Dark

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

EOD

Oct 1, 2026

3.15+9.375%(+0.27)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9500	3.3000	2.9300	3.1500	+9.375%	119	11,278	0.000%
2026-09-30	2.7500	2.9000	2.6600	2.8800	+5.495%	24	11,244	+9.375%
2026-09-29	2.7900	2.8400	2.5700	2.7300	-11.935%	33	11,238	+15.385%
2026-09-28	2.7300	3.1500	2.7300	3.1000	+20.155%	241	11,235	+1.613%
2026-09-25	2.7000	2.8100	2.5800	2.5800	-7.857%	248	11,138	+22.093%
2026-09-24	2.5100	2.8800	2.5100	2.8000	+0.358%	35	11,137	+12.500%
2026-09-23	2.7500	3.0500	2.6000	2.7900	+7.308%	111	11,130	+12.903%
2026-09-22	2.1800	2.6900	2.1400	2.6000	+10.638%	116	11,057	+21.154%
2026-09-21	2.3000	2.5500	2.3000	2.3500	-7.115%	3,093	11,053	+34.043%
2026-09-18	2.6500	2.7500	2.4400	2.5300	-2.692%	180	9,028	+24.506%
2026-09-17	2.5000	2.7500	2.4500	2.6000	-1.515%	624	8,949	+21.154%
2026-09-16	2.7300	2.7300	2.3900	2.6400	+1.538%	563	8,992	+19.318%
2026-09-15	2.5000	2.6300	2.3700	2.6000	+8.333%	2,853	8,979	+21.154%
2026-09-14	2.4600	2.6200	2.2900	2.4000	-6.250%	45	8,232	+31.250%
2026-09-11	2.4700	2.7800	2.4400	2.5600	-0.775%	75	8,254	+23.047%
2026-09-10	3.0100	3.2200	2.2700	2.5800	-5.839%	121	8,225	+22.093%
2026-09-09	2.3600	2.7700	2.3600	2.7400	+20.175%	164	8,172	+14.964%
2026-09-08	2.1000	2.3800	2.1000	2.2800	+23.913%	262	8,050	+38.158%
2026-09-04	1.8200	1.9200	1.6900	1.8400	-3.665%	121	8,118	+71.196%
2026-09-03	1.5600	2.0300	1.5600	1.9100	+15.060%	75	8,118	+64.921%
2026-09-02	1.8000	1.8000	1.6500	1.6600	-14.872%	10	8,121	+89.759%
2026-09-01	1.9000	1.9500	1.9000	1.9500	+4.278%	58	8,127	+61.538%
2026-08-31	1.4300	1.9500	1.4300	1.8700	+27.211%	103	8,125	+68.449%
2026-08-28	1.5900	1.5900	1.4300	1.4700	-15.029%	88	8,120	+114.286%
2026-08-27	1.8500	1.8500	1.6900	1.7300	+16.107%	10	8,163	+82.081%
2026-08-26	1.2000	1.4900	1.2000	1.4900	+10.370%	33	8,157	+111.409%
2026-08-25	1.5100	1.5200	1.3500	1.3500	-14.557%	175	8,140	+133.333%
2026-08-24	1.6300	1.6500	1.5100	1.5800	+1.935%	82	8,005	+99.367%
2026-08-21	1.6000	1.6000	1.5000	1.5500	-1.899%	93	8,001	+103.226%
2026-08-20	1.5300	1.6200	1.5300	1.5800	-8.140%	18	8,077	+99.367%
2026-08-19	2.2800	2.2800	1.6300	1.7200	-18.095%	67	8,070	+83.140%
2026-08-18	2.0900	2.1000	1.8300	2.1000	-3.226%	557	8,045	+50.000%
2026-08-17	1.9600	2.2700	1.9600	2.1700	+8.500%	17	7,603	+45.161%
2026-08-14	1.6800	2.1000	1.6800	2.0000	-3.846%	1,449	7,600	+57.500%
2026-08-13	2.1900	2.2300	2.0800	2.0800	-0.952%	234	6,930	+51.442%
2026-08-12	1.7700	2.2300	1.7700	2.1000	+19.318%	120	6,781	+50.000%
2026-08-11	1.6600	1.7600	1.6000	1.7600	-3.297%	31	6,821	+78.977%
2026-08-10	2.1600	2.1600	1.8000	1.8200	-21.552%	133	6,828	+73.077%
2026-08-07	3.0500	3.1000	2.2700	2.3200	-31.361%	201	6,844	+35.776%
2026-08-06	3.7900	3.8500	3.3500	3.3800	-18.554%	77	6,893	-6.805%
2026-08-05	4.1900	4.6000	4.1000	4.1500	+18.571%	287	6,916	-24.096%
2026-08-04	3.5500	3.6000	3.5000	3.5000	-4.632%	27	6,686	-10.000%
