Dark

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

EOD

Aug 3, 2026

2.15-11.157%(-0.27)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1500	2.1600	2.1500	2.1500	-11.157%	13	9,597	0.000%
2026-07-31	2.5200	2.6200	2.4200	2.4200	-6.923%	2,381	9,597	-11.157%
2026-07-30	2.6700	2.8100	2.6000	2.6000	+16.071%	58	7,672	-17.308%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-10.757%	1	7,654	-4.018%
2026-07-28	2.7800	2.8500	2.4700	2.5100	-20.317%	736	7,654	-14.343%
2026-07-27	3.6900	3.6900	3.1500	3.1500	-23.171%	55	8,056	-31.746%
2026-07-24	2.9800	4.1000	2.9800	4.1000	+37.584%	109	8,026	-47.561%
2026-07-23	2.7700	3.1000	2.7700	2.9800	+17.787%	42	8,083	-27.852%
2026-07-22	2.5200	2.6600	2.4700	2.5300	+4.979%	205	8,084	-15.020%
2026-07-21	2.4700	2.4900	2.4100	2.4100	+5.240%	24	8,185	-10.788%
2026-07-20	2.2900	2.3500	2.2200	2.2900	-0.435%	102	8,188	-6.114%
2026-07-17	2.3000	2.3500	2.3000	2.3000	+12.195%	66	8,179	-6.522%
2026-07-16	2.2800	2.2800	2.0500	2.0500	-17.339%	34	8,179	+4.878%
2026-07-15	2.3900	2.4800	2.2400	2.4800	-3.502%	61	8,170	-13.306%
2026-07-14	2.5700	2.5700	2.5700	2.5700	+16.290%	15	8,164	-16.342%
2026-07-13	2.0400	2.2800	2.0400	2.2100	-2.212%	9	8,164	-2.715%
2026-07-09	2.3900	2.3900	2.2600	2.2600	-6.612%	8	8,167	-4.867%
2026-07-08	2.4300	2.4300	2.4200	2.4200	+4.762%	12	8,164	-11.157%
2026-07-07	2.3100	2.3300	2.2100	2.3100	-4.149%	50	8,164	-6.926%
2026-07-06	2.2300	2.4100	2.2300	2.4100	+4.329%	13	8,129	-10.788%
2026-07-02	2.5400	2.5400	2.3100	2.3100	-9.412%	42	8,107	-6.926%
2026-07-01	2.5000	2.5700	2.4800	2.5500	-4.494%	126	8,107	-15.686%
2026-06-30	2.3500	2.6700	2.3500	2.6700	+23.041%	709	8,014	-19.476%
2026-06-29	2.1700	2.2000	2.1700	2.1700	-0.459%	28	7,323	-0.922%
2026-06-26	2.3800	2.3800	2.0000	2.1800	-15.830%	101	7,295	-1.376%
2026-06-25	2.3200	2.6500	2.3200	2.5900	+8.824%	112	7,205	-16.988%
2026-06-24	2.7000	2.7000	2.3200	2.3800	-23.226%	7	7,124	-9.664%
2026-06-23	2.9400	3.1000	2.9400	3.1000	+13.139%	26	7,122	-30.645%
2026-06-22	2.6000	2.8300	2.5300	2.7400	-1.439%	56	7,122	-21.533%
2026-06-18	2.7800	2.8500	2.6500	2.7800	-5.442%	259	6,960	-22.662%
2026-06-17	2.7000	2.9900	2.7000	2.9400	+13.514%	158	6,960	-26.871%
2026-06-16	2.5700	2.6800	2.4500	2.5900	-1.145%	84	6,960	-16.988%
2026-06-15	2.8100	2.8500	2.4100	2.6200	-27.624%	26	6,938	-17.939%
2026-06-12	3.4000	3.8500	3.4000	3.6200	+2.260%	12	6,938	-40.608%
2026-06-11	3.9500	3.9700	3.5400	3.5400	-0.282%	648	6,938	-39.266%
2026-06-10	3.4000	3.6000	3.4000	3.5500	+4.412%	32	7,300	-39.437%
2026-06-09	3.2000	3.4500	3.2000	3.4000	+3.030%	17	7,288	-36.765%
2026-06-08	3.2600	3.4000	3.2600	3.3000	+1.538%	19	7,288	-34.848%
2026-06-05	3.2100	3.2500	3.2100	3.2500	+1.562%	2	7,280	-33.846%
