Dark

UBER20270115P100
UBER Jan 15 2027 100.00 Put (UBER270115P00100000)
option OPRA

EOD

Aug 3, 2026

28.72-4.901%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.7200	28.7200	28.7200	28.7200	-4.901%	1	620	0.000%
2026-07-31	30.3000	30.3900	30.2000	30.2000	-3.050%	8	621	-4.901%
2026-07-28	31.1500	31.1500	31.1500	31.1500	+16.798%	1	620	-7.801%
2026-07-09	26.6700	26.6700	26.6700	26.6700	-4.580%	1	620	+7.687%
2026-07-01	27.9500	27.9500	27.9500	27.9500	+8.040%	2	621	+2.755%
2026-06-26	26.9200	26.9200	25.8700	25.8700	-2.708%	9	619	+11.017%
2026-06-24	29.1000	29.1000	26.5900	26.5900	-16.252%	8	624	+8.011%
2026-06-12	30.4000	32.1800	30.4000	31.7500	-0.781%	104	632	-9.543%
2026-06-11	32.0000	32.0000	32.0000	32.0000	+9.029%	2	632	-10.250%
2026-06-02	29.4000	29.4000	29.3000	29.3500	+6.727%	109	632	-2.147%
2026-06-01	27.4000	27.5000	27.0000	27.5000	-9.121%	7	664	+4.436%
2026-05-29	29.1400	30.2600	29.1400	30.2600	-0.132%	5	667	-5.089%
2026-05-28	30.3000	30.3000	30.3000	30.3000	+0.564%	1	666	-5.215%
2026-05-27	30.1300	30.1300	30.1300	30.1300	-0.561%	10	665	-4.680%
2026-05-26	29.8500	30.3000	29.8500	30.3000	+14.991%	2	665	-5.215%
2026-05-13	26.2500	26.3500	26.2500	26.3500	+4.563%	2	665	+8.994%
2026-05-11	25.2000	25.2000	25.2000	25.2000	+0.800%	6	665	+13.968%
2026-05-07	25.0000	25.0000	25.0000	25.0000	-2.114%	5	658	+14.880%
2026-04-27	25.5400	25.5400	25.5400	25.5400	-6.344%	3	653	+12.451%
2026-04-23	27.2700	27.2700	27.2700	27.2700	+10.405%	1	656	+5.317%
2026-04-17	24.7000	24.7000	24.7000	24.7000	-11.215%	2	655	+16.275%
2026-04-14	27.8200	27.8200	27.8200	27.8200	+3.037%	1	657	+3.235%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-8.163%	1	657	+6.370%
2026-04-02	29.4000	29.4000	29.4000	29.4000	-7.109%	50	608	-2.313%
2026-03-27	31.7000	31.7000	31.6500	31.6500	+14.260%	39	608	-9.258%
2026-03-25	27.7000	27.7000	27.7000	27.7000	-2.396%	4	643	+3.682%
2026-03-24	28.5000	28.5000	28.3800	28.3800	+12.664%	30	643	+1.198%
2026-03-18	25.1900	25.1900	25.1900	25.1900	-7.898%	1	643	+14.013%
2026-03-11	27.2500	27.3500	27.2500	27.3500	-2.321%	20	642	+5.009%
2026-03-09	29.0700	29.0700	28.0000	28.0000	+5.461%	11	627	+2.571%
2026-03-06	26.5500	26.5500	26.5500	26.5500	+2.115%	5	628	+8.173%
2026-03-05	26.0000	26.0000	26.0000	26.0000	+0.775%	2	631	+10.462%
2026-03-04	26.4000	26.4000	25.8000	25.8000	-0.386%	8	633	+11.318%
2026-03-03	25.9000	25.9000	25.9000	25.9000	-2.924%	2	641	+10.888%
2026-02-27	26.5000	26.6800	26.5000	26.6800	-1.185%	4	643	+7.646%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-5.462%	2	640	+6.370%
2026-02-25	29.0000	29.0000	28.5100	28.5600	-3.350%	9	640	+0.560%
2026-02-23	29.5500	29.5500	29.5500	29.5500	+8.440%	3	640	-2.809%