2026-08-03	3.6500	3.6900	3.6300	3.6700	-12.619%	876	6,676	-14.169%
2026-07-31	4.1700	4.3500	4.1700	4.2000	-3.448%	107	7,271	-25.000%
2026-07-30	4.4000	4.5500	4.3500	4.3500	+12.987%	159	7,370	-27.586%
2026-07-29	4.1000	4.1000	3.7500	3.8500	-7.229%	41	7,288	-18.182%
2026-07-28	4.6000	4.7200	4.1500	4.1500	-17.822%	50	7,266	-24.096%
2026-07-27	6.0000	6.1000	5.0500	5.0500	-16.529%	93	7,248	-37.624%
2026-07-24	4.8000	6.1500	4.4700	6.0500	+27.368%	34	7,171	-47.934%
2026-07-23	4.3000	4.8800	4.2200	4.7500	+11.765%	127	7,145	-33.684%
2026-07-22	4.2500	4.3900	4.0600	4.2500	+6.784%	425	7,021	-25.882%
2026-07-21	3.9000	4.0600	3.9000	3.9800	+4.737%	9	7,041	-20.854%
2026-07-20	3.8000	3.8000	3.7500	3.8000	0.000%	32	7,033	-17.105%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+8.262%	1	7,001	-17.105%
2026-07-16	3.4000	3.5100	3.4000	3.5100	-7.632%	2	7,000	-10.256%
2026-07-15	3.6100	3.9000	3.6100	3.8000	-3.797%	5	7,001	-17.105%
2026-07-14	3.8000	3.9500	3.8000	3.9500	+12.857%	31	7,001	-20.253%
2026-07-13	3.1500	3.5500	3.1500	3.5000	+2.941%	13	6,990	-10.000%
2026-07-10	3.2700	3.4000	3.2700	3.4000	-4.225%	14	6,993	-7.353%
2026-07-09	3.7500	3.7600	3.5500	3.5500	-4.570%	23	7,002	-11.268%
2026-07-08	3.7200	3.7200	3.7200	3.7200	+4.789%	1	6,985	-15.323%
2026-07-07	3.7700	3.7700	3.5500	3.5500	-5.333%	12	6,984	-11.268%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+2.740%	1	6,980	-16.000%
2026-07-02	3.6900	3.7300	3.6500	3.6500	-8.750%	16	6,980	-13.699%
2026-07-01	3.9500	4.0500	3.9000	4.0000	-4.762%	78	6,980	-21.250%
2026-06-30	3.8500	4.2000	3.7500	4.2000	+16.022%	28	6,961	-25.000%
2026-06-29	3.1000	3.7000	3.0500	3.6200	+0.556%	46	6,938	-12.983%
2026-06-26	3.4400	3.6000	3.3000	3.6000	-10.000%	25	6,902	-12.500%
2026-06-25	4.0000	4.0500	4.0000	4.0000	+9.589%	37	6,891	-21.250%
2026-06-24	3.9500	3.9500	3.5500	3.6500	-23.158%	328	6,873	-13.699%
2026-06-23	4.6000	4.8300	4.6000	4.7500	+14.458%	49	6,854	-33.684%
2026-06-22	4.2000	4.2000	4.0500	4.1500	-3.488%	30	6,837	-24.096%
2026-06-18	4.3000	4.5000	4.1500	4.3000	+2.381%	579	6,471	-26.744%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+10.526%	4	6,471	-25.000%
2026-06-16	3.8200	4.0800	3.8000	3.8000	-7.317%	506	6,471	-17.105%
2026-06-15	4.4000	4.4000	4.0000	4.1000	-27.434%	83	5,953	-23.171%
2026-06-12	5.1500	5.8300	5.0700	5.6500	+7.008%	142	5,953	-44.248%
2026-06-11	5.7400	6.0000	5.2800	5.2800	-3.119%	60	5,953	-40.341%
2026-06-10	5.2700	5.4500	5.2500	5.4500	+6.863%	28	5,954	-42.202%
2026-06-09	5.1500	5.1500	5.1000	5.1000	-1.923%	8	5,952	-38.235%
2026-06-08	5.0500	5.2000	5.0500	5.2000	+4.000%	36	5,956	-39.423%
2026-06-05	4.8500	5.0000	4.8500	5.0000	+4.167%	17	5,961	-37.000%
2026-06-04	4.6500	4.8500	4.5000	4.8000	-4.000%	46	5,955	-34.375%
2026-06-03	5.0700	5.1500	5.0000	5.0000	+0.200%	24	5,936	-37.000%
2026-06-02	4.8500	4.9900	4.8000	4.9900	+14.713%	80	5,928	-36.874%
2026-06-01	4.5500	4.5500	4.3200	4.3500	-12.121%	38	6,001	-27.586%
