Dark

UBER20261218P60
UBER Dec 18 2026 60.00 Put (UBER261218P00060000)
option OPRA

EOD

Oct 1, 2026

1.51+6.338%(+0.09)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.6500	1.2900	1.5100	+6.338%	234	10,462	0.000%
2026-09-30	1.3100	1.4200	1.2800	1.4200	+10.078%	31	10,348	+6.338%
2026-09-29	1.2700	1.3600	1.2700	1.2900	-14.000%	11	10,340	+17.054%
2026-09-28	1.2200	1.5000	1.2200	1.5000	+21.951%	146	10,340	+0.667%
2026-09-25	1.3300	1.4000	1.2300	1.2300	-12.766%	134	10,328	+22.764%
2026-09-24	1.3000	1.4300	1.3000	1.4100	+4.444%	28	10,322	+7.092%
2026-09-23	1.3400	1.4900	1.3000	1.3500	+11.570%	162	10,321	+11.852%
2026-09-22	1.0500	1.4000	1.0500	1.2100	+6.140%	170	10,316	+24.793%
2026-09-21	1.2100	1.2500	1.1200	1.1400	-7.317%	320	10,400	+32.456%
2026-09-18	1.3600	1.3600	1.2300	1.2300	-6.107%	31	10,285	+22.764%
2026-09-17	1.4300	1.4300	1.3000	1.3100	-4.380%	27	10,282	+15.267%
2026-09-16	1.3600	1.3800	1.2200	1.3700	+2.239%	26	10,282	+10.219%
2026-09-15	1.2000	1.3700	1.2000	1.3400	+10.744%	2,073	10,289	+12.687%
2026-09-14	1.2500	1.3500	1.1800	1.2100	-10.370%	26	9,809	+24.793%
2026-09-11	1.3500	1.4500	1.3000	1.3500	+3.053%	63	9,810	+11.852%
2026-09-10	1.5000	1.6300	1.1700	1.3100	-9.028%	46	9,784	+15.267%
2026-09-09	1.2500	1.4800	1.2500	1.4400	+21.008%	198	9,760	+4.861%
2026-09-08	1.0200	1.2100	0.9400	1.1900	+27.957%	62	9,734	+26.891%
2026-09-04	1.0100	1.0100	0.9300	0.9300	-6.061%	11	9,714	+62.366%
2026-09-03	0.8000	1.1000	0.7700	0.9900	+6.452%	44	9,714	+52.525%
2026-09-02	0.9300	0.9300	0.9300	0.9300	-10.577%	1	9,710	+62.366%
2026-09-01	1.0200	1.0400	1.0100	1.0400	+4.000%	14	9,710	+45.192%
2026-08-31	0.7800	1.0400	0.7800	1.0000	+33.333%	38	9,711	+51.000%
2026-08-28	0.9000	0.9100	0.7500	0.7500	-18.478%	17	9,705	+101.333%
2026-08-27	1.0000	1.0000	0.9000	0.9200	+21.053%	29	9,700	+64.130%
2026-08-26	0.6500	0.7600	0.6500	0.7600	+4.110%	14	9,686	+98.684%
2026-08-25	0.8100	0.8100	0.7300	0.7300	-9.877%	13	9,687	+106.849%
2026-08-24	0.9000	0.9000	0.8100	0.8100	-5.814%	22	9,690	+86.420%
2026-08-21	0.8000	0.8600	0.8000	0.8600	+2.381%	4	9,690	+75.581%
2026-08-20	0.8300	0.8800	0.8300	0.8400	-6.667%	7	9,691	+79.762%
2026-08-19	1.1100	1.1400	0.9000	0.9000	-18.182%	57	9,691	+67.778%
2026-08-18	0.9800	1.1000	0.9700	1.1000	-8.333%	74	9,714	+37.273%
2026-08-17	1.0000	1.2000	1.0000	1.2000	+12.150%	137	9,718	+25.833%
2026-08-14	1.0900	1.1000	1.0500	1.0700	-10.084%	11	9,709	+41.121%
2026-08-13	1.1600	1.1900	1.1600	1.1900	+4.386%	7	9,707	+26.891%
2026-08-12	0.9600	1.1900	0.9600	1.1400	+26.667%	15	9,707	+32.456%
2026-08-11	0.9000	1.0000	0.8500	0.9000	-5.263%	14	9,702	+67.778%
2026-08-10	1.1000	1.1300	0.9500	0.9500	-25.781%	167	9,700	+58.947%
2026-08-07	1.4800	1.5500	1.2300	1.2800	-35.354%	143	9,693	+17.969%
2026-08-06	2.2600	2.2600	1.7800	1.9800	-19.184%	18	9,595	-23.737%
2026-08-05	2.5300	2.7400	2.3500	2.4500	+19.512%	122	9,605	-38.367%
2026-08-04	2.1500	2.1600	2.0500	2.0500	-4.651%	71	9,589	-26.341%
2026-08-03	2.1500	2.1600	2.1500	2.1500	-11.157%	13	9,597	-29.767%
2026-07-31	2.5200	2.6200	2.4200	2.4200	-6.923%	2,381	9,597	-37.603%
