Dark

UBER20261218P65
UBER Dec 18 2026 65.00 Put (UBER261218P00065000)
option OPRA

EOD

May 14, 2025

5.87+5.197%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	5.71	5.87	5.71	5.87	+5.197%	2	2,085	0.000%
2025-05-13	5.77	5.95	5.00	5.58	-12.813%	19	2,085	+5.197%
2025-05-12	6.22	6.40	6.22	6.40	-7.246%	2	2,074	-8.281%
2025-05-09	6.90	6.90	6.90	6.90	-0.719%	152	2,074	-14.928%
2025-05-07	6.95	6.95	6.95	6.95	+0.144%	1	2,143	-15.540%
2025-05-01	6.94	6.94	6.94	6.94	-12.152%	1	2,144	-15.418%
2025-04-30	8.18	8.18	7.90	7.90	-7.059%	7	2,144	-25.696%
2025-04-24	8.60	8.60	8.50	8.50	-9.188%	20	2,151	-30.941%
2025-04-23	9.34	9.36	9.34	9.36	+3.084%	11	2,151	-37.286%
2025-04-16	9.08	9.08	9.08	9.08	-2.888%	10	2,141	-35.352%
2025-04-15	9.35	9.35	9.35	9.35	-1.579%	3	2,141	-37.219%
2025-04-14	9.50	9.50	9.50	9.50	-12.362%	2	2,141	-38.211%
2025-04-10	10.57	10.84	10.57	10.84	-16.293%	2	2,139	-45.849%
2025-04-07	13.53	13.90	12.95	12.95	+8.732%	5	2,137	-54.672%
2025-04-04	12.15	12.15	11.66	11.91	+20.547%	40	2,137	-50.714%
2025-04-03	9.88	9.88	9.88	9.88	+19.036%	2	2,141	-40.587%
2025-04-02	8.30	8.30	8.30	8.30	-9.389%	1	2,141	-29.277%
2025-03-31	9.16	9.16	9.16	9.16	+11.030%	2	2,141	-35.917%
2025-03-20	8.25	8.25	8.25	8.25	-4.292%	1	2,141	-28.848%
2025-03-19	8.82	8.82	8.62	8.62	+25.109%	16	2,141	-31.903%
2025-02-19	6.80	6.89	6.80	6.89	-0.577%	2	2,141	-14.804%
2025-02-13	6.93	6.93	6.93	6.93	+8.112%	3	2,146	-15.296%
2025-02-12	7.64	7.64	6.41	6.41	-11.829%	2	2,146	-8.424%
2025-02-10	7.27	7.27	7.27	7.27	-6.435%	1	2,148	-19.257%
2025-02-07	7.77	7.77	7.77	7.77	-26.420%	2	2,149	-24.453%
2025-02-05	10.65	11.07	10.56	10.56	+11.158%	6	2,149	-44.413%
2025-02-04	9.50	9.50	9.50	9.50	-9.524%	3	2,148	-38.211%
2025-01-29	10.50	10.50	10.50	10.50	+8.808%	5	2,151	-44.095%
2025-01-27	9.60	9.65	9.60	9.65	-2.525%	2	2,151	-39.171%
2025-01-21	9.90	9.90	9.90	9.90	-11.922%	8	2,151	-40.707%
2025-01-13	11.24	11.24	11.24	11.24	-4.746%	1	2,143	-47.776%
2025-01-03	11.80	11.80	11.80	11.80	-4.839%	2	2,144	-50.254%
2025-01-02	12.40	12.40	12.40	12.40	-5.560%	1	2,144	-52.661%
2024-12-31	13.13	13.13	13.13	13.13	-1.942%	1	2,144	-55.293%
2024-12-27	13.57	13.65	13.39	13.39	+3.000%	6	2,144	-56.161%
2024-12-23	13.00	13.00	13.00	13.00	-8.772%	1	2,144	-54.846%
2024-12-20	14.25	14.25	14.25	14.25	+7.873%	1	2,143	-58.807%
2024-12-11	12.41	13.21	12.41	13.21	+19.116%	16	2,144	-55.564%
2024-12-09	11.22	11.22	11.09	11.09	-2.118%	2	2,138	-47.069%
2024-12-05	11.33	11.33	11.33	11.33	+27.590%	1	2,137	-48.191%
2024-11-26	8.87	8.88	8.86	8.88	+2.778%	4	2,137	-33.896%
2024-11-25	8.79	8.79	8.60	8.64	-6.494%	5	2,137	-32.060%
2024-11-22	9.24	9.24	9.24	9.24	-6.193%	2	2,137	-36.472%