2026-05-29	5.0000	5.0000	4.7000	4.9500	-1.786%	217	6,016	-36.364%
2026-05-28	5.3000	5.3000	5.0200	5.0400	-0.198%	28	6,016	-37.500%
2026-05-27	5.1100	5.1200	5.0500	5.0500	-3.992%	11	6,000	-37.624%
2026-05-26	4.9000	5.3500	4.9000	5.2600	+14.348%	217	5,999	-40.114%
2026-05-22	4.4500	4.8900	4.4500	4.6000	+10.843%	47	6,064	-31.522%
2026-05-20	4.5600	4.5600	4.1500	4.1500	+1.966%	1,172	6,044	-24.096%
2026-05-19	4.0700	4.0700	4.0700	4.0700	-0.732%	25	5,080	-22.604%
2026-05-18	4.1200	4.1200	4.1000	4.1000	0.000%	15	5,080	-23.171%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+7.330%	1	5,080	-23.171%
2026-05-12	4.0500	4.0700	3.8200	3.8200	-2.051%	7	5,052	-17.539%
2026-05-11	3.9400	3.9500	3.8900	3.9000	-3.941%	264	5,052	-19.231%
2026-05-08	4.0500	4.0600	4.0500	4.0600	+6.842%	14	4,837	-22.414%
2026-05-07	3.2000	3.8000	3.2000	3.8000	+16.923%	3	4,828	-17.105%
2026-05-06	3.5400	3.6000	3.1800	3.2500	-30.851%	59	4,828	-3.077%
2026-05-05	4.6000	4.8000	4.6000	4.7000	-2.083%	390	4,816	-32.979%
2026-05-04	4.7000	4.8000	4.7000	4.8000	+1.053%	2	4,879	-34.375%
2026-04-30	5.1200	5.1200	4.7500	4.7500	-6.863%	39	4,879	-33.684%
2026-04-29	5.1000	5.1000	5.1000	5.1000	+6.250%	3	4,914	-38.235%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-2.041%	10	4,914	-34.375%
2026-04-24	4.9700	4.9700	4.9000	4.9000	+6.522%	41	4,924	-35.714%
2026-04-23	4.6000	4.6000	4.6000	4.6000	0.000%	2	4,952	-31.522%
2026-04-22	4.4000	4.6200	4.4000	4.6000	+10.843%	28	4,952	-31.522%
2026-04-21	4.1000	4.1500	4.1000	4.1500	-5.251%	12	4,950	-24.096%
2026-04-20	4.3800	4.3800	4.3800	4.3800	+8.416%	1	4,950	-28.082%
2026-04-17	4.0900	4.0900	3.9400	4.0400	-7.551%	8	4,950	-22.030%
2026-04-16	4.2700	4.4500	4.2500	4.3700	+0.924%	15	4,946	-27.918%
2026-04-15	4.3100	4.3300	4.3100	4.3300	-19.065%	52	4,946	-27.252%
2026-04-14	5.0000	5.3500	5.0000	5.3500	-9.322%	3	4,946	-41.121%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+2.609%	18	4,948	-46.610%
2026-04-08	5.2400	5.7500	5.2200	5.7500	-2.542%	11	4,966	-45.217%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-3.437%	35	4,965	-46.610%
2026-04-06	6.1100	6.1100	6.1100	6.1100	-3.016%	2	4,965	-48.445%
2026-04-02	6.3000	6.3000	6.3000	6.3000	+5.000%	10	4,956	-50.000%
2026-04-01	5.9500	6.0000	5.9000	6.0000	-14.894%	3	4,956	-47.500%
2026-03-30	6.8200	7.0500	6.8200	7.0500	-0.142%	15	4,955	-55.319%
2026-03-27	7.1000	7.1000	6.9500	7.0600	+7.786%	5	4,955	-55.382%
2026-03-26	6.0000	6.5500	6.0000	6.5500	+11.017%	2	4,954	-51.908%
2026-03-25	5.8000	5.9000	5.8000	5.9000	0.000%	11	4,954	-46.610%
2026-03-24	5.9000	5.9000	5.9000	5.9000	+2.609%	1	4,943	-46.610%
2026-03-20	5.7700	5.7700	5.6500	5.7500	+16.162%	226	4,944	-45.217%
2026-03-18	5.0000	5.0000	4.9500	4.9500	+10.000%	275	4,874	-36.364%
2026-03-17	4.8500	4.8500	4.3000	4.5000	-20.354%	79	4,705	-30.000%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-7.377%	2	4,686	-44.248%