2026-02-20	27.2500	27.2500	27.2500	27.2500	-4.252%	5	640	+5.394%
2026-02-19	28.4600	28.4600	28.4600	28.4600	-1.009%	1	635	+0.914%
2026-02-11	28.7500	28.7500	28.7500	28.7500	+6.481%	2	634	-0.104%
2026-02-09	27.0000	27.0000	27.0000	27.0000	-0.148%	35	632	+6.370%
2026-02-05	27.0400	27.0400	27.0400	27.0400	-2.734%	100	597	+6.213%
2026-02-04	27.8000	27.8000	27.8000	27.8000	+12.187%	40	497	+3.309%
2026-02-03	24.7800	24.7800	24.7800	24.7800	+8.684%	1	534	+15.900%
2026-02-02	22.8000	22.8000	22.8000	22.8000	-0.870%	1	534	+25.965%
2026-01-28	23.0000	23.0000	23.0000	23.0000	+2.222%	24	558	+24.870%
2026-01-23	22.5000	22.5000	22.5000	22.5000	+3.496%	1	554	+27.644%
2026-01-22	20.1500	21.7400	20.1500	21.7400	-1.182%	11	554	+32.107%
2026-01-20	22.0000	22.0000	22.0000	22.0000	+6.024%	20	554	+30.545%
2026-01-16	20.7500	20.7500	20.7500	20.7500	+0.484%	2	554	+38.410%
2026-01-14	20.6500	20.6500	20.6500	20.6500	+9.840%	1	554	+39.080%
2026-01-08	19.3200	19.3200	18.8000	18.8000	-9.615%	21	553	+52.766%
2026-01-06	20.5000	20.8000	20.5000	20.8000	-10.691%	11	533	+38.077%
2026-01-05	22.5000	23.2900	22.5000	23.2900	+5.052%	4	536	+23.315%
2026-01-02	22.2100	22.2100	22.1700	22.1700	-3.188%	4	536	+29.544%
2025-12-22	22.9000	22.9000	22.9000	22.9000	-6.148%	12	533	+25.415%
2025-12-19	24.4600	24.6000	24.3500	24.4000	+1.667%	26	537	+17.705%
2025-12-18	24.0000	24.0000	24.0000	24.0000	-2.041%	40	544	+19.667%
2025-12-17	24.5000	24.5000	24.5000	24.5000	+4.255%	3	504	+17.224%
2025-12-16	23.5000	23.5000	23.5000	23.5000	+3.616%	2	507	+22.213%
2025-12-15	23.0000	23.0000	22.6800	22.6800	+4.516%	43	505	+26.631%
2025-12-11	21.7900	21.9500	21.7000	21.7000	0.000%	60	504	+32.350%
2025-12-10	21.5500	22.0500	21.5500	21.7000	+14.815%	5	504	+32.350%
2025-12-09	18.0100	18.9000	18.0100	18.9000	+10.981%	37	500	+51.958%
2025-12-08	17.0600	17.2500	16.8100	17.0300	-1.561%	20	489	+68.644%
2025-12-05	17.3500	17.3500	17.3000	17.3000	-3.027%	10	469	+66.012%
2025-12-03	17.8400	17.8400	17.8400	17.8400	-11.901%	2	469	+60.987%
2025-12-01	20.2500	20.2500	20.2500	20.2500	-1.268%	1	469	+41.827%
2025-11-26	20.5100	20.5100	20.5100	20.5100	-12.388%	30	469	+40.029%
2025-11-21	23.1100	23.4100	23.0100	23.4100	+6.409%	24	469	+22.683%
2025-11-20	21.5400	22.0000	21.5400	22.0000	+11.959%	2	477	+30.545%
2025-11-19	19.6500	19.6500	19.6500	19.6500	+6.735%	2	478	+46.158%
2025-11-18	18.4000	18.6300	18.4000	18.4100	+8.486%	48	480	+56.002%
2025-11-13	17.1800	17.2000	16.9500	16.9700	+0.118%	150	480	+69.240%
2025-11-11	16.9500	16.9500	16.9500	16.9500	-5.571%	2	375	+69.440%
2025-11-07	18.3300	18.3500	17.9500	17.9500	+5.588%	21	375	+60.000%
2025-11-05	16.9000	17.0000	16.9000	17.0000	-3.134%	7	380	+68.941%