2026-07-30	2.6700	2.8100	2.6000	2.6000	+16.071%	58	7,672	-41.923%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-10.757%	1	7,654	-32.589%
2026-07-28	2.7800	2.8500	2.4700	2.5100	-20.317%	736	7,654	-39.841%
2026-07-27	3.6900	3.6900	3.1500	3.1500	-23.171%	55	8,056	-52.063%
2026-07-24	2.9800	4.1000	2.9800	4.1000	+37.584%	109	8,026	-63.171%
2026-07-23	2.7700	3.1000	2.7700	2.9800	+17.787%	42	8,083	-49.329%
2026-07-22	2.5200	2.6600	2.4700	2.5300	+4.979%	205	8,084	-40.316%
2026-07-21	2.4700	2.4900	2.4100	2.4100	+5.240%	24	8,185	-37.344%
2026-07-20	2.2900	2.3500	2.2200	2.2900	-0.435%	102	8,188	-34.061%
2026-07-17	2.3000	2.3500	2.3000	2.3000	+12.195%	66	8,179	-34.348%
2026-07-16	2.2800	2.2800	2.0500	2.0500	-17.339%	34	8,179	-26.341%
2026-07-15	2.3900	2.4800	2.2400	2.4800	-3.502%	61	8,170	-39.113%
2026-07-14	2.5700	2.5700	2.5700	2.5700	+16.290%	15	8,164	-41.245%
2026-07-13	2.0400	2.2800	2.0400	2.2100	-2.212%	9	8,164	-31.674%
2026-07-09	2.3900	2.3900	2.2600	2.2600	-6.612%	8	8,167	-33.186%
2026-07-08	2.4300	2.4300	2.4200	2.4200	+4.762%	12	8,164	-37.603%
2026-07-07	2.3100	2.3300	2.2100	2.3100	-4.149%	50	8,164	-34.632%
2026-07-06	2.2300	2.4100	2.2300	2.4100	+4.329%	13	8,129	-37.344%
2026-07-02	2.5400	2.5400	2.3100	2.3100	-9.412%	42	8,107	-34.632%
2026-07-01	2.5000	2.5700	2.4800	2.5500	-4.494%	126	8,107	-40.784%
2026-06-30	2.3500	2.6700	2.3500	2.6700	+23.041%	709	8,014	-43.446%
2026-06-29	2.1700	2.2000	2.1700	2.1700	-0.459%	28	7,323	-30.415%
2026-06-26	2.3800	2.3800	2.0000	2.1800	-15.830%	101	7,295	-30.734%
2026-06-25	2.3200	2.6500	2.3200	2.5900	+8.824%	112	7,205	-41.699%
2026-06-24	2.7000	2.7000	2.3200	2.3800	-23.226%	7	7,124	-36.555%
2026-06-23	2.9400	3.1000	2.9400	3.1000	+13.139%	26	7,122	-51.290%
2026-06-22	2.6000	2.8300	2.5300	2.7400	-1.439%	56	7,122	-44.891%
2026-06-18	2.7800	2.8500	2.6500	2.7800	-5.442%	259	6,960	-45.683%
2026-06-17	2.7000	2.9900	2.7000	2.9400	+13.514%	158	6,960	-48.639%
2026-06-16	2.5700	2.6800	2.4500	2.5900	-1.145%	84	6,960	-41.699%
2026-06-15	2.8100	2.8500	2.4100	2.6200	-27.624%	26	6,938	-42.366%
2026-06-12	3.4000	3.8500	3.4000	3.6200	+2.260%	12	6,938	-58.287%
2026-06-11	3.9500	3.9700	3.5400	3.5400	-0.282%	648	6,938	-57.345%
2026-06-10	3.4000	3.6000	3.4000	3.5500	+4.412%	32	7,300	-57.465%
2026-06-09	3.2000	3.4500	3.2000	3.4000	+3.030%	17	7,288	-55.588%
2026-06-08	3.2600	3.4000	3.2600	3.3000	+1.538%	19	7,288	-54.242%
2026-06-05	3.2100	3.2500	3.2100	3.2500	+1.562%	2	7,280	-53.538%
2026-06-04	3.0000	3.2500	3.0000	3.2000	-5.882%	14	7,280	-52.813%
2026-06-03	3.2500	3.5000	3.2000	3.4000	+3.659%	43	7,280	-55.588%
2026-06-02	3.2000	3.3500	3.2000	3.2800	+13.103%	130	7,282	-53.963%
2026-06-01	3.1500	3.2000	2.9000	2.9000	-18.310%	10	7,270	-47.931%
2026-05-29	3.1500	3.5500	3.1000	3.5500	+5.030%	29	7,270	-57.465%
2026-05-28	3.4500	3.4500	3.3800	3.3800	-3.429%	12	7,263	-55.325%
2026-05-27	3.5500	3.5700	3.5000	3.5000	-0.850%	6	7,273	-56.857%
2026-05-26	3.3900	3.6500	3.3900	3.5300	+13.871%	70	7,273	-57.224%
2026-05-22	2.8200	3.1000	2.8200	3.1000	+8.014%	28	7,275	-51.290%
2026-05-21	2.9000	2.9800	2.8600	2.8700	0.000%	10	7,283	-47.387%