2026-03-10	6.1000	6.1000	6.1000	6.1000	+6.087%	3	4,686	-48.361%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+2.679%	1	4,685	-45.217%
2026-03-06	5.4000	5.6000	5.4000	5.6000	+5.660%	3	4,685	-43.750%
2026-03-05	5.0000	5.3000	4.9500	5.3000	+4.950%	15	4,686	-40.566%
2026-03-04	5.0500	5.0500	5.0500	5.0500	-3.810%	1	4,686	-37.624%
2026-03-03	5.2500	5.2500	5.2000	5.2500	0.000%	3	4,687	-40.000%
2026-03-02	5.2500	5.2500	5.2500	5.2500	-4.197%	1	4,687	-40.000%
2026-02-26	5.4800	5.4800	5.4800	5.4800	-10.164%	1	4,687	-42.518%
2026-02-25	6.1000	6.1000	6.1000	6.1000	-3.175%	5	4,687	-48.361%
2026-02-23	6.3000	6.3000	6.3000	6.3000	+8.621%	1	4,687	-50.000%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-17.379%	1,000	4,687	-45.690%
2026-02-13	7.0200	7.0200	7.0200	7.0200	+1.739%	1	3,686	-55.128%
2026-02-12	7.0000	7.0000	6.9000	6.9000	+6.977%	2	3,686	-54.348%
2026-02-11	6.3000	6.4500	6.3000	6.4500	+14.159%	5	3,688	-51.163%
2026-02-10	5.5000	5.6500	5.5000	5.6500	+3.480%	11	3,688	-44.248%
2026-02-05	5.4600	5.4600	5.4600	5.4600	+0.552%	1	3,688	-42.308%
2026-02-04	5.8100	5.8100	5.0500	5.4300	+11.728%	1,666	3,652	-41.989%
2026-02-03	4.2500	4.8600	4.2500	4.8600	+17.108%	13	2,750	-35.185%
2026-02-02	4.1500	4.1500	4.1500	4.1500	0.000%	2	2,747	-24.096%
2026-01-30	4.1500	4.1500	4.1500	4.1500	-3.488%	1	2,747	-24.096%
2026-01-28	4.2000	4.3000	4.2000	4.3000	+6.173%	73	2,747	-26.744%
2026-01-27	4.0900	4.1000	4.0500	4.0500	+2.532%	97	2,742	-22.222%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+11.268%	128	2,740	-20.253%
2026-01-16	3.5900	3.5900	3.5500	3.5500	-6.579%	3	2,677	-11.268%
2026-01-15	3.5000	3.8000	3.5000	3.8000	+6.742%	3	2,677	-17.105%
2026-01-13	3.7000	3.7000	3.5600	3.5600	-12.099%	24	2,677	-11.517%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-4.930%	2	2,654	-22.222%
2026-01-05	4.5000	4.5000	4.2600	4.2600	+6.234%	4	2,656	-26.056%
2026-01-02	4.0100	4.0100	4.0100	4.0100	-4.524%	1	2,656	-21.446%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-1.176%	5	2,651	-25.000%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-1.163%	1	2,651	-25.882%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-14.000%	3	2,651	-26.744%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+2.669%	5	2,649	-37.000%
2025-12-18	4.8700	4.8700	4.8700	4.8700	+2.526%	2	2,649	-35.318%
2025-12-17	4.8700	4.8700	4.7500	4.7500	0.000%	21	2,649	-33.684%
2025-12-16	4.7500	4.7500	4.7500	4.7500	+4.396%	46	2,648	-33.684%
2025-12-15	4.6100	4.6100	4.5500	4.5500	+5.814%	106	2,605	-30.769%
2025-12-10	4.4000	4.4500	4.3000	4.3000	+26.844%	113	2,574	-26.744%
2025-12-09	3.2500	3.3900	3.2500	3.3900	+9.355%	7	2,548	-7.080%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-9.884%	2	2,546	+1.613%
2025-12-04	3.4700	3.4700	3.4400	3.4400	-13.131%	2	2,546	-8.430%
2025-12-02	3.9600	3.9600	3.9600	3.9600	+1.799%	1	2,546	-20.455%
2025-11-28	3.8900	3.8900	3.8900	3.8900	-4.423%	5	2,546	-19.023%
2025-11-26	4.1500	4.1500	4.0700	4.0700	-7.919%	12	2,551	-22.604%
