Dark

UBER20270115P35
UBER Jan 15 2027 35.00 Put (UBER270115P00035000)
option OPRA

EOD

Sep 23, 2026

0.0200-66.667%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0200	0.0200	0.0200	-66.667%	10	430	0.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	+100.000%	1	420	-66.667%
2026-08-24	0.0300	0.0300	0.0200	0.0300	-62.500%	12	420	-33.333%
2026-08-20	0.0800	0.0800	0.0800	0.0800	+100.000%	2	424	-75.000%
2026-08-07	0.1400	0.1400	0.0400	0.0400	-66.667%	2	423	-50.000%
2026-08-05	0.1200	0.1200	0.1200	0.1200	+300.000%	1	423	-83.333%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-89.286%	1	422	-33.333%
2026-07-23	0.2800	0.2800	0.2800	0.2800	+115.385%	1	422	-92.857%
2026-07-07	0.1700	0.1700	0.1300	0.1300	-31.579%	10	421	-84.615%
2026-07-02	0.2000	0.2000	0.1100	0.1900	-44.118%	13	435	-89.474%
2026-06-29	0.3400	0.3400	0.3400	0.3400	+61.905%	1	435	-94.118%
2026-06-16	0.2200	0.2200	0.1800	0.2100	-4.545%	9	435	-90.476%
2026-06-04	0.2200	0.2200	0.2200	0.2200	-12.000%	2	436	-90.909%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	436	-92.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-3.226%	2	436	-93.333%
2026-05-29	0.3100	0.3500	0.2500	0.3100	-6.061%	6	436	-93.548%
2026-05-28	0.3400	0.3500	0.3300	0.3300	-13.158%	11	435	-93.939%
2026-05-22	0.3800	0.3800	0.3800	0.3800	+31.034%	3	429	-94.737%
2026-05-20	0.2900	0.2900	0.2900	0.2900	+11.538%	2	427	-93.103%
2026-05-14	0.2900	0.2900	0.2600	0.2600	-16.129%	10	429	-92.308%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-11.429%	5	435	-93.548%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+9.375%	1	432	-94.286%
2026-05-04	0.3400	0.3400	0.3200	0.3200	+3.226%	15	432	-93.750%
2026-04-27	0.3600	0.3600	0.3100	0.3100	-8.824%	4	439	-93.548%
2026-04-23	0.3400	0.3400	0.3400	0.3400	-30.612%	1	441	-94.118%
2026-04-13	0.5200	0.5200	0.4600	0.4900	-30.000%	13	440	-95.918%
2026-04-01	0.7100	0.7100	0.7000	0.7000	+22.807%	2	445	-97.143%
2026-03-31	0.5700	0.5700	0.5700	0.5700	-24.000%	3	446	-96.491%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+50.000%	2	447	-97.333%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+19.048%	1	445	-96.000%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-20.755%	1	446	-95.238%
2026-03-18	0.5300	0.5300	0.5300	0.5300	+29.268%	1	446	-96.226%
2026-03-17	0.4100	0.4100	0.4100	0.4100	-28.070%	1	445	-95.122%
2026-03-13	0.5700	0.5700	0.5700	0.5700	-1.724%	1	446	-96.491%
2026-03-09	0.5800	0.5800	0.5800	0.5800	-3.333%	1	447	-96.552%
2026-03-05	0.6000	0.6000	0.6000	0.6000	-6.250%	1	449	-96.667%
2026-03-04	0.6400	0.6400	0.6400	0.6400	+64.103%	1	448	-96.875%
2026-03-03	0.4000	0.4000	0.3900	0.3900	-32.759%	2	449	-94.872%
2026-02-27	0.6000	0.6100	0.5800	0.5800	-4.918%	7	448	-96.552%
2026-02-24	0.6200	0.6200	0.6100	0.6100	-1.613%	5	443	-96.721%
2026-02-17	0.6200	0.6200	0.6200	0.6200	+1.639%	1	440	-96.774%
2026-02-13	0.6100	0.6100	0.6100	0.6100	+38.636%	2	439	-96.721%
2026-02-05	0.4400	0.4400	0.4400	0.4400	+29.412%	1	439	-95.455%
