,564	-94.316%
2024-11-26	3.8000	4.0500	3.8000	4.0500	-10.000%	14	3,554	-93.333%
2024-11-19	4.5000	4.5000	4.5000	4.5000	+8.959%	10	3,546	-94.000%
2024-11-11	4.1300	4.1300	4.1300	4.1300	+7.273%	6	3,536	-93.462%
2024-11-07	3.8500	3.8500	3.8500	3.8500	0.000%	1	3,542	-92.987%
2024-11-06	3.8500	3.8500	3.8500	3.8500	-6.098%	1	3,543	-92.987%
2024-11-01	4.1000	4.1000	4.1000	4.1000	-6.818%	2	3,544	-93.415%
2024-10-31	4.4000	4.4000	4.3000	4.4000	+23.944%	3	3,545	-93.864%
2024-10-17	3.5500	3.5500	3.5500	3.5500	+9.907%	1	3,545	-92.394%
2024-10-11	3.2300	3.2300	3.2300	3.2300	-15.000%	4	3,544	-91.641%
2024-09-25	3.8000	3.8000	3.8000	3.8000	-15.556%	2	3,544	-92.895%
2024-09-23	4.5000	4.5000	4.5000	4.5000	-4.255%	3	3,544	-94.000%
2024-09-17	4.8000	4.8000	4.7000	4.7000	-3.093%	5	3,547	-94.255%
2024-09-13	4.8500	4.8500	4.8500	4.8500	-11.009%	2	3,547	-94.433%
2024-09-11	5.4500	5.4500	5.4500	5.4500	+9.000%	3	3,547	-95.046%
2024-09-09	5.0000	5.0000	5.0000	5.0000	-6.542%	400	3,544	-94.600%
2024-09-06	5.3500	5.3500	5.3500	5.3500	+11.458%	6	3,144	-94.953%
2024-09-05	4.8700	4.8700	4.8000	4.8000	+1.053%	10	3,147	-94.375%
2024-09-03	4.7500	4.7500	4.7500	4.7500	+5.556%	5	3,147	-94.316%
2024-08-29	4.4000	4.5300	4.4000	4.5000	-5.263%	16	3,147	-94.000%
2024-08-28	4.7500	4.7500	4.7500	4.7500	-1.042%	2,800	3,132	-94.316%
2024-08-22	4.7500	4.8000	4.7500	4.8000	-4.573%	10	1,862	-94.375%
2024-08-16	5.0600	5.0900	5.0300	5.0300	-15.462%	14	1,862	-94.632%
2024-08-13	5.9500	5.9500	5.5500	5.9500	+0.847%	30	1,864	-95.462%
2024-08-07	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,865	-95.424%
2024-08-06	6.4500	6.4500	6.1500	6.2000	-20.000%	37	1,865	-95.645%
2024-08-02	8.0000	8.0000	7.7500	7.7500	+19.231%	14	1,828	-96.516%
2024-08-01	6.5000	6.5000	6.5000	6.5000	+6.557%	5	1,827	-95.846%
2024-07-31	6.0500	6.1000	6.0500	6.1000	-3.937%	82	1,822	-95.574%
2024-07-30	6.2000	6.3500	6.2000	6.3500	+4.959%	282	1,740	-95.748%
2024-07-29	6.3500	6.3500	6.0500	6.0500	+2.542%	32	1,460	-95.537%
2024-07-26	5.6500	5.9000	5.6500	5.9000	+1.724%	10	1,460	-95.424%
2024-07-25	5.8000	5.8000	5.8000	5.8000	+0.870%	288	1,460	-95.345%
2024-07-24	5.7500	5.7500	5.7000	5.7500	+6.481%	88	1,192	-95.304%
2024-07-23	5.3500	5.4000	5.3500	5.4000	-1.818%	122	1,105	-95.000%
2024-07-22	5.4000	5.6000	5.4000	5.5000	-0.901%	58	984	-95.091%
2024-07-19	5.5500	5.5500	5.5500	5.5500	-4.475%	23	954	-95.135%
2024-07-18	5.6500	5.9000	5.6500	5.8100	+21.042%	39	936	-95.353%
2024-07-15	4.8000	4.8000	4.8000	4.8000	+1.053%	10	904	-94.375%
2024-07-12	4.7500	4.7500	4.7500	4.7500	+18.750%	20	901	-94.316%
2024-07-11	4.9600	4.9600	4.0000	4.0000	-23.954%	11	901	-93.250%
2024-07-10	5.3500	5.3500	5.2600	5.2600	+4.158%	20	892	-94.867%
2024-07-02	5.1000	5.1500	5.0500	5.0500	-7.339%	27	892	-94.653%