2026-05-20	3.0000	3.0500	2.8700	2.8700	+2.867%	3	7,283	-47.387%
2026-05-18	2.7900	2.7900	2.7900	2.7900	+1.087%	1	7,281	-45.878%
2026-05-15	2.7700	2.7700	2.7600	2.7600	-3.833%	2	7,281	-45.290%
2026-05-14	2.8700	2.8700	2.8700	2.8700	+4.364%	1	7,281	-47.387%
2026-05-13	2.7500	2.7500	2.7500	2.7500	+6.589%	1	7,281	-45.091%
2026-05-11	2.5800	2.5800	2.5800	2.5800	+6.612%	1	7,281	-41.473%
2026-05-08	2.6700	2.6700	2.4200	2.4200	-6.923%	2	7,281	-37.603%
2026-05-07	2.4500	2.6000	2.4500	2.6000	+10.638%	86	7,281	-41.923%
2026-05-06	2.5000	2.5300	2.3000	2.3500	-26.563%	14	7,225	-35.745%
2026-05-05	3.2000	3.2500	3.1000	3.2000	-0.312%	1,088	7,225	-52.813%
2026-05-04	3.4500	3.5000	3.2100	3.2100	+3.883%	28	6,449	-52.960%
2026-05-01	3.0900	3.0900	3.0900	3.0900	-6.364%	1	6,461	-51.133%
2026-04-28	3.2500	3.3500	3.2500	3.3000	+6.452%	9	6,461	-54.242%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-11.429%	1	6,461	-51.290%
2026-04-24	3.5000	3.5000	3.4000	3.5000	+11.111%	4	6,461	-56.857%
2026-04-23	2.9500	3.1500	2.9500	3.1500	-1.563%	13	6,462	-52.063%
2026-04-22	3.0900	3.3500	3.0900	3.2000	+9.966%	16	6,462	-52.813%
2026-04-21	2.8200	2.9100	2.8200	2.9100	-3.960%	3	6,466	-48.110%
2026-04-20	3.0800	3.1500	3.0300	3.0300	-0.329%	41	6,466	-50.165%
2026-04-17	2.9500	3.0400	2.7400	3.0400	+0.662%	27	6,492	-50.329%
2026-04-16	3.0500	3.1000	3.0200	3.0200	+1.342%	20	6,492	-50.000%
2026-04-15	3.3200	3.3500	2.9800	2.9800	-21.579%	148	6,504	-49.329%
2026-04-14	3.8500	3.8600	3.8000	3.8000	-0.783%	255	6,504	-60.263%
2026-04-13	4.3000	4.3000	3.8300	3.8300	-7.711%	34	6,509	-60.574%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-2.123%	1	6,512	-63.614%
2026-04-09	4.3500	4.3500	4.2400	4.2400	+7.342%	3	6,512	-64.387%
2026-04-08	3.6000	3.9500	3.6000	3.9500	-9.195%	15	6,512	-61.772%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-0.911%	1	6,512	-65.287%
2026-04-06	4.3800	4.3900	4.3800	4.3900	-5.591%	18	6,512	-65.604%
2026-04-02	4.6200	4.6500	4.6200	4.6500	+5.442%	4	6,510	-67.527%
2026-04-01	4.3000	4.4100	4.2800	4.4100	-1.342%	15	6,510	-65.760%
2026-03-31	4.7500	4.8500	4.4700	4.4700	-12.695%	258	6,408	-66.219%
2026-03-30	5.0200	5.1200	4.9000	5.1200	+4.277%	5,024	6,523	-70.508%
2026-03-27	5.2500	5.2500	4.9100	4.9100	+2.292%	17	2,271	-69.246%
2026-03-26	4.3500	4.8000	4.3500	4.8000	+12.941%	9	2,262	-68.542%
2026-03-25	4.3000	4.3300	4.2500	4.2500	-1.163%	7	2,257	-64.471%
2026-03-24	4.2000	4.3000	4.2000	4.3000	+13.158%	12	2,256	-64.884%
2026-03-23	3.8000	3.8000	3.5600	3.8000	-9.524%	9	2,255	-60.263%
2026-03-20	3.9700	4.2800	3.9700	4.2000	+17.647%	54	2,257	-64.048%
2026-03-18	3.5700	3.5700	3.5700	3.5700	+13.333%	1	2,261	-57.703%
2026-03-17	3.2500	3.3600	3.1000	3.1500	-20.253%	114	2,262	-52.063%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-12.027%	3	2,234	-61.772%
2026-03-13	4.1500	4.4900	4.1500	4.4900	+4.419%	155	2,234	-66.370%
2026-03-12	4.1500	4.3000	4.1500	4.3000	-3.371%	9	2,177	-64.884%
2026-03-10	4.4000	4.4500	4.2500	4.4500	+5.952%	29	2,171	-66.067%
2026-03-09	4.4200	4.4200	4.2000	4.2000	+6.329%	3	2,142	-64.048%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+2.597%	6	2,142	-61.772%