2026-02-02	0.3400	0.3400	0.3400	0.3400	-24.444%	1	439	-94.118%
2026-01-30	0.3400	0.4500	0.3400	0.4500	+4.651%	9	440	-95.556%
2026-01-29	0.4300	0.4300	0.4300	0.4300	+4.878%	1	443	-95.349%
2026-01-27	0.4100	0.4100	0.4100	0.4100	+17.143%	1	443	-95.122%
2026-01-23	0.3600	0.4500	0.2500	0.3500	-2.778%	13	444	-94.286%
2026-01-22	0.3000	0.3600	0.3000	0.3600	-20.000%	2	439	-94.444%
2026-01-21	0.4100	0.4500	0.4100	0.4500	+7.143%	2	439	-95.556%
2026-01-20	0.4200	0.4200	0.4200	0.4200	+5.000%	1	439	-95.238%
2026-01-14	0.3600	0.4400	0.3500	0.4000	-4.762%	16	438	-95.000%
2026-01-12	0.4900	0.4900	0.4200	0.4200	+5.000%	2	432	-95.238%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-4.762%	1	433	-95.000%
2026-01-06	0.3500	0.4200	0.3500	0.4200	-4.545%	3	433	-95.238%
2025-12-30	0.4400	0.4400	0.4400	0.4400	+2.326%	1	432	-95.455%
2025-12-22	0.5100	0.5100	0.4300	0.4300	+19.444%	8	433	-95.349%
2025-12-12	0.5000	0.5000	0.3600	0.3600	-12.195%	24	440	-94.444%
2025-12-08	0.3800	0.4100	0.3800	0.4100	-6.818%	2	454	-95.122%
2025-12-03	0.4200	0.4400	0.4200	0.4400	-12.000%	2	453	-95.455%
2025-11-18	0.5000	0.5000	0.5000	0.5000	-9.091%	6	453	-96.000%
2025-11-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	453	-96.364%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-1.961%	1	451	-96.000%
2025-10-24	0.5100	0.5100	0.5100	0.5100	+8.511%	1	451	-96.078%
2025-10-06	0.5000	0.5000	0.2800	0.4700	-41.250%	26	450	-95.745%
2025-10-03	0.8000	0.8000	0.8000	0.8000	+33.333%	12	465	-97.500%
2025-09-22	0.5000	0.6000	0.5000	0.6000	+13.208%	165	453	-96.667%
2025-09-19	0.5300	0.5300	0.5300	0.5300	+3.922%	1	303	-96.226%
2025-09-18	0.5100	0.5100	0.5100	0.5100	+2.000%	20	303	-96.078%
2025-09-15	0.5500	0.5500	0.4900	0.5000	-5.660%	14	313	-96.000%
2025-09-11	0.5300	0.5300	0.5300	0.5300	+3.922%	20	324	-96.226%
2025-09-10	0.5100	0.5100	0.5100	0.5100	-8.929%	25	304	-96.078%
2025-09-08	0.5300	0.5600	0.5300	0.5600	-3.448%	3	279	-96.429%
2025-09-05	0.6000	0.6200	0.5800	0.5800	0.000%	28	277	-96.552%
2025-08-29	0.4700	0.5900	0.4700	0.5800	+9.434%	26	266	-96.552%
2025-08-20	0.5400	0.5400	0.5300	0.5300	0.000%	9	266	-96.226%
2025-08-18	0.5700	0.5700	0.5300	0.5300	-11.667%	4	257	-96.226%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-13.043%	1	253	-96.667%
2025-08-13	0.6900	0.6900	0.6900	0.6900	+6.154%	1	254	-97.101%
2025-08-12	0.7100	0.7100	0.6500	0.6500	+8.333%	29	253	-96.923%
2025-08-07	0.6000	0.6000	0.6000	0.6000	-13.043%	2	245	-96.667%
2025-08-05	0.7000	0.7000	0.6500	0.6900	-9.211%	17	247	-97.101%
2025-08-04	0.7600	0.7600	0.7600	0.7600	-58.919%	15	245	-97.368%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+134.177%	8	245	-98.919%
2025-07-28	0.7900	0.7900	0.7900	0.7900	-1.250%	2	245	-97.468%
2025-07-25	0.8000	0.8000	0.8000	0.8000	+9.589%	1	245	-97.500%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-5.195%	10	245	-97.260%
2025-07-23	0.7700	0.7700	0.7700	0.7700	-2.532%	8	245	-97.403%
2025-07-22	0.8100	0.8100	0.7600	0.7900	-1.250%	31	241	-97.468%
2025-07-17	0.8000	0.8000	0.8000	0.8000	+26.984%	2	241	-97.500%