2025-11-04	17.8200	17.8200	17.5500	17.5500	+17.000%	3	377	+63.647%
2025-11-03	15.3000	15.3000	15.0000	15.0000	-7.236%	2	380	+91.467%
2025-10-31	16.1700	16.1700	16.1700	16.1700	-2.590%	4	380	+77.613%
2025-10-29	16.6000	16.6000	16.5500	16.6000	-5.143%	109	376	+73.012%
2025-10-24	17.3000	17.5000	17.3000	17.5000	0.000%	29	276	+64.114%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-6.567%	1	258	+64.114%
2025-10-22	18.1300	18.7300	18.1300	18.7300	+5.700%	2	258	+53.337%
2025-10-20	17.7500	17.7500	17.7200	17.7200	-6.589%	3	258	+62.077%
2025-10-17	18.9700	18.9700	18.9700	18.9700	+8.524%	1	256	+51.397%
2025-10-15	16.8400	17.6300	16.8400	17.4800	+0.749%	5	256	+64.302%
2025-10-14	17.6000	17.6000	17.3500	17.3500	+1.166%	73	253	+65.533%
2025-10-13	17.1500	17.1500	17.1500	17.1500	+2.695%	1	241	+67.464%
2025-10-09	15.7000	16.7000	15.7000	16.7000	+5.031%	3	240	+71.976%
2025-10-07	15.9000	15.9000	15.9000	15.9000	+7.797%	1	239	+80.629%
2025-10-06	14.4500	14.7500	14.4500	14.7500	-12.567%	48	239	+94.712%
2025-10-02	16.8700	16.8700	16.8700	16.8700	+5.044%	2	210	+70.243%
2025-09-30	16.0600	16.0600	16.0600	16.0600	+7.858%	7	210	+78.829%
2025-09-29	14.7000	14.8900	14.7000	14.8900	-3.312%	4	203	+92.881%
2025-09-26	15.6000	15.7500	15.4000	15.4000	-3.448%	4	199	+86.494%
2025-09-25	15.9500	15.9500	15.9500	15.9500	0.000%	1	203	+80.063%
2025-09-24	15.8000	16.3600	15.7000	15.9500	+2.903%	36	203	+80.063%
2025-09-23	15.4500	15.6500	15.4500	15.5000	+1.974%	44	199	+85.290%
2025-09-22	14.8500	15.3100	14.3900	15.2000	-3.492%	30	161	+88.947%
2025-09-19	15.7500	15.7500	15.7500	15.7500	-7.134%	1	148	+82.349%
2025-09-18	16.9600	16.9600	16.9600	16.9600	-4.558%	1	148	+69.340%
2025-09-17	17.6100	17.7700	17.6100	17.7700	+12.825%	2	147	+61.621%
2025-09-16	15.8000	15.8500	15.7500	15.7500	+2.008%	7	148	+82.349%
2025-09-15	15.4400	15.4400	15.4400	15.4400	-8.095%	1	141	+86.010%
2025-09-09	17.1500	17.1500	16.8000	16.8000	-8.197%	4	140	+70.952%
2025-09-05	18.3000	18.3000	18.3000	18.3000	+2.521%	2	138	+56.940%
2025-09-04	17.8500	17.8500	17.8500	17.8500	+1.305%	2	136	+60.896%
2025-08-29	17.6500	17.6500	17.6200	17.6200	+7.768%	2	134	+62.997%
2025-08-26	16.3500	16.3500	16.3500	16.3500	+6.100%	1	134	+75.657%
2025-08-22	16.0200	16.0200	15.4100	15.4100	-8.600%	4	134	+86.372%
2025-08-18	16.8600	16.8600	16.8600	16.8600	-6.851%	1	130	+70.344%
2025-07-24	18.1000	18.1000	18.1000	18.1000	-6.797%	2	130	+58.674%
2025-07-16	19.4200	19.4200	19.4200	19.4200	+11.609%	20	129	+47.889%
2025-07-09	17.0500	17.4000	17.0500	17.4000	-9.845%	5	109	+65.057%
2025-06-30	19.3300	19.3300	19.3000	19.3000	-4.218%	13	111	+48.808%
2025-06-27	20.5000	20.5000	20.1500	20.1500	+5.497%	2	101	+42.531%
