Dark

UBER20270115P50
UBER Jan 15 2027 50.00 Put (UBER270115P00050000)
option OPRA

EOD

Oct 1, 2026

0.4100+5.128%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.4600	0.4100	0.4100	+5.128%	17	8,087	0.000%
2026-09-30	0.3900	0.3900	0.3900	0.3900	-4.878%	3	8,081	+5.128%
2026-09-29	0.3900	0.4100	0.3900	0.4100	0.000%	11	8,079	0.000%
2026-09-28	0.3600	0.4400	0.3600	0.4100	+20.588%	19	8,068	0.000%
2026-09-23	0.3800	0.3800	0.3400	0.3400	0.000%	8	8,059	+20.588%
2026-09-22	0.3400	0.3400	0.3400	0.3400	+3.030%	1	8,057	+20.588%
2026-09-21	0.3500	0.3500	0.3300	0.3300	0.000%	17	8,057	+24.242%
2026-09-18	0.4000	0.4000	0.3300	0.3300	-15.385%	11	8,040	+24.242%
2026-09-17	0.3500	0.3900	0.3500	0.3900	-2.500%	2	8,031	+5.128%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-6.977%	4	8,030	+2.500%
2026-09-14	0.4100	0.4300	0.4100	0.4300	+4.878%	3	8,026	-4.651%
2026-09-10	0.5000	0.5000	0.4100	0.4100	-10.870%	48	8,023	0.000%
2026-09-09	0.4300	0.4700	0.4000	0.4600	+15.000%	132	7,984	-10.870%
2026-09-08	0.4000	0.4000	0.3400	0.4000	+48.148%	14	7,991	+2.500%
2026-09-04	0.3000	0.3000	0.2700	0.2700	-18.182%	31	7,972	+51.852%
2026-09-03	0.3000	0.3400	0.2800	0.3300	-8.333%	28	7,972	+24.242%
2026-09-02	0.4000	0.4000	0.3200	0.3600	-5.263%	167	7,966	+13.889%
2026-09-01	0.3600	0.3900	0.3300	0.3800	+11.765%	76	7,974	+7.895%
2026-08-31	0.3400	0.3400	0.3400	0.3400	+13.333%	1	7,984	+20.588%
2026-08-28	0.2700	0.3000	0.2700	0.3000	+15.385%	2	7,984	+36.667%
2026-08-26	0.2500	0.2600	0.2500	0.2600	-13.333%	2	7,983	+57.692%
2026-08-25	0.3000	0.3200	0.3000	0.3000	-3.226%	5	7,982	+36.667%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-11.429%	1	7,980	+32.258%
2026-08-21	0.2900	0.3500	0.2600	0.3500	+20.690%	27	7,980	+17.143%
2026-08-20	0.3100	0.3100	0.2900	0.2900	-9.375%	2	7,981	+41.379%
2026-08-19	0.4000	0.4000	0.2900	0.3200	-11.111%	3	7,981	+28.125%
2026-08-14	0.3600	0.3600	0.3600	0.3600	-10.000%	1	7,979	+13.889%
2026-08-13	0.4100	0.4100	0.4000	0.4000	+2.564%	3	7,979	+2.500%
2026-08-12	0.4000	0.4000	0.3500	0.3900	+30.000%	84	7,978	+5.128%
2026-08-11	0.3200	0.3200	0.3000	0.3000	-11.765%	9	7,997	+36.667%
2026-08-10	0.4000	0.4000	0.3400	0.3400	-12.821%	8	7,998	+20.588%
2026-08-07	0.3800	0.4400	0.3600	0.3900	-37.097%	214	8,004	+5.128%
2026-08-06	0.7700	0.7700	0.6000	0.6200	-22.500%	412	8,029	-33.871%
2026-08-05	0.7700	0.9200	0.7700	0.8000	-3.614%	362	8,413	-48.750%
2026-08-04	0.7700	0.8300	0.7700	0.8300	+5.063%	13	8,082	-50.602%
2026-08-03	0.7900	0.7900	0.7900	0.7900	-21.000%	1	8,092	-48.101%
2026-07-30	1.0200	1.0200	1.0000	1.0000	-0.990%	3	8,093	-59.000%