2025-07-11	0.6300	0.6300	0.6300	0.6300	-20.253%	4	239	-96.825%
2025-07-08	0.9000	0.9000	0.7900	0.7900	+1.282%	52	235	-97.468%
2025-07-07	0.9800	0.9800	0.7500	0.7800	-13.333%	33	287	-97.436%
2025-07-01	0.9000	0.9000	0.9000	0.9000	-1.099%	1	290	-97.778%
2025-06-24	0.9100	0.9100	0.9100	0.9100	-22.881%	15	289	-97.802%
2025-06-23	1.1800	1.1800	1.1800	1.1800	+6.306%	1	274	-98.305%
2025-06-17	1.1100	1.1100	1.1100	1.1100	0.000%	1	274	-98.198%
2025-06-12	1.0700	1.1100	1.0700	1.1100	0.000%	2	273	-98.198%
2025-06-11	1.1100	1.1100	1.1100	1.1100	-5.128%	20	273	-98.198%
2025-06-09	1.1700	1.1700	1.1700	1.1700	-2.500%	1	258	-98.291%
2025-06-05	1.2000	1.2000	1.2000	1.2000	0.000%	10	257	-98.333%
2025-06-04	1.2000	1.2000	1.2000	1.2000	-14.286%	20	257	-98.333%
2025-06-03	1.4000	1.4000	1.4000	1.4000	+7.692%	1	257	-98.571%
2025-05-30	1.3000	1.3000	1.3000	1.3000	+6.557%	2	256	-98.462%
2025-05-29	1.2000	1.3400	1.2000	1.2200	+3.390%	7	255	-98.361%
2025-05-28	1.1800	1.1800	1.1800	1.1800	+15.686%	1	255	-98.305%
2025-05-27	1.1000	1.3000	1.0200	1.0200	-9.735%	10	254	-98.039%
2025-05-23	1.2000	1.2000	1.1000	1.1300	-1.739%	6	251	-98.230%
2025-05-22	1.1700	1.1700	1.0700	1.1500	0.000%	3	251	-98.261%
2025-05-21	1.1400	1.1500	1.1400	1.1500	+15.000%	13	250	-98.261%
2025-05-19	1.0000	1.0000	1.0000	1.0000	-20.000%	1	261	-98.000%
2025-05-09	1.2500	1.2500	1.2500	1.2500	0.000%	2	262	-98.400%
2025-05-05	1.2500	1.2500	1.2500	1.2500	-7.407%	20	263	-98.400%
2025-05-01	1.3500	1.3500	1.3500	1.3500	-3.571%	1	263	-98.519%
2025-04-28	1.4000	1.4000	1.4000	1.4000	-2.778%	7	263	-98.571%
2025-04-24	1.4300	1.4400	1.4100	1.4400	-16.279%	3	270	-98.611%
2025-04-22	1.6400	1.7200	1.6400	1.7200	+11.688%	2	270	-98.837%
2025-04-17	1.7000	1.7000	1.5400	1.5400	-6.667%	2	270	-98.701%
2025-04-16	1.6500	1.6500	1.6500	1.6500	-20.290%	15	270	-98.788%
2025-04-10	1.7800	2.0700	1.7600	2.0700	-11.915%	12	255	-99.034%
2025-04-09	2.3500	2.3500	2.3500	2.3500	+8.796%	10	255	-99.149%
2025-04-08	2.2800	2.2800	2.1000	2.1600	+15.508%	110	255	-99.074%
2025-04-07	2.3500	2.3500	1.8700	1.8700	-11.792%	7	262	-98.930%
2025-04-04	2.1000	2.2000	1.7500	2.1200	+41.333%	832	261	-99.057%
2025-04-03	1.5000	1.5500	1.5000	1.5000	+20.968%	81	556	-98.667%
2025-04-02	1.3500	1.3500	1.2400	1.2400	-16.779%	2	557	-98.387%
2025-04-01	1.4600	1.4900	1.3900	1.4900	+2.759%	4	558	-98.658%
2025-03-31	1.4500	1.4500	1.4500	1.4500	+8.209%	1	558	-98.621%
2025-03-28	1.4500	1.4500	1.3400	1.3400	-0.741%	4	558	-98.507%
2025-03-26	1.3100	1.3500	1.2400	1.3500	+5.469%	4	558	-98.519%
2025-03-25	1.1900	1.2800	1.1500	1.2800	+12.281%	9	557	-98.438%
2025-03-21	1.1800	1.1800	1.1400	1.1400	-5.000%	4	557	-98.246%
2025-03-20	1.2000	1.2000	1.2000	1.2000	-16.084%	1	559	-98.333%
2025-03-19	1.3400	1.4300	1.3400	1.4300	+2.143%	2	560	-98.601%
2025-03-18	1.4000	1.4000	1.4000	1.4000	+2.190%	1	561	-98.571%
2025-03-17	1.2900	1.3700	1.2900	1.3700	-13.836%	2	560	-98.540%
2025-03-13	1.4500	1.5900	1.4500	1.5900	+9.655%	6	562	-98.742%
2025-03-12	1.4500	1.4500	1.4500	1.4500	-9.375%	1	562	-98.621%