2026-03-05	3.7500	3.8500	3.7500	3.8500	+5.479%	5	2,148	-60.779%
2026-03-04	3.9800	3.9800	3.6300	3.6500	-1.351%	7	2,153	-58.630%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-8.416%	3	2,157	-59.189%
2026-03-02	4.0400	4.0400	4.0400	4.0400	-1.463%	1	2,160	-62.624%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+6.218%	1	2,159	-63.171%
2026-02-26	3.7100	3.8600	3.7100	3.8600	-11.264%	2	2,159	-60.881%
2026-02-25	4.3200	4.3500	4.1000	4.3500	-6.250%	28	2,158	-65.287%
2026-02-24	4.0200	4.7000	4.0200	4.6400	-4.527%	3	2,158	-67.457%
2026-02-23	4.7000	4.9300	4.7000	4.8600	+27.895%	60	2,157	-68.930%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-7.767%	6	2,187	-60.263%
2026-02-18	4.4000	4.4000	4.1200	4.1200	-15.574%	23	2,181	-63.350%
2026-02-17	4.8700	4.8900	4.8700	4.8800	-2.400%	5	2,178	-69.057%
2026-02-13	4.7500	5.0000	4.7500	5.0000	+6.383%	23	2,166	-69.800%
2026-02-12	4.3100	5.0000	4.3100	4.7000	+25.333%	3	2,166	-67.872%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-3.846%	50	2,166	-59.733%
2026-02-10	3.5200	4.0000	3.5200	3.9000	0.000%	110	2,166	-61.282%
2026-02-09	4.0000	4.0500	3.8500	3.9000	-3.704%	96	2,140	-61.282%
2026-02-06	4.0400	4.0500	3.9300	4.0500	+3.846%	20	2,084	-62.716%
2026-02-05	3.7500	3.9000	3.6400	3.9000	-2.500%	48	2,078	-61.282%
2026-02-04	3.1800	4.1300	3.1800	4.0000	+14.286%	263	2,044	-62.250%
2026-02-03	3.0500	3.5700	3.0500	3.5000	+21.528%	45	1,802	-56.857%
2026-02-02	2.9700	2.9700	2.8800	2.8800	-4.000%	10	1,791	-47.569%
2026-01-30	3.0200	3.0200	3.0000	3.0000	+5.263%	95	1,786	-49.667%
2026-01-29	2.8500	2.8500	2.8500	2.8500	-7.166%	12	1,692	-47.018%
2026-01-28	3.0000	3.0700	3.0000	3.0700	+4.068%	9	1,692	-50.814%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+9.259%	150	1,689	-48.814%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+8.000%	3	1,539	-44.074%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+2.459%	1	1,539	-39.600%
2026-01-13	2.4400	2.4400	2.4400	2.4400	-3.557%	1	1,539	-38.115%
2026-01-08	2.5300	2.5300	2.5300	2.5300	+1.606%	10	1,539	-40.316%
2026-01-07	2.4900	2.4900	2.4900	2.4900	-6.038%	5	1,539	-39.357%
2026-01-06	2.7000	2.7000	2.6500	2.6500	-11.667%	4	1,543	-43.019%
2026-01-05	2.8500	3.1100	2.8500	3.0000	+0.671%	20	1,545	-49.667%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-2.295%	2	1,535	-49.329%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-4.984%	2	1,533	-50.492%
2025-12-23	3.2100	3.2100	3.2100	3.2100	-10.833%	1	1,531	-52.960%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+2.857%	6	1,530	-58.056%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+1.156%	1	1,531	-56.857%
2025-12-17	3.6000	3.6000	3.4000	3.4600	+1.765%	5	1,531	-56.358%
2025-12-16	3.3700	3.4000	3.3700	3.4000	+9.677%	8	1,529	-55.588%
2025-12-11	3.2000	3.2000	3.1000	3.1000	-5.488%	2	1,529	-51.290%
2025-12-10	2.7800	3.4000	2.7500	3.2800	+36.667%	53	1,528	-53.963%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+11.628%	3	1,492	-37.083%
2025-12-08	2.1500	2.1500	2.1500	2.1500	-8.120%	1	1,492	-29.767%
2025-12-04	2.3200	2.3400	2.3200	2.3400	-16.129%	2	1,491	-35.470%