2025-06-26	19.1000	19.1000	19.1000	19.1000	-21.399%	1	100	+50.366%
2025-06-03	24.0000	24.3000	24.0000	24.3000	+11.468%	6	101	+18.189%
2025-05-22	21.8000	21.8000	21.8000	21.8000	+3.810%	1	101	+31.743%
2025-05-16	21.0000	21.0000	21.0000	21.0000	-0.095%	2	100	+36.762%
2025-05-15	21.0200	21.0200	21.0200	21.0200	+0.961%	1	100	+36.632%
2025-05-13	21.3000	21.4300	20.8200	20.8200	-3.387%	41	99	+37.944%
2025-05-12	21.5500	21.5500	21.5500	21.5500	-11.680%	3	99	+33.271%
2025-05-09	24.4000	24.4000	24.4000	24.4000	+1.540%	38	96	+17.705%
2025-05-08	24.0300	24.0300	24.0300	24.0300	+0.125%	2	77	+19.517%
2025-05-07	25.4500	25.4500	24.0000	24.0000	-0.415%	24	75	+19.667%
2025-05-02	23.8500	24.1000	23.8500	24.1000	-4.061%	36	64	+19.170%
2025-05-01	24.4300	25.1200	24.4300	25.1200	-8.421%	6	55	+14.331%
2025-04-24	28.3800	28.3800	27.4300	27.4300	-5.087%	2	56	+4.703%
2025-04-17	28.9000	28.9000	28.9000	28.9000	-11.077%	5	59	-0.623%
2025-04-11	32.5000	32.5000	32.5000	32.5000	+1.721%	44	59	-11.631%
2025-04-10	31.9500	31.9500	31.9500	31.9500	-13.719%	1	81	-10.110%
2025-04-08	34.0000	37.0300	33.5000	37.0300	+3.580%	8	82	-22.441%
2025-04-07	39.0000	39.0000	35.7500	35.7500	+15.696%	4	81	-19.664%
2025-03-31	30.9000	30.9000	30.9000	30.9000	-1.435%	8	85	-7.055%
2025-03-18	31.3500	31.3500	31.3500	31.3500	-1.816%	1	77	-8.389%
2025-03-14	31.9300	31.9300	31.9300	31.9300	+3.000%	2	78	-10.053%
2025-03-10	31.0000	31.0000	31.0000	31.0000	+19.231%	3	77	-7.355%
2025-02-12	26.2500	26.2500	26.0000	26.0000	-24.572%	3	75	+10.462%
2025-02-06	34.4700	34.4700	34.4700	34.4700	-4.779%	20	74	-16.681%
2025-02-05	36.5000	36.5000	36.2000	36.2000	+9.531%	30	74	-20.663%
2025-01-24	33.0500	33.0500	33.0500	33.0500	-2.794%	2	44	-13.101%
2025-01-23	34.0000	34.0000	34.0000	34.0000	+3.595%	10	43	-15.529%
2025-01-16	32.8200	32.8200	32.8200	32.8200	-10.082%	1	33	-12.492%
2025-01-14	36.5500	36.5500	36.5000	36.5000	+2.499%	8	32	-21.315%
2025-01-13	35.6100	35.6100	35.6100	35.6100	-11.528%	10	24	-19.348%
2024-12-27	40.2500	40.2500	40.2500	40.2500	+4.545%	2	24	-28.646%
2024-12-26	38.5000	38.5000	38.5000	38.5000	-3.750%	10	23	-25.403%
2024-12-20	40.0000	40.0000	40.0000	40.0000	+32.100%	2	13	-28.200%
2024-11-25	29.7500	30.2800	29.7500	30.2800	-0.721%	10	15	-5.152%
2024-11-22	30.5000	30.5000	30.5000	30.5000	+1.667%	2	5	-5.836%
2024-10-31	30.0000	30.0000	30.0000	30.0000	+13.464%	2	4	-4.267%
2024-10-17	26.0000	26.4400	26.0000	26.4400	0.000%	2	2	+8.623%

.dark-mode .PlmG7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlmG7f{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P100UBER Jan 15 2027 100.00 Put (UBER270115P00100000)option OPRA

UBER20270115P100
UBER Jan 15 2027 100.00 Put (UBER270115P00100000)
option OPRA