2025-11-24	4.4500	4.4500	4.4200	4.4200	-9.796%	25	2,551	-28.733%
2025-11-21	5.3400	5.3400	4.9000	4.9000	+2.083%	66	2,551	-35.714%
2025-11-20	4.7500	4.8500	4.7500	4.8000	+33.333%	101	2,523	-34.375%
2025-11-18	3.5500	3.6000	3.5500	3.6000	+14.286%	20	2,522	-12.500%
2025-11-17	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,521	0.000%
2025-11-05	3.1500	3.2000	3.0000	3.0000	-10.448%	86	2,522	+5.000%
2025-10-27	3.3500	3.3500	3.3500	3.3500	-9.459%	1	2,506	-5.970%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+8.824%	3	2,506	-14.865%
2025-10-09	3.4000	3.4000	3.4000	3.4000	+7.937%	1	2,506	-7.353%
2025-09-19	3.1500	3.1500	3.1500	3.1500	-19.437%	1	2,506	0.000%
2025-09-17	3.7500	3.9100	3.7500	3.9100	+26.129%	6	2,506	-19.437%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-7.463%	1	2,505	+1.613%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2,505	-5.970%
2025-09-08	3.5500	3.5500	3.5500	3.5500	-7.792%	1	2,504	-11.268%
2025-08-29	3.6500	3.8500	3.6500	3.8500	+35.088%	10	2,504	-18.182%
2025-08-27	2.9200	2.9200	2.8500	2.8500	-19.944%	4	2,504	+10.526%
2025-08-25	3.5600	3.5600	3.5600	3.5600	-0.836%	10	2,501	-11.517%
2025-08-18	3.5900	3.5900	3.5900	3.5900	-13.494%	3	2,501	-12.256%
2025-08-07	4.1500	4.1500	4.1500	4.1500	-6.951%	1	2,504	-24.096%
2025-08-05	4.3500	4.4600	4.3500	4.4600	-3.043%	3	2,505	-29.372%
2025-08-04	4.9000	4.9000	4.6000	4.6000	-7.445%	20	2,505	-31.522%
2025-07-29	4.9700	4.9700	4.9700	4.9700	+9.231%	1	2,505	-36.620%
2025-07-28	4.5500	4.5500	4.5500	4.5500	-1.087%	1	2,505	-30.769%
2025-07-22	4.6000	4.6000	4.6000	4.6000	-1.075%	1	2,505	-31.522%
2025-07-21	4.6500	4.6500	4.6500	4.6500	+8.392%	1	2,505	-32.258%
2025-07-11	4.2400	4.2900	4.2400	4.2900	-1.379%	2	2,505	-26.573%
2025-07-10	4.3500	4.3500	4.3500	4.3500	+2.837%	1	2,504	-27.586%
2025-07-09	4.3000	4.3500	3.2300	4.2300	-0.704%	39	2,504	-25.532%
2025-07-08	4.2600	4.2600	4.2600	4.2600	-14.800%	1	2,501	-26.056%
2025-06-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,501	-37.000%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,501	-37.000%
2025-06-25	5.2500	5.3100	5.2500	5.3000	+0.189%	336	2,501	-40.566%
2025-06-24	5.2900	5.2900	5.2900	5.2900	-9.262%	1	2,360	-40.454%
2025-06-11	5.8300	5.8300	5.8300	5.8300	-12.331%	1,800	2,360	-45.969%
2025-06-05	6.6500	6.6500	6.6500	6.6500	-1.773%	1	2,086	-52.632%
2025-06-04	6.6100	6.7700	6.6100	6.7700	-2.026%	2	2,086	-53.471%
2025-06-03	6.6700	6.9100	6.6700	6.9100	+0.582%	4	2,086	-54.414%
2025-06-02	6.7800	6.8700	6.7800	6.8700	-1.435%	2	2,085	-54.148%
2025-05-30	6.7700	6.9700	6.7700	6.9700	+1.308%	4	2,084	-54.806%
2025-05-29	6.7800	6.8800	6.6700	6.8800	+14.667%	7	2,084	-54.215%
2025-05-28	6.0000	6.0000	6.0000	6.0000	+2.041%	4	2,084	-47.500%
2025-05-27	5.8000	5.8800	5.7400	5.8800	-6.518%	6	2,088	-46.429%
2025-05-23	6.1100	6.2900	6.1100	6.2900	+0.159%	4	2,088	-49.921%
2025-05-22	6.1100	6.2800	6.1100	6.2800	+1.127%	4	2,088	-49.841%