2025-11-28	2.8000	2.8000	2.7900	2.7900	-5.424%	3	1,489	-45.878%
2025-11-26	3.0500	3.0500	2.9500	2.9500	-10.606%	45	1,457	-48.814%
2025-11-25	3.3000	3.3000	3.3000	3.3000	0.000%	12	1,457	-54.242%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-13.838%	1	1,448	-54.242%
2025-11-21	3.8300	3.8300	3.8300	3.8300	+32.069%	1	1,448	-60.574%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,447	-47.931%
2025-11-18	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,448	-45.091%
2025-11-17	2.4900	2.5000	2.4900	2.5000	+12.613%	4	1,446	-39.600%
2025-11-13	2.2200	2.2200	2.2200	2.2200	-5.128%	1	1,446	-31.982%
2025-11-05	2.3400	2.3700	2.3400	2.3400	-0.847%	42	1,445	-35.470%
2025-11-04	2.6000	2.6000	2.3600	2.3600	-9.231%	5	1,445	-36.017%
2025-11-03	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,448	-41.923%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+3.448%	4	1,448	-37.083%
2025-10-08	2.2800	2.3200	2.2800	2.3200	-1.695%	2	1,444	-34.914%
2025-10-07	2.2500	2.3600	2.2300	2.3600	+0.426%	104	1,444	-36.017%
2025-09-30	2.3500	2.3500	2.3500	2.3500	+6.818%	40	1,444	-35.745%
2025-09-29	2.1800	2.2000	2.1800	2.2000	-8.333%	4	1,444	-31.364%
2025-09-25	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,444	-37.083%
2025-09-19	2.4000	2.4000	2.4000	2.4000	-19.192%	1	1,447	-37.083%
2025-09-17	2.9200	2.9700	2.9200	2.9700	+16.016%	3	1,447	-49.158%
2025-09-16	2.5300	2.5600	2.5300	2.5600	+10.823%	2	1,447	-41.016%
2025-09-15	2.3100	2.3100	2.3100	2.3100	-9.412%	4	1,446	-34.632%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-13.265%	2	1,448	-40.784%
2025-08-13	2.9400	2.9400	2.9400	2.9400	-7.256%	3	1,448	-48.639%
2025-08-11	3.1700	3.1700	3.1700	3.1700	-6.765%	3	1,448	-52.366%
2025-08-08	2.9600	3.4000	2.9600	3.4000	+3.030%	4	1,448	-55.588%
2025-08-05	3.3500	3.3500	3.3000	3.3000	-13.158%	2	1,447	-54.242%
2025-07-31	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,445	-60.263%
2025-07-16	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,445	-60.263%
2025-07-11	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,444	-56.857%
2025-07-09	3.2500	3.2500	3.1900	3.2000	-14.667%	16	1,442	-52.813%
2025-06-30	3.7500	3.7500	3.7500	3.7500	-7.407%	3	1,442	-59.733%
2025-06-26	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,444	-62.716%
2025-06-24	4.2000	4.2000	4.2000	4.2000	-14.286%	100	1,444	-64.048%
2025-06-23	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,344	-69.184%
2025-06-12	4.7500	4.7500	4.7500	4.7500	-8.654%	2	1,344	-68.211%
2025-06-05	5.2000	5.2000	5.2000	5.2000	-0.383%	10	1,344	-70.962%
2025-06-04	5.1700	5.3200	5.1700	5.2200	-2.612%	3	1,333	-71.073%
2025-06-03	5.2200	5.3600	5.2200	5.3600	+3.077%	2	1,333	-71.828%
2025-06-02	5.3200	5.4500	5.2000	5.2000	-4.936%	3	1,333	-70.962%
2025-05-30	5.3400	5.4700	5.3400	5.4700	+2.243%	4	1,333	-72.395%
2025-05-29	5.1600	5.4700	5.1600	5.3500	+9.184%	50	1,333	-71.776%
2025-05-28	4.5200	4.9000	4.4600	4.9000	+1.240%	11	1,343	-69.184%
2025-05-23	4.9500	4.9500	4.8400	4.8400	+0.624%	12	1,331	-68.802%
2025-05-22	4.6800	4.9600	4.6800	4.8100	+1.050%	28	1,331	-68.607%
2025-05-21	4.6000	4.7600	4.6000	4.7600	+3.254%	2	1,306	-68.277%
