Dark

UBER20261218P70
UBER Dec 18 2026 70.00 Put (UBER261218P00070000)
option OPRA

EOD

Oct 1, 2026

5.70+13.320%(+0.67)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.7200	5.2000	5.7000	+13.320%	151	5,419	0.000%
2026-09-30	5.2700	5.2700	4.9500	5.0300	+3.074%	82	5,435	+13.320%
2026-09-29	4.9200	5.2400	4.7000	4.8800	-11.273%	758	5,473	+16.803%
2026-09-28	5.5000	5.6500	5.1300	5.5000	+14.823%	483	5,270	+3.636%
2026-09-25	5.1000	5.1000	4.7900	4.7900	-5.149%	65	5,061	+18.998%
2026-09-24	4.8000	5.1500	4.7500	5.0500	0.000%	254	5,033	+12.871%
2026-09-23	4.9000	5.3500	4.6500	5.0500	+7.676%	200	4,949	+12.871%
2026-09-22	4.7000	4.8300	4.5500	4.6900	+6.834%	55	4,858	+21.535%
2026-09-21	4.3000	4.6500	4.3000	4.3900	-1.348%	385	4,816	+29.841%
2026-09-18	4.5600	4.8500	4.4500	4.4500	0.000%	69	4,673	+28.090%
2026-09-17	3.8500	4.7400	3.8500	4.4500	-1.982%	182	4,634	+28.090%
2026-09-16	4.8000	4.8000	4.2600	4.5400	+2.022%	1,096	4,480	+25.551%
2026-09-15	4.4900	4.4900	4.3000	4.4500	+8.537%	16	4,687	+28.090%
2026-09-14	4.3000	4.5200	4.0500	4.1000	-9.890%	53	4,673	+39.024%
2026-09-11	4.1500	4.7800	4.1500	4.5500	+3.175%	132	4,658	+25.275%
2026-09-10	5.1500	5.5000	4.1800	4.4100	-6.170%	111	4,649	+29.252%
2026-09-09	4.0000	4.7500	4.0000	4.7000	+16.915%	259	4,609	+21.277%
2026-09-08	3.3300	4.1800	3.3300	4.0200	+30.519%	437	4,503	+41.791%
2026-09-04	3.5000	3.5500	3.0800	3.0800	-5.231%	29	4,324	+85.065%
2026-09-03	2.7000	3.5000	2.7000	3.2500	+4.839%	58	4,324	+75.385%
2026-09-02	3.2500	3.3000	2.9700	3.1000	-11.429%	102	4,311	+83.871%
2026-09-01	3.5500	3.5500	3.3500	3.5000	+6.061%	109	4,247	+62.857%
2026-08-31	2.7200	3.4000	2.7200	3.3000	+26.923%	57	4,171	+72.727%
2026-08-28	2.9500	2.9900	2.5800	2.6000	-16.399%	248	4,148	+119.231%
2026-08-27	3.0000	3.2100	2.9200	3.1100	+12.681%	260	4,306	+83.280%
2026-08-26	2.0500	2.7600	2.0500	2.7600	+15.000%	93	4,122	+106.522%
2026-08-25	2.6500	2.6500	2.4000	2.4000	-15.789%	19	4,071	+137.500%
2026-08-24	2.9000	2.9000	2.7200	2.8500	0.000%	26	4,071	+100.000%
2026-08-21	2.7900	2.8500	2.5700	2.8500	+1.064%	31	4,055	+100.000%
2026-08-20	2.9100	2.9400	2.6000	2.8200	-4.407%	59	4,047	+102.128%
2026-08-19	3.2000	3.2000	2.8700	2.9500	-13.743%	10	4,058	+93.220%
2026-08-18	3.5600	3.6000	3.1500	3.4200	-2.841%	53	4,036	+66.667%
2026-08-17	3.2500	3.5500	3.2500	3.5200	+1.441%	129	4,003	+61.932%
2026-08-14	3.4500	3.4700	3.4500	3.4700	-3.611%	3	3,955	+64.265%
2026-08-13	3.8100	3.8500	3.6000	3.6000	-3.485%	18	3,954	+58.333%
2026-08-12	3.2000	3.8000	3.1500	3.7300	+28.621%	140	3,954	+52.815%
2026-08-11	2.9500	2.9900	2.8500	2.9000	-7.051%	294	3,953	+96.552%
2026-08-10	3.5200	3.5200	3.1000	3.1200	-21.013%	60	4,218	+82.692%
2026-08-07	5.3000	5.3000	3.9000	3.9500	-29.464%	1,546	4,219	+44.304%
2026-08-06	6.2000	6.2300	5.3000	5.6000	-18.248%	146	4,286	+1.786%
2026-08-05	6.5400	7.3300	6.5000	6.8500	+24.772%	60	4,249	-16.788%
2026-08-04	5.6000	5.6900	5.4900	5.4900	-4.522%	230	4,223	+3.825%
2026-08-03	5.7000	5.7900	5.7000	5.7500	-8.000%	18	4,197	-0.870%
2026-07-31	6.4000	6.6000	6.2500	6.2500	-1.575%	95	4,199	-8.800%