2026-06-04	3.0000	3.2500	3.0000	3.2000	-5.882%	14	7,280	-32.813%
2026-06-03	3.2500	3.5000	3.2000	3.4000	+3.659%	43	7,280	-36.765%
2026-06-02	3.2000	3.3500	3.2000	3.2800	+13.103%	130	7,282	-34.451%
2026-06-01	3.1500	3.2000	2.9000	2.9000	-18.310%	10	7,270	-25.862%
2026-05-29	3.1500	3.5500	3.1000	3.5500	+5.030%	29	7,270	-39.437%
2026-05-28	3.4500	3.4500	3.3800	3.3800	-3.429%	12	7,263	-36.391%
2026-05-27	3.5500	3.5700	3.5000	3.5000	-0.850%	6	7,273	-38.571%
2026-05-26	3.3900	3.6500	3.3900	3.5300	+13.871%	70	7,273	-39.093%
2026-05-22	2.8200	3.1000	2.8200	3.1000	+8.014%	28	7,275	-30.645%
2026-05-21	2.9000	2.9800	2.8600	2.8700	0.000%	10	7,283	-25.087%
2026-05-20	3.0000	3.0500	2.8700	2.8700	+2.867%	3	7,283	-25.087%
2026-05-18	2.7900	2.7900	2.7900	2.7900	+1.087%	1	7,281	-22.939%
2026-05-15	2.7700	2.7700	2.7600	2.7600	-3.833%	2	7,281	-22.101%
2026-05-14	2.8700	2.8700	2.8700	2.8700	+4.364%	1	7,281	-25.087%
2026-05-13	2.7500	2.7500	2.7500	2.7500	+6.589%	1	7,281	-21.818%
2026-05-11	2.5800	2.5800	2.5800	2.5800	+6.612%	1	7,281	-16.667%
2026-05-08	2.6700	2.6700	2.4200	2.4200	-6.923%	2	7,281	-11.157%
2026-05-07	2.4500	2.6000	2.4500	2.6000	+10.638%	86	7,281	-17.308%
2026-05-06	2.5000	2.5300	2.3000	2.3500	-26.563%	14	7,225	-8.511%
2026-05-05	3.2000	3.2500	3.1000	3.2000	-0.312%	1,088	7,225	-32.813%
2026-05-04	3.4500	3.5000	3.2100	3.2100	+3.883%	28	6,449	-33.022%
2026-05-01	3.0900	3.0900	3.0900	3.0900	-6.364%	1	6,461	-30.421%
2026-04-28	3.2500	3.3500	3.2500	3.3000	+6.452%	9	6,461	-34.848%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-11.429%	1	6,461	-30.645%
2026-04-24	3.5000	3.5000	3.4000	3.5000	+11.111%	4	6,461	-38.571%
2026-04-23	2.9500	3.1500	2.9500	3.1500	-1.563%	13	6,462	-31.746%
2026-04-22	3.0900	3.3500	3.0900	3.2000	+9.966%	16	6,462	-32.813%
2026-04-21	2.8200	2.9100	2.8200	2.9100	-3.960%	3	6,466	-26.117%
2026-04-20	3.0800	3.1500	3.0300	3.0300	-0.329%	41	6,466	-29.043%
2026-04-17	2.9500	3.0400	2.7400	3.0400	+0.662%	27	6,492	-29.276%
2026-04-16	3.0500	3.1000	3.0200	3.0200	+1.342%	20	6,492	-28.808%
2026-04-15	3.3200	3.3500	2.9800	2.9800	-21.579%	148	6,504	-27.852%
2026-04-14	3.8500	3.8600	3.8000	3.8000	-0.783%	255	6,504	-43.421%
2026-04-13	4.3000	4.3000	3.8300	3.8300	-7.711%	34	6,509	-43.864%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-2.123%	1	6,512	-48.193%
2026-04-09	4.3500	4.3500	4.2400	4.2400	+7.342%	3	6,512	-49.292%
2026-04-08	3.6000	3.9500	3.6000	3.9500	-9.195%	15	6,512	-45.570%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-0.911%	1	6,512	-50.575%
2026-04-06	4.3800	4.3900	4.3800	4.3900	-5.591%	18	6,512	-51.025%
2026-04-02	4.6200	4.6500	4.6200	4.6500	+5.442%	4	6,510	-53.763%
2026-04-01	4.3000	4.4100	4.2800	4.4100	-1.342%	15	6,510	-51.247%
2026-03-31	4.7500	4.8500	4.4700	4.4700	-12.695%	258	6,408	-51.902%