2026-07-29	0.9600	1.0100	0.9600	1.0100	+10.989%	2	8,090	-59.406%
2026-07-28	1.1600	1.1600	0.8900	0.9100	-24.793%	205	8,090	-54.945%
2026-07-27	1.5000	1.5000	1.1800	1.2100	-28.824%	259	8,207	-66.116%
2026-07-24	1.1000	1.7000	1.0100	1.7000	+57.407%	323	8,272	-75.882%
2026-07-23	1.0300	1.1400	1.0300	1.0800	+17.391%	49	8,210	-62.037%
2026-07-22	0.9200	0.9200	0.9200	0.9200	+2.222%	1	8,250	-55.435%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+1.124%	20	8,250	-54.444%
2026-07-16	0.9300	0.9300	0.8900	0.8900	-11.000%	4	8,250	-53.933%
2026-07-15	0.9700	1.0000	0.9700	1.0000	-5.660%	2	8,247	-59.000%
2026-07-14	1.0500	1.0600	1.0500	1.0600	+17.778%	10	8,246	-61.321%
2026-07-13	0.8800	0.9000	0.8200	0.9000	-6.250%	19	8,236	-54.444%
2026-07-08	1.0000	1.0000	0.9600	0.9600	+3.226%	30	8,236	-57.292%
2026-07-07	0.9300	0.9300	0.9300	0.9300	-8.824%	7	8,233	-55.914%
2026-07-06	1.0100	1.0200	1.0100	1.0200	-4.673%	5	8,240	-59.804%
2026-07-02	1.0400	1.0700	1.0200	1.0700	-1.835%	16	8,229	-61.682%
2026-07-01	1.0800	1.1200	1.0300	1.0900	-5.217%	33	8,229	-62.385%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+19.792%	1	8,219	-64.348%
2026-06-29	0.9400	1.0000	0.9000	0.9600	+1.053%	16	8,219	-57.292%
2026-06-26	0.9500	1.0700	0.9100	0.9500	-15.179%	226	8,222	-56.842%
2026-06-25	1.0000	1.1200	1.0000	1.1200	+2.752%	14	8,228	-63.393%
2026-06-24	1.1000	1.1000	1.0100	1.0900	-11.382%	5	8,230	-62.385%
2026-06-23	1.3400	1.3700	1.2300	1.2300	+6.034%	84	8,229	-66.667%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-5.691%	3	8,171	-64.655%
2026-06-17	1.2300	1.2300	1.2300	1.2300	+19.417%	10	8,171	-66.667%
2026-06-16	1.0300	1.0300	1.0300	1.0300	-5.505%	1	8,171	-60.194%
2026-06-15	1.2500	1.2500	1.0900	1.0900	-29.677%	13	8,170	-62.385%
2026-06-12	1.6300	1.6700	1.5500	1.5500	-6.627%	6	8,170	-73.548%
2026-06-11	1.7000	1.7000	1.6600	1.6600	+8.497%	2	8,170	-75.301%
2026-06-10	1.5300	1.5300	1.5300	1.5300	+2.685%	1	8,170	-73.203%
2026-06-08	1.4200	1.4900	1.4200	1.4900	+6.429%	25	8,170	-72.483%
2026-06-05	1.4400	1.4400	1.4000	1.4000	-2.778%	2	8,150	-70.714%
2026-06-04	1.3900	1.4400	1.3200	1.4400	+4.348%	59	8,150	-71.528%
2026-06-03	1.4300	1.4300	1.3800	1.3800	-2.817%	1,001	8,135	-70.290%
2026-06-02	1.4700	1.4900	1.4000	1.4200	+5.185%	30	7,829	-71.127%
2026-06-01	1.4000	1.4400	1.3500	1.3500	-10.000%	20	7,826	-69.630%
2026-05-28	1.5500	1.5800	1.5000	1.5000	-7.975%	66	7,832	-72.667%
2026-05-27	1.6300	1.6300	1.6300	1.6300	+1.875%	1	7,823	-74.847%
2026-05-26	1.6000	1.6200	1.6000	1.6000	+9.589%	68	7,822	-74.375%
2026-05-22	1.4300	1.4600	1.4000	1.4600	+15.873%	12	7,815	-71.918%
2026-05-20	1.3900	1.3900	1.2600	1.2600	-1.563%	23	7,808	-67.460%