2026-07-30	6.6800	6.9000	6.3500	6.3500	+4.959%	47	4,157	-10.236%
2026-07-29	6.5500	6.5500	5.8000	6.0500	-3.200%	63	4,164	-5.785%
2026-07-28	6.7500	6.8500	6.2500	6.2500	-18.831%	115	4,131	-8.800%
2026-07-27	8.4100	8.5000	7.5000	7.7000	-12.500%	179	4,159	-25.974%
2026-07-24	7.2500	8.8000	6.7600	8.8000	+21.379%	36	4,266	-35.227%
2026-07-23	6.2000	7.2500	6.2000	7.2500	+12.403%	28	4,267	-21.379%
2026-07-22	6.3000	6.5500	6.2500	6.4500	+6.612%	9	4,268	-11.628%
2026-07-21	5.9500	6.1500	5.9100	6.0500	+10.000%	52	4,272	-5.785%
2026-07-20	5.7500	5.8000	5.5000	5.5000	-2.655%	16	4,255	+3.636%
2026-07-17	5.6000	5.9500	5.6000	5.6500	+9.284%	15	4,256	+0.885%
2026-07-16	5.4000	5.4000	5.1000	5.1700	-14.545%	5	4,259	+10.251%
2026-07-15	5.7000	6.0500	5.4500	6.0500	+0.833%	172	4,255	-5.785%
2026-07-14	5.6500	6.0000	5.6500	6.0000	+14.286%	16	4,268	-5.000%
2026-07-13	4.8800	5.3700	4.8800	5.2500	+1.351%	74	4,272	+8.571%
2026-07-10	4.9000	5.2000	4.8500	5.1800	-4.954%	82	4,268	+10.039%
2026-07-09	5.4500	5.4500	5.4000	5.4500	-0.909%	61	4,270	+4.587%
2026-07-07	5.2900	5.5000	5.2900	5.5000	-11.433%	2	4,269	+3.636%
2026-07-06	5.5000	6.2100	5.3500	6.2100	+10.893%	116	4,269	-8.213%
2026-07-02	5.6600	5.7100	5.5400	5.6000	-5.085%	12	4,233	+1.786%
2026-07-01	5.9500	5.9500	5.8500	5.9000	-6.349%	14	4,233	-3.390%
2026-06-30	5.8000	6.3000	5.6500	6.3000	+14.545%	38	4,241	-9.524%
2026-06-29	4.7000	5.6000	4.7000	5.5000	+6.178%	59	4,214	+3.636%
2026-06-26	5.0000	5.3500	4.9000	5.1800	-12.941%	203	4,188	+10.039%
2026-06-25	5.4500	6.0300	5.4500	5.9500	+5.310%	46	4,023	-4.202%
2026-06-24	6.7000	7.0000	5.3500	5.6500	-18.822%	210	4,000	+0.885%
2026-06-23	6.5000	7.0500	6.5000	6.9600	+9.606%	119	3,931	-18.103%
2026-06-22	6.4000	6.4000	6.0000	6.3500	+0.794%	5	3,890	-10.236%
2026-06-18	6.4200	6.4200	6.3000	6.3000	-2.326%	4	3,894	-9.524%
2026-06-17	6.0000	6.4500	6.0000	6.4500	+11.207%	4	3,894	-11.628%
2026-06-16	5.8100	5.8100	5.8000	5.8000	-4.918%	4	3,894	-1.724%
2026-06-15	6.6800	6.6800	5.9400	6.1000	-27.467%	515	4,343	-6.557%
2026-06-11	8.3500	8.4100	8.3200	8.4100	+9.221%	4	4,343	-32.224%
2026-06-10	7.5000	7.8000	7.4600	7.7000	+4.762%	10	4,344	-25.974%
2026-06-09	7.5000	7.5000	7.1000	7.3500	0.000%	7	4,335	-22.449%
2026-06-08	7.3600	7.3600	7.2000	7.3500	+2.083%	20	4,335	-22.449%
2026-06-05	7.1000	7.2500	7.1000	7.2000	+4.348%	9	4,319	-20.833%
2026-06-04	7.1400	7.1400	6.9000	6.9000	-3.226%	2	4,315	-17.391%
2026-06-03	7.2500	7.4000	7.1300	7.1300	+11.406%	35	4,314	-20.056%
2026-06-01	7.0400	7.0400	6.1600	6.4000	-9.091%	52	4,312	-10.938%
2026-05-29	7.1000	7.1000	6.7800	7.0400	-0.845%	512	4,333	-19.034%
2026-05-28	7.5000	7.6000	7.1000	7.1000	-2.740%	16	3,838	-19.718%
2026-05-27	7.7500	7.8000	7.2000	7.3000	-3.311%	150	3,836	-21.918%
2026-05-26	7.5000	7.6000	7.2900	7.5500	+7.857%	46	3,755	-24.503%
2026-05-22	6.3500	7.0000	6.3500	7.0000	+13.086%	17	3,729	-18.571%
2026-05-21	6.0000	6.4500	6.0000	6.1900	+3.167%	90	3,729	-7.916%
2026-05-20	6.5500	6.6600	6.0000	6.0000	+3.448%	27	3,729	-5.000%
2026-05-18	5.8800	5.9000	5.8000	5.8000	-0.855%	51	3,647	-1.724%
2026-05-15	6.1000	6.1000	5.8500	5.8500	-4.878%	10	3,647	-2.564%