2026-03-30	5.0200	5.1200	4.9000	5.1200	+4.277%	5,024	6,523	-58.008%
2026-03-27	5.2500	5.2500	4.9100	4.9100	+2.292%	17	2,271	-56.212%
2026-03-26	4.3500	4.8000	4.3500	4.8000	+12.941%	9	2,262	-55.208%
2026-03-25	4.3000	4.3300	4.2500	4.2500	-1.163%	7	2,257	-49.412%
2026-03-24	4.2000	4.3000	4.2000	4.3000	+13.158%	12	2,256	-50.000%
2026-03-23	3.8000	3.8000	3.5600	3.8000	-9.524%	9	2,255	-43.421%
2026-03-20	3.9700	4.2800	3.9700	4.2000	+17.647%	54	2,257	-48.810%
2026-03-18	3.5700	3.5700	3.5700	3.5700	+13.333%	1	2,261	-39.776%
2026-03-17	3.2500	3.3600	3.1000	3.1500	-20.253%	114	2,262	-31.746%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-12.027%	3	2,234	-45.570%
2026-03-13	4.1500	4.4900	4.1500	4.4900	+4.419%	155	2,234	-52.116%
2026-03-12	4.1500	4.3000	4.1500	4.3000	-3.371%	9	2,177	-50.000%
2026-03-10	4.4000	4.4500	4.2500	4.4500	+5.952%	29	2,171	-51.685%
2026-03-09	4.4200	4.4200	4.2000	4.2000	+6.329%	3	2,142	-48.810%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+2.597%	6	2,142	-45.570%
2026-03-05	3.7500	3.8500	3.7500	3.8500	+5.479%	5	2,148	-44.156%
2026-03-04	3.9800	3.9800	3.6300	3.6500	-1.351%	7	2,153	-41.096%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-8.416%	3	2,157	-41.892%
2026-03-02	4.0400	4.0400	4.0400	4.0400	-1.463%	1	2,160	-46.782%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+6.218%	1	2,159	-47.561%
2026-02-26	3.7100	3.8600	3.7100	3.8600	-11.264%	2	2,159	-44.301%
2026-02-25	4.3200	4.3500	4.1000	4.3500	-6.250%	28	2,158	-50.575%
2026-02-24	4.0200	4.7000	4.0200	4.6400	-4.527%	3	2,158	-53.664%
2026-02-23	4.7000	4.9300	4.7000	4.8600	+27.895%	60	2,157	-55.761%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-7.767%	6	2,187	-43.421%
2026-02-18	4.4000	4.4000	4.1200	4.1200	-15.574%	23	2,181	-47.816%
2026-02-17	4.8700	4.8900	4.8700	4.8800	-2.400%	5	2,178	-55.943%
2026-02-13	4.7500	5.0000	4.7500	5.0000	+6.383%	23	2,166	-57.000%
2026-02-12	4.3100	5.0000	4.3100	4.7000	+25.333%	3	2,166	-54.255%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-3.846%	50	2,166	-42.667%
2026-02-10	3.5200	4.0000	3.5200	3.9000	0.000%	110	2,166	-44.872%
2026-02-09	4.0000	4.0500	3.8500	3.9000	-3.704%	96	2,140	-44.872%
2026-02-06	4.0400	4.0500	3.9300	4.0500	+3.846%	20	2,084	-46.914%
2026-02-05	3.7500	3.9000	3.6400	3.9000	-2.500%	48	2,078	-44.872%
2026-02-04	3.1800	4.1300	3.1800	4.0000	+14.286%	263	2,044	-46.250%
2026-02-03	3.0500	3.5700	3.0500	3.5000	+21.528%	45	1,802	-38.571%
2026-02-02	2.9700	2.9700	2.8800	2.8800	-4.000%	10	1,791	-25.347%
2026-01-30	3.0200	3.0200	3.0000	3.0000	+5.263%	95	1,786	-28.333%
2026-01-29	2.8500	2.8500	2.8500	2.8500	-7.166%	12	1,692	-24.561%