2025-05-21	5.8600	6.2100	5.7600	6.2100	+7.813%	109	2,088	-49.275%
2025-05-20	5.4800	5.7600	5.4800	5.7600	+5.302%	2	2,086	-45.313%
2025-05-19	5.3800	5.4700	5.3800	5.4700	-2.321%	2	2,086	-42.413%
2025-05-16	5.3700	5.6000	5.3700	5.6000	-4.600%	4	2,085	-43.750%
2025-05-14	5.7100	5.8700	5.7100	5.8700	+5.197%	2	2,085	-46.337%
2025-05-13	5.7700	5.9500	5.0000	5.5800	-12.813%	19	2,085	-43.548%
2025-05-12	6.2200	6.4000	6.2200	6.4000	-7.246%	2	2,074	-50.781%
2025-05-09	6.9000	6.9000	6.9000	6.9000	-0.719%	152	2,074	-54.348%
2025-05-07	6.9500	6.9500	6.9500	6.9500	+0.144%	1	2,143	-54.676%
2025-05-01	6.9400	6.9400	6.9400	6.9400	-12.152%	1	2,144	-54.611%
2025-04-30	8.1800	8.1800	7.9000	7.9000	-7.059%	7	2,144	-60.127%
2025-04-24	8.6000	8.6000	8.5000	8.5000	-9.188%	20	2,151	-62.941%
2025-04-23	9.3400	9.3600	9.3400	9.3600	+3.084%	11	2,151	-66.346%
2025-04-16	9.0800	9.0800	9.0800	9.0800	-2.888%	10	2,141	-65.308%
2025-04-15	9.3500	9.3500	9.3500	9.3500	-1.579%	3	2,141	-66.310%
2025-04-14	9.5000	9.5000	9.5000	9.5000	-12.362%	2	2,141	-66.842%
2025-04-10	10.5700	10.8400	10.5700	10.8400	-16.293%	2	2,139	-70.941%
2025-04-07	13.5300	13.9000	12.9500	12.9500	+8.732%	5	2,137	-75.676%
2025-04-04	12.1500	12.1500	11.6600	11.9100	+20.547%	40	2,137	-73.552%
2025-04-03	9.8800	9.8800	9.8800	9.8800	+19.036%	2	2,141	-68.117%
2025-04-02	8.3000	8.3000	8.3000	8.3000	-9.389%	1	2,141	-62.048%
2025-03-31	9.1600	9.1600	9.1600	9.1600	+11.030%	2	2,141	-65.611%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-4.292%	1	2,141	-61.818%
2025-03-19	8.8200	8.8200	8.6200	8.6200	+25.109%	16	2,141	-63.457%
2025-02-19	6.8000	6.8900	6.8000	6.8900	-0.577%	2	2,141	-54.282%
2025-02-13	6.9300	6.9300	6.9300	6.9300	+8.112%	3	2,146	-54.545%
2025-02-12	7.6400	7.6400	6.4100	6.4100	-11.829%	2	2,146	-50.858%
2025-02-10	7.2700	7.2700	7.2700	7.2700	-6.435%	1	2,148	-56.671%
2025-02-07	7.7700	7.7700	7.7700	7.7700	-26.420%	2	2,149	-59.459%
2025-02-05	10.6500	11.0700	10.5600	10.5600	+11.158%	6	2,149	-70.170%
2025-02-04	9.5000	9.5000	9.5000	9.5000	-9.524%	3	2,148	-66.842%
2025-01-29	10.5000	10.5000	10.5000	10.5000	+8.808%	5	2,151	-70.000%
2025-01-27	9.6000	9.6500	9.6000	9.6500	-2.525%	2	2,151	-67.358%
2025-01-21	9.9000	9.9000	9.9000	9.9000	-11.922%	8	2,151	-68.182%
2025-01-13	11.2400	11.2400	11.2400	11.2400	-4.746%	1	2,143	-71.975%
2025-01-03	11.8000	11.8000	11.8000	11.8000	-4.839%	2	2,144	-73.305%
2025-01-02	12.4000	12.4000	12.4000	12.4000	-5.560%	1	2,144	-74.597%
2024-12-31	13.1300	13.1300	13.1300	13.1300	-1.942%	1	2,144	-76.009%
2024-12-27	13.5700	13.6500	13.3900	13.3900	+3.000%	6	2,144	-76.475%
2024-12-23	13.0000	13.0000	13.0000	13.0000	-8.772%	1	2,144	-75.769%
2024-12-20	14.2500	14.2500	14.2500	14.2500	+7.873%	1	2,143	-77.895%
2024-12-11	12.4100	13.2100	12.4100	13.2100	+19.116%	16	2,144	-76.154%
2024-12-09	11.2200	11.2200	11.0900	11.0900	-2.118%	2	2,138	-71.596%
2024-12-05	11.3300	11.3300	11.3300	11.3300	+27.590%	1	2,137	-72.198%