2026-05-14	6.3500	6.4000	6.1500	6.1500	+15.602%	8	3,640	-7.317%
2026-05-12	5.6200	5.6200	5.3200	5.3200	-4.144%	11	3,633	+7.143%
2026-05-11	5.6000	5.6600	5.3500	5.5500	-3.979%	272	3,633	+2.703%
2026-05-08	5.7300	6.1500	5.7300	5.7800	+17.959%	16	3,385	-1.384%
2026-05-07	4.8000	4.9000	4.6000	4.9000	+3.376%	18	3,377	+16.327%
2026-05-06	5.4000	5.5000	4.7000	4.7400	-28.722%	37	3,378	+20.253%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-1.481%	1	3,365	-14.286%
2026-05-04	6.4500	6.8000	6.4500	6.7500	+6.299%	20	3,365	-15.556%
2026-05-01	6.3500	6.4100	6.3500	6.3500	-5.224%	486	2,884	-10.236%
2026-04-30	6.7500	6.7500	6.7000	6.7000	+0.752%	4	2,884	-14.925%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+10.833%	10	2,882	-14.286%
2026-04-27	6.2000	6.2000	6.0000	6.0000	-9.091%	2	2,892	-5.000%
2026-04-24	7.0000	7.0000	6.6000	6.6000	-5.036%	29	2,890	-13.636%
2026-04-23	6.6000	6.9500	6.4400	6.9500	+8.594%	6	2,869	-17.986%
2026-04-22	6.2300	6.4500	6.2000	6.4000	+11.304%	9	2,863	-10.938%
2026-04-21	5.6700	5.7500	5.6700	5.7500	-8.000%	6	2,864	-0.870%
2026-04-20	6.2300	6.2500	6.1000	6.2500	+8.696%	11	2,864	-8.800%
2026-04-17	5.7500	5.7500	5.7500	5.7500	-3.361%	1	2,857	-0.870%
2026-04-16	6.0000	6.0200	5.9500	5.9500	+0.847%	305	2,856	-4.202%
2026-04-15	6.2000	6.2000	5.9000	5.9000	-21.333%	6	2,554	-3.390%
2026-04-14	7.2500	7.5000	7.2500	7.5000	-3.226%	31	2,560	-24.000%
2026-04-13	8.1500	8.1500	7.7500	7.7500	-5.372%	15	2,548	-26.452%
2026-04-10	8.0000	8.1900	8.0000	8.1900	+3.671%	2	2,539	-30.403%
2026-04-09	7.9000	7.9500	7.8500	7.9000	+3.947%	470	2,538	-27.848%
2026-04-08	7.1500	7.6000	7.1500	7.6000	-3.797%	3	2,543	-25.000%
2026-04-06	8.4800	8.4800	7.9000	7.9000	-5.389%	10	2,545	-27.848%
2026-04-02	8.5500	8.7600	8.3500	8.3500	+5.696%	20	2,539	-31.737%
2026-04-01	8.1000	8.1000	7.9000	7.9000	-9.091%	2	2,539	-27.848%
2026-03-31	8.6000	8.7000	8.6000	8.6900	-7.553%	22	2,538	-34.407%
2026-03-30	9.3000	9.4000	9.3000	9.4000	+0.106%	2	2,540	-39.362%
2026-03-27	9.1000	9.6000	9.1000	9.3900	+8.555%	282	2,541	-39.297%
2026-03-26	8.8000	8.8000	8.6500	8.6500	+8.805%	15	2,484	-34.104%
2026-03-25	8.0500	8.0500	7.9500	7.9500	+3.922%	4	2,484	-28.302%
2026-03-24	7.6500	7.6500	7.6500	7.6500	+6.398%	1	2,484	-25.490%
2026-03-23	7.0000	7.1900	7.0000	7.1900	-7.226%	12	2,484	-20.723%
2026-03-20	7.5000	7.8500	7.5000	7.7500	+8.392%	65	2,472	-26.452%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+16.260%	1	2,445	-20.280%
2026-03-17	6.3000	6.3000	5.9100	6.1500	-24.540%	62	2,444	-7.317%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+11.644%	1	2,451	-30.061%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-2.926%	1	2,451	-21.918%
2026-03-11	7.5200	7.5200	7.5200	7.5200	-7.617%	30	2,451	-24.202%
2026-03-10	8.1100	8.1400	7.9000	8.1400	+3.694%	58	2,451	-29.975%
2026-03-09	8.5000	8.5000	7.8000	7.8500	+6.803%	5	2,395	-27.389%
2026-03-06	7.3500	7.3500	7.3500	7.3500	+0.685%	6	2,394	-22.449%
2026-03-05	6.8500	7.3000	6.8500	7.3000	+6.569%	9	2,400	-21.918%
2026-03-04	6.8500	6.8500	6.8500	6.8500	0.000%	3	2,398	-16.788%
2026-03-03	7.5000	7.5000	6.8500	6.8500	-8.667%	6	2,401	-16.788%