2026-01-28	3.0000	3.0700	3.0000	3.0700	+4.068%	9	1,692	-29.967%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+9.259%	150	1,689	-27.119%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+8.000%	3	1,539	-20.370%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+2.459%	1	1,539	-14.000%
2026-01-13	2.4400	2.4400	2.4400	2.4400	-3.557%	1	1,539	-11.885%
2026-01-08	2.5300	2.5300	2.5300	2.5300	+1.606%	10	1,539	-15.020%
2026-01-07	2.4900	2.4900	2.4900	2.4900	-6.038%	5	1,539	-13.655%
2026-01-06	2.7000	2.7000	2.6500	2.6500	-11.667%	4	1,543	-18.868%
2026-01-05	2.8500	3.1100	2.8500	3.0000	+0.671%	20	1,545	-28.333%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-2.295%	2	1,535	-27.852%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-4.984%	2	1,533	-29.508%
2025-12-23	3.2100	3.2100	3.2100	3.2100	-10.833%	1	1,531	-33.022%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+2.857%	6	1,530	-40.278%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+1.156%	1	1,531	-38.571%
2025-12-17	3.6000	3.6000	3.4000	3.4600	+1.765%	5	1,531	-37.861%
2025-12-16	3.3700	3.4000	3.3700	3.4000	+9.677%	8	1,529	-36.765%
2025-12-11	3.2000	3.2000	3.1000	3.1000	-5.488%	2	1,529	-30.645%
2025-12-10	2.7800	3.4000	2.7500	3.2800	+36.667%	53	1,528	-34.451%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+11.628%	3	1,492	-10.417%
2025-12-08	2.1500	2.1500	2.1500	2.1500	-8.120%	1	1,492	0.000%
2025-12-04	2.3200	2.3400	2.3200	2.3400	-16.129%	2	1,491	-8.120%
2025-11-28	2.8000	2.8000	2.7900	2.7900	-5.424%	3	1,489	-22.939%
2025-11-26	3.0500	3.0500	2.9500	2.9500	-10.606%	45	1,457	-27.119%
2025-11-25	3.3000	3.3000	3.3000	3.3000	0.000%	12	1,457	-34.848%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-13.838%	1	1,448	-34.848%
2025-11-21	3.8300	3.8300	3.8300	3.8300	+32.069%	1	1,448	-43.864%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,447	-25.862%
2025-11-18	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,448	-21.818%
2025-11-17	2.4900	2.5000	2.4900	2.5000	+12.613%	4	1,446	-14.000%
2025-11-13	2.2200	2.2200	2.2200	2.2200	-5.128%	1	1,446	-3.153%
2025-11-05	2.3400	2.3700	2.3400	2.3400	-0.847%	42	1,445	-8.120%
2025-11-04	2.6000	2.6000	2.3600	2.3600	-9.231%	5	1,445	-8.898%
2025-11-03	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,448	-17.308%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+3.448%	4	1,448	-10.417%
2025-10-08	2.2800	2.3200	2.2800	2.3200	-1.695%	2	1,444	-7.328%
2025-10-07	2.2500	2.3600	2.2300	2.3600	+0.426%	104	1,444	-8.898%
2025-09-30	2.3500	2.3500	2.3500	2.3500	+6.818%	40	1,444	-8.511%
2025-09-29	2.1800	2.2000	2.1800	2.2000	-8.333%	4	1,444	-2.273%
2025-09-25	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,444	-10.417%
2025-09-19	2.4000	2.4000	2.4000	2.4000	-19.192%	1	1,447	-10.417%
2025-09-17	2.9200	2.9700	2.9200	2.9700	+16.016%	3	1,447	-27.609%