2024-11-26	8.8700	8.8800	8.8600	8.8800	+2.778%	4	2,137	-64.527%
2024-11-25	8.7900	8.7900	8.6000	8.6400	-6.494%	5	2,137	-63.542%
2024-11-22	9.2400	9.2400	9.2400	9.2400	-6.193%	2	2,137	-65.909%
2024-11-20	9.8500	9.8500	9.8500	9.8500	+1.861%	1	2,137	-68.020%
2024-11-18	9.6700	9.6700	9.6700	9.6700	+6.264%	1	2,137	-67.425%
2024-11-12	9.1000	9.1000	9.1000	9.1000	-9.453%	1	2,137	-65.385%
2024-10-31	10.0900	10.1000	10.0500	10.0500	+20.359%	14	2,138	-68.657%
2024-10-28	8.3500	8.3500	8.3500	8.3500	+5.696%	1	2,138	-62.275%
2024-10-21	7.8500	7.9000	7.8500	7.9000	+3.268%	2	2,138	-60.127%
2024-10-11	7.9500	7.9500	7.6000	7.6500	-13.559%	28	2,140	-58.824%
2024-10-09	9.1300	9.2000	8.8500	8.8500	-0.896%	4	2,143	-64.407%
2024-09-26	8.9300	8.9300	8.9300	8.9300	+1.477%	5	2,145	-64.726%
2024-09-25	8.8000	8.8000	8.8000	8.8000	-1.456%	1	2,150	-64.205%
2024-09-24	8.9300	8.9300	8.9300	8.9300	-0.667%	1	2,150	-64.726%
2024-09-23	8.9900	8.9900	8.9900	8.9900	-8.916%	1	2,150	-64.961%
2024-09-20	9.8700	9.8700	9.8700	9.8700	+3.568%	2	2,150	-68.085%
2024-09-19	9.5000	9.7800	9.4000	9.5300	-4.317%	7	2,150	-66.946%
2024-09-18	9.9600	9.9600	9.9600	9.9600	-1.775%	1	2,151	-68.373%
2024-09-17	10.1400	10.1400	10.1400	10.1400	-4.699%	1	2,151	-68.935%
2024-09-13	10.6400	10.6400	10.6400	10.6400	+11.414%	2	2,151	-70.395%
2024-09-06	9.5500	9.5500	9.5500	9.5500	-3.046%	2	2,151	-67.016%
2024-08-30	10.4000	10.4000	9.8500	9.8500	+3.684%	24	2,151	-68.020%
2024-08-29	9.7500	9.7500	9.5000	9.5000	-5.941%	4	2,151	-66.842%
2024-08-27	10.4000	10.4000	10.0500	10.1000	-1.367%	8	2,152	-68.812%
2024-08-26	10.2400	10.2400	10.2400	10.2400	+1.386%	15	2,159	-69.238%
2024-08-20	10.0900	10.1000	10.0900	10.1000	-0.980%	37	2,159	-68.812%
2024-08-19	9.9500	10.2000	9.9500	10.2000	-3.042%	2	2,137	-69.118%
2024-08-16	10.5200	10.5200	10.5200	10.5200	+3.137%	40	2,139	-70.057%
2024-08-15	10.2000	10.2000	10.2000	10.2000	-8.108%	1	2,139	-69.118%
2024-08-13	11.1000	11.1000	11.1000	11.1000	-5.128%	475	2,140	-71.622%
2024-08-08	11.7300	11.7300	11.7000	11.7000	-2.500%	2	2,231	-73.077%
2024-08-07	11.8500	12.0000	11.8500	12.0000	-7.692%	7	2,231	-73.750%
2024-08-06	13.9500	13.9500	13.0000	13.0000	-18.750%	6	2,236	-75.769%
2024-08-05	16.1000	16.1000	16.0000	16.0000	+12.835%	15	2,235	-80.313%
2024-08-01	13.5000	14.1800	13.5000	14.1800	+13.259%	6	2,235	-77.786%
2024-07-31	12.5200	12.5200	12.5200	12.5200	-0.556%	5	2,236	-74.840%
2024-07-26	12.6000	12.6000	12.5900	12.5900	+4.917%	2	2,231	-74.980%
2024-07-19	12.0000	12.0000	12.0000	12.0000	+4.348%	1	2,230	-73.750%
2024-07-18	11.5000	11.5000	11.5000	11.5000	+5.991%	1	2,229	-72.609%
2024-07-17	10.8500	11.1500	10.8500	10.8500	+12.435%	22	2,228	-70.968%
2024-07-16	9.7500	9.7500	9.6500	9.6500	-11.060%	24	2,207	-67.358%
2024-07-08	10.8500	10.8500	10.8500	10.8500	+0.463%	1	2,226	-70.968%
2024-07-02	10.8000	10.8000	10.8000	10.8000	+4.348%	15	2,226	-70.833%
2024-07-01	10.3500	10.3500	10.3500	10.3500	-5.566%	20	2,241	-69.565%