2026-03-02	7.7500	7.8000	7.5000	7.5000	+2.041%	27	2,401	-24.000%
2026-02-27	7.5000	7.5000	7.2500	7.3500	-16.287%	27	2,400	-22.449%
2026-02-23	8.3000	9.0500	8.3000	8.7800	+12.276%	469	2,400	-35.080%
2026-02-19	8.0000	8.0000	7.4500	7.8200	-1.635%	17	2,402	-27.110%
2026-02-18	8.2800	8.2800	7.9000	7.9500	-11.568%	330	2,404	-28.302%
2026-02-17	9.0000	9.0000	8.9900	8.9900	-4.260%	2	2,088	-36.596%
2026-02-13	9.3000	9.4000	9.2800	9.3900	+3.187%	11	2,076	-39.297%
2026-02-12	8.3800	9.3000	8.2100	9.1000	+5.814%	703	2,076	-37.363%
2026-02-11	7.8900	8.6000	7.8900	8.6000	+12.418%	15	1,603	-33.721%
2026-02-10	8.0800	8.0800	7.6000	7.6500	+2.685%	4	1,594	-25.490%
2026-02-09	7.5800	7.5800	7.3600	7.4500	-4.487%	6	1,594	-23.490%
2026-02-06	7.2500	8.0000	7.2500	7.8000	+6.703%	6	1,591	-26.923%
2026-02-05	7.3100	7.3100	7.3100	7.3100	+0.137%	1	1,588	-22.025%
2026-02-04	7.2200	8.0000	7.0500	7.3000	+11.450%	110	1,588	-21.918%
2026-02-03	6.7000	6.7000	6.5500	6.5500	+11.966%	289	1,562	-12.977%
2026-01-29	5.8500	5.8500	5.8500	5.8500	-1.015%	1	1,454	-2.564%
2026-01-28	5.9100	5.9100	5.9100	5.9100	+8.242%	1	1,454	-3.553%
2026-01-27	5.5000	5.5100	5.2100	5.4600	+1.111%	39	1,454	+4.396%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+2.467%	49	1,425	+5.556%
2026-01-20	5.4000	5.4500	5.2700	5.2700	+7.114%	23	1,376	+8.159%
2026-01-16	5.0200	5.0200	4.9200	4.9200	-4.466%	2	1,353	+15.854%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+7.292%	3	1,353	+10.680%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,353	+18.750%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,353	+20.000%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,353	+14.000%
2026-01-07	4.7100	4.7100	4.6300	4.7000	-20.742%	6	1,353	+21.277%
2026-01-05	5.7000	6.1500	5.7000	5.9300	+9.612%	6	1,354	-3.879%
2026-01-02	5.2000	5.4100	5.2000	5.4100	-2.523%	2	1,354	+5.360%
2025-12-31	5.5700	5.6200	5.5500	5.5500	-0.893%	12	1,344	+2.703%
2025-12-30	5.5900	5.6800	5.5500	5.6000	-3.448%	5	1,344	+1.786%
2025-12-26	5.8000	5.8100	5.8000	5.8000	-3.010%	34	1,344	-1.724%
2025-12-22	6.1000	6.1000	5.9800	5.9800	-10.746%	2	1,323	-4.682%
2025-12-19	6.5000	6.7000	6.5000	6.7000	+3.077%	7	1,324	-14.925%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-2.256%	3	1,323	-12.308%
2025-12-17	6.6500	6.6500	6.5000	6.6500	+4.396%	10	1,321	-14.286%
2025-12-16	6.3000	6.3700	6.3000	6.3700	+1.111%	24	1,322	-10.518%
2025-12-15	5.9100	6.3000	5.9100	6.3000	+15.385%	506	1,319	-9.524%
2025-12-12	5.4600	5.4600	5.4600	5.4600	-9.000%	1	1,145	+4.396%
2025-12-10	4.9500	6.2000	4.2000	6.0000	+27.119%	60	1,145	-5.000%
2025-12-09	4.7200	4.7200	4.7200	4.7200	+1.944%	2	1,111	+20.763%
2025-12-03	4.6300	4.6300	4.6300	4.6300	-11.132%	15	1,109	+23.110%
2025-11-28	5.2100	5.2100	5.2100	5.2100	+1.165%	2	1,109	+9.405%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-11.207%	20	1,087	+10.680%
2025-11-25	5.9500	5.9500	5.8000	5.8000	-5.074%	12	1,087	-1.724%
2025-11-24	6.1300	6.1300	6.1100	6.1100	-8.806%	3	1,082	-6.710%
2025-11-21	7.0000	7.1000	6.7000	6.7000	+30.097%	15	1,081	-14.925%
2025-11-19	5.2000	5.2000	5.1000	5.1500	+10.515%	168	1,091	+10.680%