2025-09-16	2.5300	2.5600	2.5300	2.5600	+10.823%	2	1,447	-16.016%
2025-09-15	2.3100	2.3100	2.3100	2.3100	-9.412%	4	1,446	-6.926%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-13.265%	2	1,448	-15.686%
2025-08-13	2.9400	2.9400	2.9400	2.9400	-7.256%	3	1,448	-26.871%
2025-08-11	3.1700	3.1700	3.1700	3.1700	-6.765%	3	1,448	-32.177%
2025-08-08	2.9600	3.4000	2.9600	3.4000	+3.030%	4	1,448	-36.765%
2025-08-05	3.3500	3.3500	3.3000	3.3000	-13.158%	2	1,447	-34.848%
2025-07-31	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,445	-43.421%
2025-07-16	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,445	-43.421%
2025-07-11	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,444	-38.571%
2025-07-09	3.2500	3.2500	3.1900	3.2000	-14.667%	16	1,442	-32.813%
2025-06-30	3.7500	3.7500	3.7500	3.7500	-7.407%	3	1,442	-42.667%
2025-06-26	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,444	-46.914%
2025-06-24	4.2000	4.2000	4.2000	4.2000	-14.286%	100	1,444	-48.810%
2025-06-23	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,344	-56.122%
2025-06-12	4.7500	4.7500	4.7500	4.7500	-8.654%	2	1,344	-54.737%
2025-06-05	5.2000	5.2000	5.2000	5.2000	-0.383%	10	1,344	-58.654%
2025-06-04	5.1700	5.3200	5.1700	5.2200	-2.612%	3	1,333	-58.812%
2025-06-03	5.2200	5.3600	5.2200	5.3600	+3.077%	2	1,333	-59.888%
2025-06-02	5.3200	5.4500	5.2000	5.2000	-4.936%	3	1,333	-58.654%
2025-05-30	5.3400	5.4700	5.3400	5.4700	+2.243%	4	1,333	-60.695%
2025-05-29	5.1600	5.4700	5.1600	5.3500	+9.184%	50	1,333	-59.813%
2025-05-28	4.5200	4.9000	4.4600	4.9000	+1.240%	11	1,343	-56.122%
2025-05-23	4.9500	4.9500	4.8400	4.8400	+0.624%	12	1,331	-55.579%
2025-05-22	4.6800	4.9600	4.6800	4.8100	+1.050%	28	1,331	-55.301%
2025-05-21	4.6000	4.7600	4.6000	4.7600	+3.254%	2	1,306	-54.832%
2025-05-20	4.3800	4.6100	4.3800	4.6100	+6.467%	2	1,306	-53.362%
2025-05-19	4.0600	4.3300	4.0600	4.3300	-2.257%	2	1,306	-50.346%
2025-05-16	4.1600	4.4300	4.1600	4.4300	-3.486%	4	1,306	-51.467%
2025-05-14	4.4600	4.5900	4.4600	4.5900	+3.146%	2	1,306	-53.159%
2025-05-13	4.2700	4.4500	4.2700	4.4500	-12.229%	3	1,306	-51.685%
2025-05-12	5.0300	5.0700	4.8700	5.0700	-6.111%	4	1,306	-57.594%
2025-05-09	5.4000	5.4000	5.4000	5.4000	-3.571%	8	1,307	-60.185%
2025-04-25	5.6000	5.6000	5.6000	5.6000	-16.418%	2	1,307	-61.607%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-3.597%	1	1,307	-67.910%
2025-04-23	6.9500	6.9500	6.9500	6.9500	-5.699%	2	1,308	-69.065%
2025-04-22	7.5500	7.5500	7.3700	7.3700	-3.026%	7	1,308	-70.828%
2025-04-14	7.6000	7.6000	7.6000	7.6000	-10.588%	3	1,308	-71.711%
2025-04-11	8.5000	8.5000	8.5000	8.5000	-23.423%	2	1,308	-74.706%
2025-04-07	10.3100	11.1000	9.5500	11.1000	+44.156%	13	1,309	-80.631%
2025-04-03	7.7000	7.7000	7.7000	7.7000	+6.944%	2	1,315	-72.078%