2024-11-20	9.85	9.85	9.85	9.85	+1.861%	1	2,137	-40.406%
2024-11-18	9.67	9.67	9.67	9.67	+6.264%	1	2,137	-39.297%
2024-11-12	9.10	9.10	9.10	9.10	-9.453%	1	2,137	-35.495%
2024-10-31	10.09	10.10	10.05	10.05	+20.359%	14	2,138	-41.592%
2024-10-28	8.35	8.35	8.35	8.35	+5.696%	1	2,138	-29.701%
2024-10-21	7.85	7.90	7.85	7.90	+3.268%	2	2,138	-25.696%
2024-10-11	7.95	7.95	7.60	7.65	-13.559%	28	2,140	-23.268%
2024-10-09	9.13	9.20	8.85	8.85	-0.896%	4	2,143	-33.672%
2024-09-26	8.93	8.93	8.93	8.93	+1.477%	5	2,145	-34.267%
2024-09-25	8.80	8.80	8.80	8.80	-1.456%	1	2,150	-33.295%
2024-09-24	8.93	8.93	8.93	8.93	-0.667%	1	2,150	-34.267%
2024-09-23	8.99	8.99	8.99	8.99	-8.916%	1	2,150	-34.705%
2024-09-20	9.87	9.87	9.87	9.87	+3.568%	2	2,150	-40.527%
2024-09-19	9.50	9.78	9.40	9.53	-4.317%	7	2,150	-38.405%
2024-09-18	9.96	9.96	9.96	9.96	-1.775%	1	2,151	-41.064%
2024-09-17	10.14	10.14	10.14	10.14	-4.699%	1	2,151	-42.110%
2024-09-13	10.64	10.64	10.64	10.64	+11.414%	2	2,151	-44.831%
2024-09-06	9.55	9.55	9.55	9.55	-3.046%	2	2,151	-38.534%
2024-08-30	10.40	10.40	9.85	9.85	+3.684%	24	2,151	-40.406%
2024-08-29	9.75	9.75	9.50	9.50	-5.941%	4	2,151	-38.211%
2024-08-27	10.40	10.40	10.05	10.10	-1.367%	8	2,152	-41.881%
2024-08-26	10.24	10.24	10.24	10.24	+1.386%	15	2,159	-42.676%
2024-08-20	10.09	10.10	10.09	10.10	-0.980%	37	2,159	-41.881%
2024-08-19	9.95	10.20	9.95	10.20	-3.042%	2	2,137	-42.451%
2024-08-16	10.52	10.52	10.52	10.52	+3.137%	40	2,139	-44.202%
2024-08-15	10.20	10.20	10.20	10.20	-8.108%	1	2,139	-42.451%
2024-08-13	11.10	11.10	11.10	11.10	-5.128%	475	2,140	-47.117%
2024-08-08	11.73	11.73	11.70	11.70	-2.500%	2	2,231	-49.829%
2024-08-07	11.85	12.00	11.85	12.00	-7.692%	7	2,231	-51.083%
2024-08-06	13.95	13.95	13.00	13.00	-18.750%	6	2,236	-54.846%
2024-08-05	16.10	16.10	16.00	16.00	+12.835%	15	2,235	-63.313%
2024-08-01	13.50	14.18	13.50	14.18	+13.259%	6	2,235	-58.604%
2024-07-31	12.52	12.52	12.52	12.52	-0.556%	5	2,236	-53.115%
2024-07-26	12.60	12.60	12.59	12.59	+4.917%	2	2,231	-53.376%
2024-07-19	12.00	12.00	12.00	12.00	+4.348%	1	2,230	-51.083%
2024-07-18	11.50	11.50	11.50	11.50	+5.991%	1	2,229	-48.957%
2024-07-17	10.85	11.15	10.85	10.85	+12.435%	22	2,228	-45.899%
2024-07-16	9.75	9.75	9.65	9.65	-11.060%	24	2,207	-39.171%
2024-07-08	10.85	10.85	10.85	10.85	+0.463%	1	2,226	-45.899%
2024-07-02	10.80	10.80	10.80	10.80	+4.348%	15	2,226	-45.648%
2024-07-01	10.35	10.35	10.35	10.35	-5.566%	20	2,241	-43.285%
2024-06-24	10.62	10.96	10.62	10.96	-0.814%	3	2,241	-46.442%
2024-06-20	11.05	11.05	11.05	11.05	-0.719%	1	2,240	-46.878%
2024-06-14	11.13	11.13	11.13	11.13	+9.872%	10	2,239	-47.260%