2025-11-14	4.6600	4.6600	4.6600	4.6600	+12.289%	1	1,009	+22.318%
2025-11-12	4.1500	4.1500	4.1500	4.1500	-4.378%	1	1,009	+37.349%
2025-11-11	4.3400	4.3400	4.3400	4.3400	-3.556%	1	1,009	+31.336%
2025-11-05	4.2500	4.5000	4.0000	4.5000	+0.223%	33	1,009	+26.667%
2025-11-04	5.0000	5.0000	4.4500	4.4900	-6.458%	17	993	+26.949%
2025-10-21	4.7000	4.8000	4.7000	4.8000	-8.571%	9	977	+18.750%
2025-10-17	5.4400	5.4400	5.2500	5.2500	-5.405%	23	975	+8.571%
2025-10-16	4.9000	5.5500	4.9000	5.5500	+16.842%	4	965	+2.703%
2025-10-14	4.9000	4.9000	4.7500	4.7500	-2.263%	11	965	+20.000%
2025-10-13	4.7800	4.8600	4.7800	4.8600	+7.522%	2	970	+17.284%
2025-10-10	4.5200	4.5200	4.5200	4.5200	+8.393%	1	969	+26.106%
2025-10-08	4.1700	4.1700	4.1700	4.1700	+6.650%	1	969	+36.691%
2025-10-06	4.2500	4.2500	3.9100	3.9100	-10.115%	3	968	+45.780%
2025-10-03	4.3500	4.3500	4.3500	4.3500	+2.353%	1	967	+31.034%
2025-10-01	4.2500	4.2500	4.2500	4.2500	0.000%	1	966	+34.118%
2025-09-25	4.3500	4.3500	4.2500	4.2500	-1.163%	9	966	+34.118%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+10.256%	1	959	+32.558%
2025-09-22	4.0000	4.0000	3.9000	3.9000	-7.143%	4	959	+46.154%
2025-09-19	4.3000	4.3500	4.2000	4.2000	-15.152%	17	959	+35.714%
2025-09-17	5.0000	5.0000	4.9500	4.9500	+14.849%	8	949	+15.152%
2025-09-16	4.2500	4.3500	4.2500	4.3100	+5.122%	3	947	+32.251%
2025-09-15	4.2100	4.2100	4.1000	4.1000	-7.865%	3	945	+39.024%
2025-09-12	4.4000	4.4500	4.4000	4.4500	-2.198%	42	944	+28.090%
2025-09-11	4.5000	4.5500	4.3700	4.5500	-2.361%	31	942	+25.275%
2025-09-10	4.5500	4.7100	4.5500	4.6600	-1.271%	17	931	+22.318%
2025-09-09	4.7200	4.7200	4.7200	4.7200	-6.535%	25	916	+20.763%
2025-09-08	5.0500	5.0500	5.0500	5.0500	-9.009%	1	891	+12.871%
2025-09-05	5.4500	5.5500	5.4500	5.5500	+23.333%	3	890	+2.703%
2025-08-27	4.4500	4.5000	4.4500	4.5000	-3.226%	2	889	+26.667%
2025-08-25	4.6500	4.6500	4.6500	4.6500	-7.000%	1	888	+22.581%
2025-08-20	4.9500	5.0000	4.8500	5.0000	+11.111%	3	888	+14.000%
2025-08-19	4.5000	4.5000	4.5000	4.5000	-4.255%	2	887	+26.667%
2025-08-18	4.8000	4.8000	4.7000	4.7000	-4.082%	6	887	+21.277%
2025-08-15	4.9000	4.9000	4.7000	4.9000	-1.010%	8	890	+16.327%
2025-08-14	5.5600	5.5600	4.9500	4.9500	-3.883%	23	889	+15.152%
2025-08-13	5.1500	5.1500	5.1500	5.1500	-0.962%	5	907	+10.680%
2025-08-12	5.2000	5.2000	5.2000	5.2000	-2.804%	4	907	+9.615%
2025-08-11	5.4500	5.5000	5.3500	5.3500	-3.604%	11	907	+6.542%
2025-08-08	5.0000	5.5500	4.9000	5.5500	-5.932%	48	900	+2.703%
2025-08-06	5.9000	5.9000	5.9000	5.9000	+0.683%	6	931	-3.390%
2025-08-05	5.8600	5.8600	5.8600	5.8600	-6.984%	15	929	-2.730%
2025-08-04	6.3000	6.3000	6.3000	6.3000	-5.405%	10	914	-9.524%
2025-08-01	6.6600	6.6600	6.6600	6.6600	+4.225%	1	914	-14.414%
2025-07-29	6.3900	6.3900	6.3900	6.3900	+11.130%	1	913	-10.798%
2025-07-25	5.9300	5.9300	5.7500	5.7500	-4.007%	12	912	-0.870%
2025-07-23	5.9200	5.9900	5.9200	5.9900	+10.313%	2	901	-4.841%
2025-07-08	5.4300	5.4300	5.4300	5.4300	-10.984%	1	901	+4.972%
2025-07-02	6.0000	6.1000	6.0000	6.1000	-3.175%	2	902	-6.557%
2025-06-30	6.2500	6.3000	6.2500	6.3000	-2.326%	3	920	-9.524%