2025-04-01	7.2000	7.2000	7.2000	7.2000	+7.623%	1	1,315	-70.139%
2025-03-26	6.6900	6.6900	6.6900	6.6900	+8.780%	6	1,315	-67.862%
2025-03-25	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,319	-65.041%
2025-03-24	6.0900	6.0900	6.0900	6.0900	-10.965%	15	1,319	-64.696%
2025-03-17	6.8400	6.8400	6.8400	6.8400	+5.069%	1	1,304	-68.567%
2025-03-11	6.5000	6.5100	6.4900	6.5100	-9.458%	16	1,305	-66.974%
2025-03-10	7.2000	7.4000	6.6000	7.1900	+6.835%	11	1,321	-70.097%
2025-03-05	6.6500	6.7300	6.6500	6.7300	+4.341%	4	1,329	-68.053%
2025-02-25	6.4500	6.4500	6.4500	6.4500	+24.758%	1	1,329	-66.667%
2025-02-20	5.1700	5.1700	5.1700	5.1700	-2.453%	1	1,329	-58.414%
2025-02-19	5.3000	5.3000	5.2500	5.3000	+2.913%	9	1,329	-59.434%
2025-02-18	5.2800	5.2800	5.1500	5.1500	-6.364%	2	1,320	-58.252%
2025-02-14	5.5000	5.5000	5.5000	5.5000	+3.774%	12	1,313	-60.909%
2025-02-13	5.3000	5.3000	5.3000	5.3000	-6.195%	3	1,310	-59.434%
2025-02-10	5.6500	5.6500	5.6500	5.6500	-8.130%	4	1,310	-61.947%
2025-02-07	6.1500	6.1500	6.1500	6.1500	-22.053%	2	1,314	-65.041%
2025-02-06	7.8900	7.8900	7.8900	7.8900	-8.575%	1	1,314	-72.750%
2025-02-05	8.6300	8.6300	8.6300	8.6300	+15.839%	1	1,314	-75.087%
2025-02-04	7.4500	7.4500	7.4500	7.4500	-7.568%	1	1,313	-71.141%
2025-01-31	8.0600	8.0600	8.0600	8.0600	+1.384%	2	1,314	-73.325%
2025-01-29	7.9500	7.9500	7.9500	7.9500	+3.922%	1	1,315	-72.956%
2025-01-28	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,315	-71.895%
2025-01-27	7.5000	7.5500	7.4500	7.5000	-0.662%	679	1,315	-71.333%
2025-01-24	7.7000	7.7000	7.5200	7.5500	-5.031%	264	694	-71.523%
2025-01-21	8.1300	8.1300	7.9500	7.9500	0.000%	10	659	-72.956%
2025-01-16	7.9500	7.9500	7.9500	7.9500	-5.806%	2	661	-72.956%
2025-01-15	8.4400	8.4400	8.4400	8.4400	-7.760%	1	661	-74.526%
2025-01-14	9.1500	9.1500	9.1500	9.1500	+3.390%	1	661	-76.503%
2025-01-10	8.8500	8.8500	8.8500	8.8500	-2.961%	644	661	-75.706%
2025-01-08	9.1500	9.1500	9.1200	9.1200	+6.047%	4	348	-76.425%
2025-01-07	8.6000	8.6000	8.6000	8.6000	-1.149%	1	348	-75.000%
2025-01-06	9.3000	9.3000	8.6000	8.7000	-13.000%	7	350	-75.287%
2025-01-02	10.0000	10.0000	10.0000	10.0000	-7.236%	3	350	-78.500%
2024-12-30	10.7800	10.7800	10.7800	10.7800	+0.372%	4	347	-80.056%
2024-12-27	10.8500	10.9100	10.7400	10.7400	+3.269%	8	343	-79.981%
2024-12-26	10.3700	10.4000	10.3700	10.4000	0.000%	4	343	-79.327%
2024-12-24	10.4000	10.4000	10.4000	10.4000	-3.256%	2	337	-79.327%
2024-12-23	10.6500	10.7500	10.6500	10.7500	-2.095%	2	337	-80.000%
2024-12-20	10.9800	10.9800	10.9800	10.9800	+4.076%	1	336	-80.419%
2024-12-18	10.5500	10.5500	10.5500	10.5500	-4.525%	1	337	-79.621%
2024-12-17	11.0500	11.0500	11.0500	11.0500	0.000%	1	336	-80.543%
2024-12-16	11.0500	11.0500	11.0500	11.0500	+9.950%	10	336	-80.543%