2024-07-01	5.4500	5.4500	5.4500	5.4500	+0.926%	2	865	-95.046%
2024-06-27	5.4000	5.4000	5.4000	5.4000	+1.887%	1	863	-95.000%
2024-06-21	5.3000	5.3000	5.3000	5.3000	+3.516%	6	863	-94.906%
2024-06-20	5.3200	5.3200	5.1200	5.1200	-6.055%	5	863	-94.727%
2024-06-14	5.4500	5.4500	5.4500	5.4500	+1.869%	2	860	-95.046%
2024-06-11	5.4000	6.2100	5.1500	5.3500	+4.902%	220	859	-94.953%
2024-06-10	5.1000	5.1000	5.1000	5.1000	-0.971%	1	815	-94.706%
2024-06-07	5.1500	5.1500	5.1500	5.1500	-3.738%	6	815	-94.757%
2024-06-06	5.6500	5.6500	5.3200	5.3500	-11.570%	173	812	-94.953%
2024-06-05	6.0500	6.0500	6.0500	6.0500	-6.202%	3	651	-95.537%
2024-06-03	6.5000	6.6500	6.4500	6.4500	+2.381%	574	648	-95.814%
2024-05-30	6.3000	6.3000	6.3000	6.3000	+1.613%	1	83	-95.714%
2024-05-29	6.2000	6.2000	6.2000	6.2000	0.000%	4	83	-95.645%
2024-05-23	6.2000	6.2000	6.2000	6.2000	-0.161%	3	84	-95.645%
2024-05-17	6.4700	6.4700	5.5400	6.2100	-12.164%	8	84	-95.652%
2024-05-14	6.3500	7.0700	6.3500	7.0700	+7.121%	10	80	-96.181%
2024-05-13	6.6000	6.6000	6.6000	6.6000	+10.368%	10	70	-95.909%
2024-05-09	5.9800	5.9800	5.9800	5.9800	-6.708%	5	80	-95.485%
2024-05-08	6.4800	6.7300	6.4100	6.4100	-2.879%	24	75	-95.788%
2024-04-19	6.6000	6.6000	6.6000	6.6000	+3.125%	7	55	-95.909%
2024-04-18	6.4000	6.4000	6.4000	6.4000	+11.693%	4	55	-95.781%
2024-03-27	5.7300	5.7300	5.7300	5.7300	+7.103%	5	55	-95.288%
2024-03-21	5.3500	5.3500	5.3500	5.3500	-2.015%	1	50	-94.953%
2024-03-20	5.4600	5.4600	5.4600	5.4600	-4.211%	1	51	-95.055%
2024-03-14	5.7000	5.7000	5.7000	5.7000	0.000%	1	50	-95.263%
2024-03-13	5.7000	5.7000	5.7000	5.7000	-1.724%	1	49	-95.263%
2024-03-11	5.8000	5.8000	5.8000	5.8000	+1.754%	10	48	-95.345%
2024-03-07	5.7000	5.7000	5.7000	5.7000	+2.703%	3	38	-95.263%
2024-02-23	5.5500	5.5500	5.5500	5.5500	-1.770%	6	35	-95.135%
2024-02-22	5.6500	5.6500	5.6500	5.6500	+13.000%	2	32	-95.221%
2024-02-16	5.0000	5.0000	5.0000	5.0000	-4.031%	4	28	-94.600%
2024-02-15	5.2000	5.2100	5.2000	5.2100	-10.172%	3	28	-94.818%
2024-02-14	5.6000	5.8000	5.4100	5.8000	-3.333%	3	26	-95.345%
2024-02-12	6.0000	6.0000	6.0000	6.0000	-4.000%	10	25	-95.500%
2024-02-08	6.2500	6.2500	6.2500	6.2500	-0.794%	2	15	-95.680%
2024-02-07	6.3000	6.3000	6.3000	6.3000	0.000%	5	13	-95.714%
2024-02-02	6.3000	6.3000	6.3000	6.3000	-8.430%	3	8	-95.714%
2024-01-29	6.8800	6.8800	6.8800	6.8800	-5.753%	1	5	-96.076%
2024-01-24	7.1900	7.3000	7.1900	7.3000	-3.054%	3	4	-96.301%
2024-01-12	7.5300	7.5300	7.5300	7.5300	0.000%	1	0	-96.414%

.dark-mode .dRj5cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRj5cD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P50UBER Dec 18 2026 50.00 Put (UBER261218P00050000)option OPRA

UBER20261218P50
UBER Dec 18 2026 50.00 Put (UBER261218P00050000)
option OPRA