2025-06-26	6.4500	6.4500	6.4500	6.4500	-2.273%	20	918	-11.628%
2025-06-24	6.5000	6.6000	6.5000	6.6000	-17.397%	4	928	-13.636%
2025-06-23	7.9900	7.9900	7.9900	7.9900	+2.436%	10	926	-28.661%
2025-06-06	7.8000	7.8000	7.8000	7.8000	-9.827%	2	936	-26.923%
2025-06-03	8.3200	8.6500	8.3200	8.6500	-0.460%	8	936	-34.104%
2025-06-02	8.4100	8.6900	8.4100	8.6900	+0.579%	2	936	-34.407%
2025-05-30	8.4100	8.6400	8.4100	8.6400	+1.171%	4	936	-34.028%
2025-05-29	8.7000	8.7000	8.3700	8.5400	+11.927%	3	936	-33.255%
2025-05-28	7.3700	7.6300	7.3700	7.6300	+3.951%	2	935	-25.295%
2025-05-27	7.1800	7.3400	7.1800	7.3400	-6.018%	2	935	-22.343%
2025-05-22	7.5000	7.8100	7.5000	7.8100	+0.774%	6	935	-27.017%
2025-05-21	7.2000	7.7500	7.2000	7.7500	+8.543%	14	936	-26.452%
2025-05-20	6.7000	7.1400	6.7000	7.1400	+6.567%	26	939	-20.168%
2025-05-19	6.7000	6.7000	6.7000	6.7000	-3.039%	2	915	-14.925%
2025-05-16	6.8500	6.9800	6.7600	6.9100	-5.472%	10	913	-17.511%
2025-05-14	7.3500	7.3500	7.1100	7.3100	+5.180%	3	911	-22.025%
2025-05-13	7.9500	7.9500	6.9500	6.9500	-13.125%	12	912	-17.986%
2025-05-12	7.8700	8.0000	7.8700	8.0000	-4.762%	2	914	-28.750%
2025-05-07	9.2100	9.2100	8.4000	8.4000	-1.984%	45	915	-32.143%
2025-05-06	8.5700	8.5700	8.5700	8.5700	+0.824%	20	948	-33.489%
2025-05-05	9.2100	9.2100	8.4500	8.5000	-5.556%	34	968	-32.941%
2025-05-02	9.0000	9.0000	9.0000	9.0000	-5.163%	20	968	-36.667%
2025-05-01	9.0000	9.4900	9.0000	9.4900	-2.165%	11	958	-39.937%
2025-04-30	9.9000	9.9000	9.7000	9.7000	-3.194%	7	947	-41.237%
2025-04-29	10.0200	10.0200	10.0200	10.0200	-1.765%	2	944	-43.114%
2025-04-24	10.7800	10.8500	10.2000	10.2000	-10.526%	203	944	-44.118%
2025-04-23	10.7000	11.4000	10.7000	11.4000	-7.317%	82	958	-50.000%
2025-04-21	12.3000	12.3000	12.3000	12.3000	-5.747%	1	881	-53.659%
2025-04-11	13.0500	13.0500	13.0500	13.0500	+6.098%	2	882	-56.322%
2025-04-09	12.3000	12.3000	12.3000	12.3000	-12.143%	2	883	-53.659%
2025-04-08	14.0000	14.0000	14.0000	14.0000	-14.634%	1	885	-59.286%
2025-04-07	16.6000	16.6000	16.4000	16.4000	+10.736%	2	887	-65.244%
2025-04-04	15.0000	15.0000	14.7000	14.8100	+16.157%	50	887	-61.512%
2025-04-03	12.0000	12.7500	12.0000	12.7500	+14.350%	5	893	-55.294%
2025-03-28	10.8800	11.1700	10.8800	11.1500	+12.399%	204	893	-48.879%
2025-03-24	9.9200	9.9200	9.9200	9.9200	-5.524%	2	876	-42.540%
2025-03-20	10.5000	10.5000	10.5000	10.5000	-15.933%	1	874	-45.714%
2025-03-12	12.4900	12.4900	12.4900	12.4900	+1.959%	1	874	-54.363%
2025-03-11	12.2500	12.2500	12.2500	12.2500	+17.788%	20	874	-53.469%
2025-03-05	10.4000	10.4000	10.4000	10.4000	-5.626%	1	874	-45.192%
2025-03-04	11.0200	11.0200	11.0200	11.0200	+7.512%	1	872	-48.276%
2025-03-03	10.2500	10.2500	10.2500	10.2500	+3.015%	1	872	-44.390%
2025-02-26	9.9500	9.9500	9.9500	9.9500	0.000%	1	872	-42.714%
2025-02-24	9.9500	9.9500	9.9500	9.9500	+17.059%	14	873	-42.714%
2025-02-20	8.5000	8.5000	8.5000	8.5000	-0.352%	1	873	-32.941%
2025-02-19	8.5300	8.5300	8.5300	8.5300	+1.548%	1	873	-33.177%
2025-02-18	8.6000	8.6000	8.4000	8.4000	-6.770%	3	872	-32.143%
2025-02-14	9.0100	9.0100	9.0100	9.0100	+0.111%	2	870	-36.737%