2024-12-12	10.0500	10.0500	10.0500	10.0500	-2.047%	1	336	-78.607%
2024-12-11	9.6500	10.9000	9.6500	10.2600	+27.138%	7	335	-79.045%
2024-12-09	8.9200	8.9200	8.0700	8.0700	-10.333%	3	331	-73.358%
2024-12-06	8.7200	9.0000	8.7200	9.0000	-0.332%	6	329	-76.111%
2024-12-05	9.3500	9.4800	8.8400	9.0300	+26.294%	250	330	-76.190%
2024-11-27	7.1500	7.1500	7.1500	7.1500	-9.836%	1	338	-69.930%
2024-11-19	7.9300	7.9300	7.9300	7.9300	-0.126%	1	338	-72.888%
2024-11-18	7.9400	7.9400	7.9400	7.9400	+17.456%	1	338	-72.922%
2024-11-11	6.7600	6.7600	6.7600	6.7600	-4.789%	1	339	-68.195%
2024-11-08	7.1000	7.1000	7.1000	7.1000	+2.011%	8	339	-69.718%
2024-11-06	6.9600	6.9600	6.9600	6.9600	+7.077%	2	337	-69.109%
2024-10-28	6.5000	6.5000	6.5000	6.5000	+0.309%	1	337	-66.923%
2024-10-24	6.4800	6.4800	6.4800	6.4800	-5.401%	1	337	-66.821%
2024-10-17	6.4300	6.8500	6.4300	6.8500	+8.730%	3	338	-68.613%
2024-10-16	6.3000	6.3000	6.3000	6.3000	+14.545%	3	341	-65.873%
2024-10-14	6.1800	6.1800	5.5000	5.5000	-5.498%	7	341	-60.909%
2024-10-11	5.9400	5.9400	5.8100	5.8200	-24.709%	10	345	-63.058%
2024-10-02	7.7300	7.7300	7.7300	7.7300	+7.064%	1	345	-72.186%
2024-09-27	7.2900	7.2900	7.2200	7.2200	+5.401%	4	345	-70.222%
2024-09-24	6.8500	6.8500	6.8500	6.8500	-6.803%	7	346	-68.613%
2024-09-19	7.3500	7.3500	7.3500	7.3500	-5.890%	10	346	-70.748%
2024-09-17	7.8100	7.8100	7.8100	7.8100	-7.245%	1	346	-72.471%
2024-09-13	9.2500	9.2500	8.4200	8.4200	-7.473%	10	345	-74.466%
2024-09-10	9.1000	9.1000	9.1000	9.1000	+13.750%	1	345	-76.374%
2024-08-29	8.0000	8.0000	8.0000	8.0000	-2.558%	6	345	-73.125%
2024-08-26	8.1800	8.2100	8.1800	8.2100	-0.485%	5	345	-73.812%
2024-08-22	8.2500	8.2500	8.2500	8.2500	+1.852%	1	350	-73.939%
2024-08-20	8.1000	8.1000	8.1000	8.1000	-2.410%	3	351	-73.457%
2024-08-15	8.3300	8.3300	8.3000	8.3000	-3.712%	4	351	-74.096%
2024-08-14	8.6200	8.6200	8.6200	8.6200	-2.599%	3	353	-75.058%
2024-08-13	9.0600	9.0600	8.8500	8.8500	-13.235%	30	353	-75.706%
2024-08-06	11.0000	11.0000	10.2000	10.2000	-20.623%	149	342	-78.922%
2024-08-05	13.6500	13.6500	12.7000	12.8500	+3.213%	13	220	-83.268%
2024-08-02	11.1500	12.6000	11.1500	12.4500	+24.500%	14	209	-82.731%
2024-07-31	10.0000	10.0000	10.0000	10.0000	+8.696%	5	208	-78.500%
2024-07-23	9.2000	9.2000	9.2000	9.2000	-3.158%	2	203	-76.630%
2024-07-22	9.5000	9.5000	9.5000	9.5000	+15.152%	1	203	-77.368%
2024-07-15	8.2500	8.2500	8.2500	8.2500	-8.333%	1	202	-73.939%
2024-07-10	8.9800	9.0000	8.6000	9.0000	+4.046%	14	201	-76.111%
2024-07-05	8.6500	8.6500	8.6500	8.6500	+1.288%	30	190	-75.145%
2024-07-01	8.5400	8.5400	8.5400	8.5400	+0.471%	1	205	-74.824%
2024-06-25	8.5000	8.5000	8.5000	8.5000	+4.294%	12	205	-74.706%
2024-06-12	8.1500	8.1500	8.1500	8.1500	-14.660%	5	204	-73.620%