2024-06-12	10.13	10.13	10.13	10.13	-8.076%	2	2,239	-42.053%
2024-06-07	11.02	11.02	11.02	11.02	-18.067%	2	2,237	-46.733%
2024-05-31	13.45	13.45	13.45	13.45	+8.907%	10	2,237	-56.357%
2024-05-29	12.35	12.35	12.35	12.35	-2.372%	1	2,237	-52.470%
2024-05-28	13.40	13.40	12.65	12.65	-3.509%	7	2,236	-53.597%
2024-05-21	13.11	13.11	13.11	13.11	+4.462%	5	2,236	-55.225%
2024-05-16	12.25	12.55	12.25	12.55	-3.536%	5	2,232	-53.227%
2024-05-13	13.55	13.55	13.01	13.01	+5.686%	25	2,233	-54.881%
2024-05-10	12.40	12.40	12.30	12.31	+3.882%	14	2,223	-52.315%
2024-05-09	11.85	11.85	11.85	11.85	-4.049%	3	2,221	-50.464%
2024-05-08	12.62	13.30	12.12	12.35	+2.917%	56	2,218	-52.470%
2024-05-06	12.00	12.00	12.00	12.00	-5.512%	2	2,199	-51.083%
2024-04-29	12.70	12.70	12.70	12.70	+8.547%	6	2,197	-53.780%
2024-04-18	11.70	11.70	11.70	11.70	-2.500%	12	2,196	-49.829%
2024-04-17	11.53	12.00	11.53	12.00	+4.987%	14	2,184	-51.083%
2024-04-16	11.43	11.43	11.43	11.43	+1.150%	1	2,180	-48.644%
2024-04-12	11.30	11.30	11.13	11.30	+0.893%	122	2,179	-48.053%
2024-04-11	11.20	11.20	11.20	11.20	+0.629%	10	2,118	-47.589%
2024-04-08	11.13	11.13	11.13	11.13	+4.019%	3	2,128	-47.260%
2024-04-02	10.70	10.70	10.70	10.70	+4.187%	4	2,125	-45.140%
2024-03-25	10.27	10.27	10.27	10.27	-6.890%	1	2,121	-42.843%
2024-03-18	11.15	11.15	11.03	11.03	+6.262%	8	2,120	-46.782%
2024-03-14	10.66	10.66	10.38	10.38	-1.798%	9	2,115	-43.449%
2024-03-12	10.57	10.57	10.57	10.57	-3.909%	5	2,110	-44.465%
2024-03-11	11.60	11.60	10.97	11.00	+2.326%	8	2,105	-46.636%
2024-03-07	10.55	10.75	10.47	10.75	+8.586%	19	2,100	-45.395%
2024-03-01	10.82	10.82	9.90	9.90	-7.477%	36	2,088	-40.707%
2024-02-22	10.62	10.70	10.44	10.70	+4.390%	13	2,087	-45.140%
2024-02-16	9.97	10.25	9.97	10.25	+2.500%	4	2,085	-42.732%
2024-02-15	10.00	10.00	10.00	10.00	-7.407%	1	2,085	-41.300%
2024-02-14	10.70	10.90	10.50	10.80	-8.475%	155	2,084	-45.648%
2024-02-08	11.80	11.80	11.80	11.80	+2.787%	20	2,051	-50.254%
2024-02-07	11.48	11.48	11.48	11.48	-6.667%	6	2,031	-48.868%
2024-02-06	12.30	12.30	12.30	12.30	+4.503%	1	2,025	-52.276%
2024-02-05	12.52	12.63	11.77	11.77	-13.137%	17	2,025	-50.127%
2024-01-31	13.61	13.78	13.55	13.55	0.000%	6	2,002	-56.679%
2024-01-26	13.55	13.55	13.55	13.55	-1.812%	1	2,002	-56.679%
2024-01-22	13.75	13.80	13.75	13.80	+1.845%	2	2,001	-57.464%
2024-01-19	13.55	13.55	13.55	13.55	0.000%	2,000	2,000	-56.679%

.dark-mode .Zkpy34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zkpy34{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P65UBER Dec 18 2026 65.00 Put (UBER261218P00065000)option OPRA

UBER20261218P65
UBER Dec 18 2026 65.00 Put (UBER261218P00065000)
option OPRA