2024-06-24	10.6200	10.9600	10.6200	10.9600	-0.814%	3	2,241	-71.259%
2024-06-20	11.0500	11.0500	11.0500	11.0500	-0.719%	1	2,240	-71.493%
2024-06-14	11.1300	11.1300	11.1300	11.1300	+9.872%	10	2,239	-71.698%
2024-06-12	10.1300	10.1300	10.1300	10.1300	-8.076%	2	2,239	-68.904%
2024-06-07	11.0200	11.0200	11.0200	11.0200	-18.067%	2	2,237	-71.416%
2024-05-31	13.4500	13.4500	13.4500	13.4500	+8.907%	10	2,237	-76.580%
2024-05-29	12.3500	12.3500	12.3500	12.3500	-2.372%	1	2,237	-74.494%
2024-05-28	13.4000	13.4000	12.6500	12.6500	-3.509%	7	2,236	-75.099%
2024-05-21	13.1100	13.1100	13.1100	13.1100	+4.462%	5	2,236	-75.973%
2024-05-16	12.2500	12.5500	12.2500	12.5500	-3.536%	5	2,232	-74.900%
2024-05-13	13.5500	13.5500	13.0100	13.0100	+5.686%	25	2,233	-75.788%
2024-05-10	12.4000	12.4000	12.3000	12.3100	+3.882%	14	2,223	-74.411%
2024-05-09	11.8500	11.8500	11.8500	11.8500	-4.049%	3	2,221	-73.418%
2024-05-08	12.6200	13.3000	12.1200	12.3500	+2.917%	56	2,218	-74.494%
2024-05-06	12.0000	12.0000	12.0000	12.0000	-5.512%	2	2,199	-73.750%
2024-04-29	12.7000	12.7000	12.7000	12.7000	+8.547%	6	2,197	-75.197%
2024-04-18	11.7000	11.7000	11.7000	11.7000	-2.500%	12	2,196	-73.077%
2024-04-17	11.5300	12.0000	11.5300	12.0000	+4.987%	14	2,184	-73.750%
2024-04-16	11.4300	11.4300	11.4300	11.4300	+1.150%	1	2,180	-72.441%
2024-04-12	11.3000	11.3000	11.1300	11.3000	+0.893%	122	2,179	-72.124%
2024-04-11	11.2000	11.2000	11.2000	11.2000	+0.629%	10	2,118	-71.875%
2024-04-08	11.1300	11.1300	11.1300	11.1300	+4.019%	3	2,128	-71.698%
2024-04-02	10.7000	10.7000	10.7000	10.7000	+4.187%	4	2,125	-70.561%
2024-03-25	10.2700	10.2700	10.2700	10.2700	-6.890%	1	2,121	-69.328%
2024-03-18	11.1500	11.1500	11.0300	11.0300	+6.262%	8	2,120	-71.442%
2024-03-14	10.6600	10.6600	10.3800	10.3800	-1.798%	9	2,115	-69.653%
2024-03-12	10.5700	10.5700	10.5700	10.5700	-3.909%	5	2,110	-70.199%
2024-03-11	11.6000	11.6000	10.9700	11.0000	+2.326%	8	2,105	-71.364%
2024-03-07	10.5500	10.7500	10.4700	10.7500	+8.586%	19	2,100	-70.698%
2024-03-01	10.8200	10.8200	9.9000	9.9000	-7.477%	36	2,088	-68.182%
2024-02-22	10.6200	10.7000	10.4400	10.7000	+4.390%	13	2,087	-70.561%
2024-02-16	9.9700	10.2500	9.9700	10.2500	+2.500%	4	2,085	-69.268%
2024-02-15	10.0000	10.0000	10.0000	10.0000	-7.407%	1	2,085	-68.500%
2024-02-14	10.7000	10.9000	10.5000	10.8000	-8.475%	155	2,084	-70.833%
2024-02-08	11.8000	11.8000	11.8000	11.8000	+2.787%	20	2,051	-73.305%
2024-02-07	11.4800	11.4800	11.4800	11.4800	-6.667%	6	2,031	-72.561%
2024-02-06	12.3000	12.3000	12.3000	12.3000	+4.503%	1	2,025	-74.390%
2024-02-05	12.5200	12.6300	11.7700	11.7700	-13.137%	17	2,025	-73.237%
2024-01-31	13.6100	13.7800	13.5500	13.5500	0.000%	6	2,002	-76.753%
2024-01-26	13.5500	13.5500	13.5500	13.5500	-1.812%	1	2,002	-76.753%
2024-01-22	13.7500	13.8000	13.7500	13.8000	+1.845%	2	2,001	-77.174%
2024-01-19	13.5500	13.5500	13.5500	13.5500	0.000%	2,000	2,000	-76.753%

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