2025-05-20	4.3800	4.6100	4.3800	4.6100	+6.467%	2	1,306	-67.245%
2025-05-19	4.0600	4.3300	4.0600	4.3300	-2.257%	2	1,306	-65.127%
2025-05-16	4.1600	4.4300	4.1600	4.4300	-3.486%	4	1,306	-65.914%
2025-05-14	4.4600	4.5900	4.4600	4.5900	+3.146%	2	1,306	-67.102%
2025-05-13	4.2700	4.4500	4.2700	4.4500	-12.229%	3	1,306	-66.067%
2025-05-12	5.0300	5.0700	4.8700	5.0700	-6.111%	4	1,306	-70.217%
2025-05-09	5.4000	5.4000	5.4000	5.4000	-3.571%	8	1,307	-72.037%
2025-04-25	5.6000	5.6000	5.6000	5.6000	-16.418%	2	1,307	-73.036%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-3.597%	1	1,307	-77.463%
2025-04-23	6.9500	6.9500	6.9500	6.9500	-5.699%	2	1,308	-78.273%
2025-04-22	7.5500	7.5500	7.3700	7.3700	-3.026%	7	1,308	-79.512%
2025-04-14	7.6000	7.6000	7.6000	7.6000	-10.588%	3	1,308	-80.132%
2025-04-11	8.5000	8.5000	8.5000	8.5000	-23.423%	2	1,308	-82.235%
2025-04-07	10.3100	11.1000	9.5500	11.1000	+44.156%	13	1,309	-86.396%
2025-04-03	7.7000	7.7000	7.7000	7.7000	+6.944%	2	1,315	-80.390%
2025-04-01	7.2000	7.2000	7.2000	7.2000	+7.623%	1	1,315	-79.028%
2025-03-26	6.6900	6.6900	6.6900	6.6900	+8.780%	6	1,315	-77.429%
2025-03-25	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,319	-75.447%
2025-03-24	6.0900	6.0900	6.0900	6.0900	-10.965%	15	1,319	-75.205%
2025-03-17	6.8400	6.8400	6.8400	6.8400	+5.069%	1	1,304	-77.924%
2025-03-11	6.5000	6.5100	6.4900	6.5100	-9.458%	16	1,305	-76.805%
2025-03-10	7.2000	7.4000	6.6000	7.1900	+6.835%	11	1,321	-78.999%
2025-03-05	6.6500	6.7300	6.6500	6.7300	+4.341%	4	1,329	-77.563%
2025-02-25	6.4500	6.4500	6.4500	6.4500	+24.758%	1	1,329	-76.589%
2025-02-20	5.1700	5.1700	5.1700	5.1700	-2.453%	1	1,329	-70.793%
2025-02-19	5.3000	5.3000	5.2500	5.3000	+2.913%	9	1,329	-71.509%
2025-02-18	5.2800	5.2800	5.1500	5.1500	-6.364%	2	1,320	-70.680%
2025-02-14	5.5000	5.5000	5.5000	5.5000	+3.774%	12	1,313	-72.545%
2025-02-13	5.3000	5.3000	5.3000	5.3000	-6.195%	3	1,310	-71.509%
2025-02-10	5.6500	5.6500	5.6500	5.6500	-8.130%	4	1,310	-73.274%
2025-02-07	6.1500	6.1500	6.1500	6.1500	-22.053%	2	1,314	-75.447%
2025-02-06	7.8900	7.8900	7.8900	7.8900	-8.575%	1	1,314	-80.862%
2025-02-05	8.6300	8.6300	8.6300	8.6300	+15.839%	1	1,314	-82.503%
2025-02-04	7.4500	7.4500	7.4500	7.4500	-7.568%	1	1,313	-79.732%
2025-01-31	8.0600	8.0600	8.0600	8.0600	+1.384%	2	1,314	-81.266%
2025-01-29	7.9500	7.9500	7.9500	7.9500	+3.922%	1	1,315	-81.006%
2025-01-28	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,315	-80.261%
2025-01-27	7.5000	7.5500	7.4500	7.5000	-0.662%	679	1,315	-79.867%
2025-01-24	7.7000	7.7000	7.5200	7.5500	-5.031%	264	694	-80.000%
2025-01-21	8.1300	8.1300	7.9500	7.9500	0.000%	10	659	-81.006%
2025-01-16	7.9500	7.9500	7.9500	7.9500	-5.806%	2	661	-81.006%
2025-01-15	8.4400	8.4400	8.4400	8.4400	-7.760%	1	661	-82.109%
2025-01-14	9.1500	9.1500	9.1500	9.1500	+3.390%	1	661	-83.497%
2025-01-10	8.8500	8.8500	8.8500	8.8500	-2.961%	644	661	-82.938%
2025-01-08	9.1500	9.1500	9.1200	9.1200	+6.047%	4	348	-83.443%
2025-01-07	8.6000	8.6000	8.6000	8.6000	-1.149%	1	348	-82.442%
2025-01-06	9.3000	9.3000	8.6000	8.7000	-13.000%	7	350	-82.644%