2025-02-13	9.0000	9.0000	9.0000	9.0000	-0.662%	4	867	-36.667%
2025-02-12	9.7300	9.7300	9.0600	9.0600	-6.598%	8	867	-37.086%
2025-02-11	9.7000	9.7000	9.7000	9.7000	+4.865%	1	869	-41.237%
2025-02-10	9.2900	9.3000	9.2200	9.2500	-5.516%	21	870	-38.378%
2025-02-07	9.8200	9.8900	9.7900	9.7900	-19.024%	26	887	-41.777%
2025-02-06	12.0900	12.0900	12.0900	12.0900	-7.710%	1	879	-52.854%
2025-02-05	13.1000	13.1000	13.1000	13.1000	+9.715%	1	880	-56.489%
2025-02-04	11.9400	11.9400	11.9400	11.9400	-3.632%	3	879	-52.261%
2025-01-22	12.4800	12.6000	12.1500	12.3900	-2.055%	203	882	-53.995%
2025-01-21	12.9000	13.0000	12.4700	12.6500	-11.228%	70	974	-54.941%
2025-01-14	14.3000	14.3000	14.2500	14.2500	-13.110%	10	1,015	-60.000%
2024-12-30	16.4000	16.4500	16.4000	16.4000	-0.425%	120	1,014	-65.244%
2024-12-27	16.4700	16.4700	16.4700	16.4700	+3.650%	4	896	-65.392%
2024-12-26	15.8900	15.8900	15.8900	15.8900	-5.976%	1	896	-64.128%
2024-12-16	16.8300	16.9000	16.8300	16.9000	-1.744%	2	895	-66.272%
2024-12-13	17.2000	17.2000	17.2000	17.2000	+3.802%	2	894	-66.860%
2024-12-11	16.6100	16.6100	16.5500	16.5700	+17.936%	29	895	-65.600%
2024-12-06	13.9000	14.0500	13.9000	14.0500	-2.431%	168	924	-59.431%
2024-12-05	13.0500	14.5000	12.9400	14.4000	+29.148%	30	1,000	-60.417%
2024-12-04	11.1500	11.1500	11.1500	11.1500	-1.240%	1	998	-48.879%
2024-11-26	11.1100	11.2900	11.1100	11.2900	-10.892%	3	998	-49.513%
2024-11-19	12.6700	12.6700	12.6700	12.6700	+1.360%	2	1,000	-55.012%
2024-11-18	12.5000	12.5000	12.5000	12.5000	+10.132%	1	998	-54.400%
2024-11-14	11.3500	11.3500	11.3500	11.3500	+0.531%	1	997	-49.780%
2024-11-13	11.9600	11.9600	11.2900	11.2900	-0.353%	7	997	-49.513%
2024-11-08	11.3300	11.3300	11.3300	11.3300	+4.424%	8	1,002	-49.691%
2024-11-06	11.0000	11.0000	10.8500	10.8500	-4.825%	20	998	-47.465%
2024-11-01	11.4000	11.4000	11.4000	11.4000	-2.564%	10	988	-50.000%
2024-10-31	12.6000	12.6000	11.7000	11.7000	+13.482%	2	993	-51.282%
2024-10-28	10.3100	10.3100	10.3100	10.3100	+7.958%	1	992	-44.714%
2024-10-23	9.5500	9.5500	9.5500	9.5500	-6.556%	1	991	-40.314%
2024-10-18	10.1600	10.2200	10.1600	10.2200	+13.304%	44	991	-44.227%
2024-10-11	9.3500	9.5000	8.8500	9.0200	-19.822%	102	1,011	-36.807%
2024-10-08	11.2500	11.2500	11.2500	11.2500	0.000%	1	1,026	-49.333%
2024-09-26	11.2500	11.2500	11.2500	11.2500	+4.651%	1	1,025	-49.333%
2024-09-24	10.7500	10.7500	10.7500	10.7500	-6.522%	10	1,026	-46.977%
2024-09-19	11.4500	11.6000	11.4500	11.5000	-4.564%	693	1,036	-50.435%
2024-09-18	11.9500	12.2000	11.9500	12.0500	-4.743%	126	1,275	-52.697%
2024-09-17	12.6500	12.6500	12.6500	12.6500	-3.065%	27	1,291	-54.941%
2024-09-16	12.9500	13.1000	12.8500	13.0500	+2.353%	351	1,291	-56.322%
2024-09-06	12.7500	12.7500	12.7500	12.7500	+0.394%	10	1,373	-55.294%
2024-09-04	12.5500	12.8000	12.5000	12.7000	+7.901%	418	1,368	-55.118%
2024-08-28	11.7700	11.7700	11.7700	11.7700	-1.917%	10	1,782	-51.572%
2024-08-23	12.0000	12.0000	12.0000	12.0000	-2.834%	2	1,772	-52.500%
2024-08-20	12.4000	12.4000	12.3500	12.3500	-1.906%	37	1,773	-53.846%
2024-08-15	12.5900	12.5900	12.5900	12.5900	-3.893%	1	1,778	-54.726%