2025-03-11	1.6000	1.6000	1.6000	1.6000	+6.667%	1	562	-98.750%
2025-03-10	1.5000	1.5000	1.5000	1.5000	+17.188%	1	561	-98.667%
2025-03-05	1.2800	1.2800	1.2800	1.2800	-7.246%	1	561	-98.438%
2025-03-04	1.3400	1.3800	1.2800	1.3800	+15.000%	4	561	-98.551%
2025-03-03	1.2000	1.2000	1.2000	1.2000	-1.639%	1	562	-98.333%
2025-02-28	1.2200	1.2200	1.2200	1.2200	+3.390%	2	561	-98.361%
2025-02-27	1.1800	1.1800	1.1800	1.1800	+5.357%	1	561	-98.305%
2025-02-26	1.0400	1.1200	1.0300	1.1200	-2.609%	29	560	-98.214%
2025-02-21	0.9600	1.1500	0.9600	1.1500	+17.347%	88	560	-98.261%
2025-02-20	1.0000	1.0400	0.9500	0.9800	-7.547%	16	556	-97.959%
2025-02-18	1.6600	1.6600	1.0000	1.0600	+4.950%	242	562	-98.113%
2025-02-14	1.0300	1.0600	0.9500	1.0100	-15.833%	206	242	-98.020%
2025-02-13	1.2000	1.2000	1.2000	1.2000	+10.092%	1	241	-98.333%
2025-02-10	1.0900	1.0900	1.0900	1.0900	-14.844%	1	241	-98.165%
2025-02-07	1.3000	1.4000	1.2800	1.2800	-9.859%	58	242	-98.438%
2025-02-06	1.4200	1.4200	1.4200	1.4200	-11.250%	4	241	-98.592%
2025-02-05	1.6000	1.6000	1.6000	1.6000	+16.788%	4	241	-98.750%
2025-02-04	1.4000	1.4000	1.3700	1.3700	-2.143%	21	237	-98.540%
2025-02-03	1.4000	1.4000	1.4000	1.4000	-7.285%	1	238	-98.571%
2025-01-31	1.5100	1.5100	1.5100	1.5100	-3.205%	2	239	-98.675%
2025-01-30	1.5600	1.5600	1.5600	1.5600	+1.299%	1	238	-98.718%
2025-01-29	1.5200	1.5400	1.5200	1.5400	+19.380%	2	238	-98.701%
2025-01-28	1.3000	1.3000	1.2900	1.2900	-5.147%	2	238	-98.450%
2025-01-24	1.4200	1.4200	1.3600	1.3600	-1.449%	68	240	-98.529%
2025-01-23	1.3800	1.3800	1.3800	1.3800	-25.405%	4	254	-98.551%
2025-01-14	1.7500	1.8500	1.7500	1.8500	+3.352%	3	254	-98.919%
2025-01-13	1.7800	1.7900	1.7200	1.7900	+24.306%	88	253	-98.883%
2025-01-10	1.4400	1.4400	1.4400	1.4400	-15.294%	2	169	-98.611%
2025-01-07	1.7000	1.7000	1.7000	1.7000	+6.918%	1	169	-98.824%
2025-01-06	1.6200	1.6200	1.5900	1.5900	-22.816%	24	181	-98.742%
2025-01-02	2.0600	2.0600	2.0600	2.0600	-4.630%	2	181	-99.029%
2024-12-24	2.1800	2.1800	2.1600	2.1600	+0.465%	25	159	-99.074%
2024-12-23	2.1500	2.1500	2.1500	2.1500	-8.511%	44	159	-99.070%
2024-12-16	2.3000	2.3700	2.2400	2.3500	+6.818%	20	111	-99.149%
2024-12-13	2.1500	2.2500	2.0900	2.2000	+3.286%	22	111	-99.091%
2024-12-12	1.9500	2.1300	1.9500	2.1300	+0.948%	7	103	-99.061%
2024-12-11	2.1100	2.1100	2.1100	2.1100	+17.222%	1	97	-99.052%
2024-12-09	1.8000	1.8000	1.8000	1.8000	+5.882%	2	96	-98.889%
2024-12-06	1.7000	1.7000	1.7000	1.7000	-10.053%	2	94	-98.824%
2024-12-05	1.4400	1.8900	1.4400	1.8900	+52.419%	68	94	-98.942%
2024-12-04	1.2500	1.2500	1.2400	1.2400	+7.826%	41	44	-98.387%
2024-11-29	1.1500	1.1500	1.1500	1.1500	-15.441%	4	3	-98.261%
2024-11-21	1.3600	1.3600	1.3600	1.3600	0.000%	1	1	-98.529%

.dark-mode .Bftl43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bftl43{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P35UBER Jan 15 2027 35.00 Put (UBER270115P00035000)option OPRA

UBER20270115P35
UBER Jan 15 2027 35.00 Put (UBER270115P00035000)
option OPRA