2025-01-02	10.0000	10.0000	10.0000	10.0000	-7.236%	3	350	-84.900%
2024-12-30	10.7800	10.7800	10.7800	10.7800	+0.372%	4	347	-85.993%
2024-12-27	10.8500	10.9100	10.7400	10.7400	+3.269%	8	343	-85.940%
2024-12-26	10.3700	10.4000	10.3700	10.4000	0.000%	4	343	-85.481%
2024-12-24	10.4000	10.4000	10.4000	10.4000	-3.256%	2	337	-85.481%
2024-12-23	10.6500	10.7500	10.6500	10.7500	-2.095%	2	337	-85.953%
2024-12-20	10.9800	10.9800	10.9800	10.9800	+4.076%	1	336	-86.248%
2024-12-18	10.5500	10.5500	10.5500	10.5500	-4.525%	1	337	-85.687%
2024-12-17	11.0500	11.0500	11.0500	11.0500	0.000%	1	336	-86.335%
2024-12-16	11.0500	11.0500	11.0500	11.0500	+9.950%	10	336	-86.335%
2024-12-12	10.0500	10.0500	10.0500	10.0500	-2.047%	1	336	-84.975%
2024-12-11	9.6500	10.9000	9.6500	10.2600	+27.138%	7	335	-85.283%
2024-12-09	8.9200	8.9200	8.0700	8.0700	-10.333%	3	331	-81.289%
2024-12-06	8.7200	9.0000	8.7200	9.0000	-0.332%	6	329	-83.222%
2024-12-05	9.3500	9.4800	8.8400	9.0300	+26.294%	250	330	-83.278%
2024-11-27	7.1500	7.1500	7.1500	7.1500	-9.836%	1	338	-78.881%
2024-11-19	7.9300	7.9300	7.9300	7.9300	-0.126%	1	338	-80.958%
2024-11-18	7.9400	7.9400	7.9400	7.9400	+17.456%	1	338	-80.982%
2024-11-11	6.7600	6.7600	6.7600	6.7600	-4.789%	1	339	-77.663%
2024-11-08	7.1000	7.1000	7.1000	7.1000	+2.011%	8	339	-78.732%
2024-11-06	6.9600	6.9600	6.9600	6.9600	+7.077%	2	337	-78.305%
2024-10-28	6.5000	6.5000	6.5000	6.5000	+0.309%	1	337	-76.769%
2024-10-24	6.4800	6.4800	6.4800	6.4800	-5.401%	1	337	-76.698%
2024-10-17	6.4300	6.8500	6.4300	6.8500	+8.730%	3	338	-77.956%
2024-10-16	6.3000	6.3000	6.3000	6.3000	+14.545%	3	341	-76.032%
2024-10-14	6.1800	6.1800	5.5000	5.5000	-5.498%	7	341	-72.545%
2024-10-11	5.9400	5.9400	5.8100	5.8200	-24.709%	10	345	-74.055%
2024-10-02	7.7300	7.7300	7.7300	7.7300	+7.064%	1	345	-80.466%
2024-09-27	7.2900	7.2900	7.2200	7.2200	+5.401%	4	345	-79.086%
2024-09-24	6.8500	6.8500	6.8500	6.8500	-6.803%	7	346	-77.956%
2024-09-19	7.3500	7.3500	7.3500	7.3500	-5.890%	10	346	-79.456%
2024-09-17	7.8100	7.8100	7.8100	7.8100	-7.245%	1	346	-80.666%
2024-09-13	9.2500	9.2500	8.4200	8.4200	-7.473%	10	345	-82.067%
2024-09-10	9.1000	9.1000	9.1000	9.1000	+13.750%	1	345	-83.407%
2024-08-29	8.0000	8.0000	8.0000	8.0000	-2.558%	6	345	-81.125%
2024-08-26	8.1800	8.2100	8.1800	8.2100	-0.485%	5	345	-81.608%
2024-08-22	8.2500	8.2500	8.2500	8.2500	+1.852%	1	350	-81.697%
2024-08-20	8.1000	8.1000	8.1000	8.1000	-2.410%	3	351	-81.358%
2024-08-15	8.3300	8.3300	8.3000	8.3000	-3.712%	4	351	-81.807%
2024-08-14	8.6200	8.6200	8.6200	8.6200	-2.599%	3	353	-82.483%
2024-08-13	9.0600	9.0600	8.8500	8.8500	-13.235%	30	353	-82.938%
2024-08-06	11.0000	11.0000	10.2000	10.2000	-20.623%	149	342	-85.196%
2024-08-05	13.6500	13.6500	12.7000	12.8500	+3.213%	13	220	-88.249%
2024-08-02	11.1500	12.6000	11.1500	12.4500	+24.500%	14	209	-87.871%
2024-07-31	10.0000	10.0000	10.0000	10.0000	+8.696%	5	208	-84.900%
2024-07-23	9.2000	9.2000	9.2000	9.2000	-3.158%	2	203	-83.587%
2024-07-22	9.5000	9.5000	9.5000	9.5000	+15.152%	1	203	-84.105%
2024-07-15	8.2500	8.2500	8.2500	8.2500	-8.333%	1	202	-81.697%
2024-07-10	8.9800	9.0000	8.6000	9.0000	+4.046%	14	201	-83.222%