2024-08-14	13.1000	13.1000	13.1000	13.1000	-4.310%	1	1,778	-56.489%
2024-08-13	13.6900	13.6900	13.6900	13.6900	-5.911%	1	1,779	-58.364%
2024-08-07	14.5500	14.5500	14.5500	14.5500	-9.063%	5	1,779	-60.825%
2024-08-06	17.7300	17.7300	16.0000	16.0000	-19.598%	5	1,774	-64.375%
2024-08-05	19.9000	19.9000	19.9000	19.9000	+18.101%	8	1,772	-71.357%
2024-08-01	16.8500	16.8500	16.8500	16.8500	+10.131%	1	1,764	-66.172%
2024-07-30	15.3000	15.3000	15.3000	15.3000	+2.685%	5	1,764	-62.745%
2024-07-24	14.5000	14.9000	14.5000	14.9000	+6.963%	2	1,759	-61.745%
2024-07-23	13.9300	13.9300	13.9300	13.9300	-2.859%	1	1,759	-59.081%
2024-07-22	14.3400	14.3400	14.3400	14.3400	-1.103%	5	1,758	-60.251%
2024-07-19	14.5000	14.5000	14.5000	14.5000	+2.113%	1	1,753	-60.690%
2024-07-18	14.2000	14.2000	14.2000	14.2000	+4.412%	5	1,753	-59.859%
2024-07-17	13.2000	13.6000	13.2000	13.6000	+7.510%	3	1,748	-58.088%
2024-07-12	12.6500	12.6500	12.5000	12.6500	-0.394%	11	1,746	-54.941%
2024-07-11	12.7000	12.7000	12.7000	12.7000	-4.151%	2	1,741	-55.118%
2024-07-05	13.2500	13.2500	13.2500	13.2500	+1.923%	2	1,741	-56.981%
2024-07-02	12.9000	13.0000	12.9000	13.0000	+2.362%	2	1,741	-56.154%
2024-06-28	12.7000	12.7000	12.7000	12.7000	-5.011%	2	1,740	-55.118%
2024-06-27	13.0000	13.3700	13.0000	13.3700	+2.846%	11	1,740	-57.367%
2024-06-25	13.0000	13.0000	13.0000	13.0000	-14.754%	1	1,729	-56.154%
2024-06-21	15.2500	15.2500	15.2500	15.2500	+19.608%	2	1,729	-62.623%
2024-06-17	12.7500	12.7500	12.7500	12.7500	+2.410%	1	1,729	-55.294%
2024-06-12	13.4000	13.4000	12.4500	12.4500	-3.935%	6	1,728	-54.217%
2024-06-11	13.9200	13.9200	12.9600	12.9600	-7.097%	2	1,728	-56.019%
2024-06-06	13.9500	13.9500	13.8000	13.9500	-9.121%	15	1,726	-59.140%
2024-05-30	15.3500	15.3500	15.3500	15.3500	+1.320%	6	1,714	-62.866%
2024-05-29	15.1500	15.1500	15.1500	15.1500	-2.384%	2	1,714	-62.376%
2024-05-28	15.5200	15.5200	15.5200	15.5200	+1.107%	1	1,712	-63.273%
2024-05-14	15.4000	15.4000	15.2900	15.3500	+3.716%	61	1,711	-62.866%
2024-05-10	15.0000	15.0500	14.8000	14.8000	+3.424%	172	1,664	-61.486%
2024-05-09	14.3400	14.3400	14.3100	14.3100	-9.716%	10	1,664	-60.168%
2024-05-08	15.6500	16.1000	15.6500	15.8500	+10.453%	20	1,654	-64.038%
2024-05-07	14.4000	14.5000	14.1000	14.3500	-4.333%	795	1,652	-60.279%
2024-05-03	15.0000	15.0000	15.0000	15.0000	+0.334%	2	1,034	-62.000%
2024-04-25	14.5500	14.9500	14.5500	14.9500	0.000%	114	1,033	-61.873%
2024-04-19	15.0000	15.3000	14.8500	14.9500	+3.460%	392	919	-61.873%
2024-04-18	14.2000	14.4500	14.0500	14.4500	+3.957%	161	549	-60.554%
2024-04-15	13.3000	13.9000	13.3000	13.9000	+4.511%	73	396	-58.993%
2024-04-12	12.9500	13.4600	12.9000	13.3000	+6.400%	550	326	-57.143%
2024-04-01	12.5000	12.5000	12.5000	12.5000	+0.725%	1	59	-54.400%
2024-03-27	12.4100	12.4100	12.4100	12.4100	+4.726%	3	58	-54.069%

.dark-mode .r8Pc4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8Pc4k{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P70UBER Dec 18 2026 70.00 Put (UBER261218P00070000)option OPRA

UBER20261218P70
UBER Dec 18 2026 70.00 Put (UBER261218P00070000)
option OPRA