2026-05-15	1.2500	1.2900	1.2500	1.2800	-1.538%	4	7,823	-67.969%
2026-05-14	1.4100	1.4100	1.3000	1.3000	+6.557%	8	7,821	-68.462%
2026-05-13	1.2200	1.2200	1.2200	1.2200	+3.390%	1	7,821	-66.393%
2026-05-11	1.2300	1.2300	1.1500	1.1800	+10.280%	16	7,821	-65.254%
2026-05-07	1.0900	1.2000	1.0300	1.0700	+1.905%	6	7,825	-61.682%
2026-05-06	1.2000	1.2000	1.0500	1.0500	-32.258%	70	7,824	-60.952%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+1.307%	1	7,785	-73.548%
2026-05-04	1.5700	1.6200	1.5300	1.5300	-5.556%	124	7,785	-73.203%
2026-04-30	1.6200	1.6200	1.6200	1.6200	-4.706%	1	7,793	-74.691%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+2.410%	1	7,794	-75.882%
2026-04-28	1.6600	1.6600	1.6600	1.6600	+9.934%	7	7,794	-75.301%
2026-04-27	1.5600	1.5600	1.4800	1.5100	-10.651%	89	7,794	-72.848%
2026-04-24	1.6800	1.6900	1.6800	1.6900	+9.740%	4	7,847	-75.740%
2026-04-23	1.4600	1.5400	1.4600	1.5400	-0.645%	85	7,846	-73.377%
2026-04-22	1.5700	1.6100	1.5100	1.5500	0.000%	36	7,813	-73.548%
2026-04-20	1.5400	1.5500	1.5400	1.5500	+3.333%	7	7,785	-73.548%
2026-04-17	1.4500	1.5000	1.4500	1.5000	-3.226%	22	7,785	-72.667%
2026-04-16	1.5700	1.5700	1.5500	1.5500	+0.649%	11	7,777	-73.548%
2026-04-15	1.5800	1.5800	1.5400	1.5400	-19.792%	52	7,777	-73.377%
2026-04-14	1.9100	1.9400	1.9100	1.9200	-4.000%	7	7,755	-78.646%
2026-04-13	2.2300	2.2300	2.0000	2.0000	-10.314%	11	7,709	-79.500%
2026-04-10	2.0800	2.2300	2.0800	2.2300	-1.327%	153	7,709	-81.614%
2026-04-09	2.4000	2.5000	2.2600	2.2600	+15.897%	7	7,709	-81.858%
2026-04-08	1.8600	1.9500	1.8600	1.9500	-14.474%	102	7,704	-78.974%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+2.242%	4	7,706	-82.018%
2026-04-06	2.2300	2.2300	2.2300	2.2300	-10.800%	4	7,702	-81.614%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+8.696%	3	7,701	-83.600%
2026-04-01	2.3000	2.3000	2.3000	2.3000	-6.883%	2	7,701	-82.174%
2026-03-31	2.4800	2.4800	2.4700	2.4700	-10.182%	4	7,701	-83.401%
2026-03-30	2.6400	2.7500	2.6400	2.7500	+5.769%	115	7,705	-85.091%
2026-03-27	2.6500	2.7000	2.6000	2.6000	+6.122%	60	7,740	-84.231%
2026-03-26	2.4900	2.4900	2.4500	2.4500	+13.426%	200	7,695	-83.265%
2026-03-25	2.1600	2.1600	2.1600	2.1600	-6.087%	50	7,567	-81.019%
2026-03-24	2.1800	2.3000	2.1800	2.3000	+9.524%	280	7,542	-82.174%
2026-03-20	2.2100	2.2100	2.1000	2.1000	+25.749%	167	7,402	-80.476%
2026-03-17	1.6700	1.6700	1.6700	1.6700	-29.536%	1	7,243	-75.449%
2026-03-16	2.1900	2.3700	2.1800	2.3700	+20.305%	101	7,243	-82.700%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-7.075%	1	7,193	-79.188%