2024-07-05	8.6500	8.6500	8.6500	8.6500	+1.288%	30	190	-82.543%
2024-07-01	8.5400	8.5400	8.5400	8.5400	+0.471%	1	205	-82.319%
2024-06-25	8.5000	8.5000	8.5000	8.5000	+4.294%	12	205	-82.235%
2024-06-12	8.1500	8.1500	8.1500	8.1500	-14.660%	5	204	-81.472%
2024-06-10	9.5500	9.5500	9.5500	9.5500	-8.173%	5	201	-84.188%
2024-05-30	10.4000	10.4000	10.4000	10.4000	-4.324%	20	201	-85.481%
2024-05-28	10.8700	10.8700	10.8700	10.8700	+3.524%	50	201	-86.109%
2024-05-24	10.5000	10.5000	10.5000	10.5000	+0.671%	2	205	-85.619%
2024-05-23	10.4300	10.4300	10.4300	10.4300	+1.262%	1	204	-85.523%
2024-05-22	10.3200	10.3300	10.3000	10.3000	-5.069%	65	204	-85.340%
2024-05-21	10.8500	10.8500	10.8500	10.8500	+3.333%	3	139	-86.083%
2024-05-20	10.3900	10.5000	10.3900	10.5000	+1.449%	3	139	-85.619%
2024-05-14	10.3500	10.3500	10.3500	10.3500	+2.985%	1	138	-85.411%
2024-05-10	10.0500	10.0500	10.0500	10.0500	-0.495%	2	138	-84.975%
2024-05-09	10.1000	10.1000	10.1000	10.1000	-0.980%	1	139	-85.050%
2024-05-08	10.7500	10.8800	10.2000	10.2000	+27.500%	4	140	-85.196%
2024-05-07	8.0000	8.0000	8.0000	8.0000	-19.192%	5	136	-81.125%
2024-05-06	9.7300	9.9000	9.7300	9.9000	-6.604%	23	131	-84.747%
2024-05-01	10.6000	10.6000	10.6000	10.6000	+5.473%	1	108	-85.755%
2024-04-25	10.0500	10.0500	10.0500	10.0500	+6.462%	5	107	-84.975%
2024-04-15	9.4400	9.4400	9.4400	9.4400	+6.667%	1	104	-84.004%
2024-04-11	9.0000	9.0000	8.7900	8.8500	-6.349%	3	104	-82.938%
2024-04-08	9.4500	9.4500	9.4500	9.4500	+11.176%	1	107	-84.021%
2024-03-26	8.5000	8.5000	8.5000	8.5000	+3.030%	4	106	-82.235%
2024-03-22	8.2500	8.2500	8.2500	8.2500	-6.885%	2	103	-81.697%
2024-03-19	8.8600	8.8600	8.8600	8.8600	-1.006%	1	103	-82.957%
2024-03-12	8.9500	8.9500	8.9500	8.9500	+1.705%	1	103	-83.128%
2024-03-05	9.5000	9.5000	8.8000	8.8000	+13.548%	4	103	-82.841%
2024-02-29	7.7500	7.7500	7.7500	7.7500	-8.501%	1	100	-80.516%
2024-02-28	8.4700	8.4700	8.4700	8.4700	-5.889%	2	99	-82.172%
2024-02-20	9.0000	9.0000	9.0000	9.0000	+7.784%	1	99	-83.222%
2024-02-16	8.3500	8.3500	8.3500	8.3500	-4.571%	2	98	-81.916%
2024-02-14	8.7000	8.7500	8.7000	8.7500	-16.268%	2	98	-82.743%
2024-02-13	10.2500	10.4500	10.2500	10.4500	+6.091%	62	98	-85.550%
2024-02-08	9.9000	9.9000	9.8500	9.8500	+3.684%	21	36	-84.670%
2024-02-07	10.0000	10.0000	9.5000	9.5000	-4.523%	7	55	-84.105%
2024-02-06	9.0000	9.9500	9.0000	9.9500	-11.556%	3	48	-84.824%
2024-02-01	11.2500	11.2500	11.2500	11.2500	+7.143%	1	46	-86.578%
2024-01-30	10.5000	10.5000	10.5000	10.5000	-5.914%	1	46	-85.619%
2024-01-26	11.1600	11.1600	11.1600	11.1600	+1.455%	6	45	-86.470%
2024-01-25	11.0000	11.0000	11.0000	11.0000	0.000%	10	39	-86.273%
2024-01-22	11.0000	11.0000	11.0000	11.0000	-5.983%	5	29	-86.273%
2024-01-16	11.7500	11.7500	11.7000	11.7000	-2.500%	14	24	-87.094%
2024-01-11	12.0000	12.0000	12.0000	12.0000	0.000%	10	10	-87.417%

.dark-mode .P9WLMN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9WLMN{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P60UBER Dec 18 2026 60.00 Put (UBER261218P00060000)option OPRA

UBER20261218P60
UBER Dec 18 2026 60.00 Put (UBER261218P00060000)
option OPRA