2024-06-10	9.5500	9.5500	9.5500	9.5500	-8.173%	5	201	-77.487%
2024-05-30	10.4000	10.4000	10.4000	10.4000	-4.324%	20	201	-79.327%
2024-05-28	10.8700	10.8700	10.8700	10.8700	+3.524%	50	201	-80.221%
2024-05-24	10.5000	10.5000	10.5000	10.5000	+0.671%	2	205	-79.524%
2024-05-23	10.4300	10.4300	10.4300	10.4300	+1.262%	1	204	-79.386%
2024-05-22	10.3200	10.3300	10.3000	10.3000	-5.069%	65	204	-79.126%
2024-05-21	10.8500	10.8500	10.8500	10.8500	+3.333%	3	139	-80.184%
2024-05-20	10.3900	10.5000	10.3900	10.5000	+1.449%	3	139	-79.524%
2024-05-14	10.3500	10.3500	10.3500	10.3500	+2.985%	1	138	-79.227%
2024-05-10	10.0500	10.0500	10.0500	10.0500	-0.495%	2	138	-78.607%
2024-05-09	10.1000	10.1000	10.1000	10.1000	-0.980%	1	139	-78.713%
2024-05-08	10.7500	10.8800	10.2000	10.2000	+27.500%	4	140	-78.922%
2024-05-07	8.0000	8.0000	8.0000	8.0000	-19.192%	5	136	-73.125%
2024-05-06	9.7300	9.9000	9.7300	9.9000	-6.604%	23	131	-78.283%
2024-05-01	10.6000	10.6000	10.6000	10.6000	+5.473%	1	108	-79.717%
2024-04-25	10.0500	10.0500	10.0500	10.0500	+6.462%	5	107	-78.607%
2024-04-15	9.4400	9.4400	9.4400	9.4400	+6.667%	1	104	-77.225%
2024-04-11	9.0000	9.0000	8.7900	8.8500	-6.349%	3	104	-75.706%
2024-04-08	9.4500	9.4500	9.4500	9.4500	+11.176%	1	107	-77.249%
2024-03-26	8.5000	8.5000	8.5000	8.5000	+3.030%	4	106	-74.706%
2024-03-22	8.2500	8.2500	8.2500	8.2500	-6.885%	2	103	-73.939%
2024-03-19	8.8600	8.8600	8.8600	8.8600	-1.006%	1	103	-75.734%
2024-03-12	8.9500	8.9500	8.9500	8.9500	+1.705%	1	103	-75.978%
2024-03-05	9.5000	9.5000	8.8000	8.8000	+13.548%	4	103	-75.568%
2024-02-29	7.7500	7.7500	7.7500	7.7500	-8.501%	1	100	-72.258%
2024-02-28	8.4700	8.4700	8.4700	8.4700	-5.889%	2	99	-74.616%
2024-02-20	9.0000	9.0000	9.0000	9.0000	+7.784%	1	99	-76.111%
2024-02-16	8.3500	8.3500	8.3500	8.3500	-4.571%	2	98	-74.251%
2024-02-14	8.7000	8.7500	8.7000	8.7500	-16.268%	2	98	-75.429%
2024-02-13	10.2500	10.4500	10.2500	10.4500	+6.091%	62	98	-79.426%
2024-02-08	9.9000	9.9000	9.8500	9.8500	+3.684%	21	36	-78.173%
2024-02-07	10.0000	10.0000	9.5000	9.5000	-4.523%	7	55	-77.368%
2024-02-06	9.0000	9.9500	9.0000	9.9500	-11.556%	3	48	-78.392%
2024-02-01	11.2500	11.2500	11.2500	11.2500	+7.143%	1	46	-80.889%
2024-01-30	10.5000	10.5000	10.5000	10.5000	-5.914%	1	46	-79.524%
2024-01-26	11.1600	11.1600	11.1600	11.1600	+1.455%	6	45	-80.735%
2024-01-25	11.0000	11.0000	11.0000	11.0000	0.000%	10	39	-80.455%
2024-01-22	11.0000	11.0000	11.0000	11.0000	-5.983%	5	29	-80.455%
2024-01-16	11.7500	11.7500	11.7000	11.7000	-2.500%	14	24	-81.624%
2024-01-11	12.0000	12.0000	12.0000	12.0000	0.000%	10	10	-82.083%

.dark-mode .mqmxbs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqmxbs{ 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