2026-03-11	2.1200	2.1300	2.1200	2.1200	-7.826%	27	7,192	-80.660%
2026-03-10	2.2700	2.3000	2.2700	2.3000	+0.877%	2	7,193	-82.174%
2026-03-09	2.3000	2.3000	2.2800	2.2800	+4.587%	52	7,192	-82.018%
2026-03-06	2.1800	2.1800	2.1800	2.1800	+5.314%	9	7,192	-81.193%
2026-03-05	2.0700	2.0700	2.0700	2.0700	+10.106%	1	7,192	-80.193%
2026-03-03	1.8800	1.8800	1.8800	1.8800	-14.155%	1	7,192	-78.191%
2026-02-27	2.1300	2.3100	2.1100	2.1900	+6.829%	22	7,191	-81.279%
2026-02-26	2.0500	2.0500	2.0000	2.0500	-7.240%	29	7,188	-80.000%
2026-02-25	2.2000	2.2500	2.1600	2.2100	-6.356%	105	7,098	-81.448%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-5.600%	125	7,098	-82.627%
2026-02-23	2.4500	2.5000	2.4500	2.5000	+35.135%	3	7,223	-83.600%
2026-02-20	1.8900	1.9500	1.8300	1.8500	-13.953%	300	7,220	-77.838%
2026-02-19	2.1000	2.1600	2.1000	2.1500	+0.467%	53	7,403	-80.930%
2026-02-18	2.3900	2.3900	2.1100	2.1400	-8.936%	8	7,433	-80.841%
2026-02-17	2.3500	2.3500	2.3500	2.3500	-6.000%	1	7,432	-82.553%
2026-02-13	2.5600	2.6000	2.4900	2.5000	+4.167%	271	7,225	-83.600%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+4.348%	30	7,225	-82.917%
2026-02-11	1.9100	2.3000	1.9100	2.3000	+11.650%	38	7,255	-82.174%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+5.641%	5	7,243	-80.097%
2026-02-09	1.9500	1.9500	1.9500	1.9500	+2.632%	40	7,243	-78.974%
2026-02-06	1.8000	2.1000	1.8000	1.9000	+2.703%	91	7,243	-78.421%
2026-02-05	1.8500	1.9000	1.7500	1.8500	-6.091%	1,368	7,252	-77.838%
2026-02-04	1.2800	1.9800	1.2800	1.9700	+20.859%	791	7,664	-79.188%
2026-02-03	1.4700	1.6300	1.4700	1.6300	+13.986%	90	7,190	-74.847%
2026-02-02	1.4400	1.4700	1.4300	1.4300	-6.536%	31	7,178	-71.329%
2026-01-30	1.6000	1.6000	1.5100	1.5300	+13.333%	21	7,172	-73.203%
2026-01-29	1.4000	1.4700	1.3500	1.3500	-6.897%	528	7,162	-69.630%
2026-01-27	1.6000	1.6000	1.4500	1.4500	+3.571%	1,003	7,183	-71.724%
2026-01-26	1.4500	1.4500	1.4000	1.4000	-2.778%	110	7,497	-70.714%
2026-01-23	1.3500	1.4400	1.3500	1.4400	+10.769%	3	7,396	-71.528%
2026-01-22	1.3500	1.3500	1.3000	1.3000	+4.000%	505	7,394	-68.462%
2026-01-16	1.2400	1.2500	1.2400	1.2500	0.000%	100	7,794	-67.200%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-5.303%	6	7,794	-67.200%
2026-01-09	1.3800	1.3800	1.3200	1.3200	-5.714%	14	7,788	-68.939%
2026-01-08	1.2800	1.4000	1.2800	1.4000	+14.754%	2	7,792	-70.714%
2026-01-07	1.3400	1.3400	1.2200	1.2200	-6.154%	11	7,793	-66.393%
2026-01-06	1.5000	1.5000	1.2500	1.3000	-11.565%	113	7,794	-68.462%
2026-01-05	1.4700	1.4700	1.4700	1.4700	+8.088%	4	7,744	-72.109%
2026-01-02	1.4300	1.4400	1.3600	1.3600	-9.333%	36	7,744	-69.853%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-1.961%	10	7,707	-72.667%
2025-12-30	1.5000	1.5300	1.4600	1.5300	-0.649%	97	7,707	-73.203%
2025-12-29	1.5400	1.5400	1.5400	1.5400	-1.911%	1	7,800	-73.377%
2025-12-22	1.5500	1.5700	1.5500	1.5700	-12.778%	14	7,801	-73.885%
2025-12-19	1.8000	1.8800	1.7800	1.8000	-13.462%	103	7,801	-77.222%
2025-12-17	2.0800	2.0800	2.0800	2.0800	+14.286%	4	7,721	-80.288%
2025-12-16	1.8200	1.8200	1.8200	1.8200	+5.814%	5	7,721	-77.473%
2025-12-15	1.7200	1.7200	1.7200	1.7200	+1.176%	1	7,721	-76.163%
2025-12-12	1.6300	1.7000	1.6300	1.7000	+6.250%	22	7,722	-75.882%
2025-12-11	1.7100	1.7100	1.6000	1.6000	-9.605%	20	7,723	-74.375%
2025-12-10	1.7000	2.0700	1.7000	1.7700	+50.000%	87	7,727	-76.836%
2025-12-08	1.1700	1.2200	1.1700	1.1800	-7.813%	65	7,798	-65.254%
2025-12-05	1.2500	1.2800	1.2500	1.2800	-17.419%	54	7,813	-67.969%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+0.649%	1	7,813	-73.548%
2025-11-28	1.5400	1.5400	1.5400	1.5400	+1.987%	3	7,814	-73.377%
2025-11-26	1.5500	1.5500	1.5100	1.5100	-9.581%	35	7,816	-72.848%
2025-11-25	1.6700	1.6700	1.6700	1.6700	-1.765%	2	7,816	-75.449%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+0.592%	1	7,814	-75.882%
2025-11-21	2.1300	2.1300	1.6900	1.6900	-21.028%	40	7,814	-75.740%
2025-11-20	1.5400	2.1400	1.5400	2.1400	+42.667%	16	7,812	-80.841%
2025-11-17	1.4100	1.5000	1.4100	1.5000	+10.294%	10	7,811	-72.667%
2025-11-13	1.3300	1.3600	1.3100	1.3600	+4.615%	110	7,811	-69.853%
2025-11-12	1.3500	1.3500	1.3000	1.3000	+3.175%	3	7,811	-68.462%
2025-11-10	1.3200	1.3200	1.2600	1.2600	-15.436%	11	7,813	-67.460%
2025-11-07	1.4900	1.4900	1.4900	1.4900	+6.429%	1	7,803	-72.483%
2025-11-06	1.4000	1.4000	1.4000	1.4000	+6.061%	1	7,802	-70.714%
2025-11-05	1.3200	1.3200	1.3200	1.3200	-2.222%	10	7,801	-68.939%
2025-11-04	1.5000	1.5000	1.3000	1.3500	+7.143%	12	7,801	-69.630%
2025-11-03	1.1500	1.2600	1.1500	1.2600	-8.029%	105	7,705	-67.460%
2025-10-28	1.3300	1.3700	1.3300	1.3700	-5.517%	51	7,705	-70.073%
2025-10-24	1.5000	1.5000	1.4500	1.4500	0.000%	20	7,706	-71.724%
2025-10-22	1.4500	1.4500	1.4500	1.4500	-19.444%	10	7,686	-71.724%
2025-10-17	1.8000	1.8000	1.8000	1.8000	+4.651%	1	7,676	-77.222%
2025-10-16	1.7400	1.7400	1.7200	1.7200	+7.500%	11	7,677	-76.163%
2025-10-13	1.7000	1.7000	1.5700	1.6000	+6.667%	4	7,687	-74.375%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+3.448%	1	7,688	-72.667%
2025-10-09	1.4200	1.4600	1.4200	1.4500	+8.209%	220	7,689	-71.724%
2025-10-06	1.3800	1.4300	1.3100	1.3400	-4.286%	77	7,666	-69.403%
2025-09-30	1.4000	1.4000	1.4000	1.4000	+3.704%	2	7,666	-70.714%
2025-09-26	1.3400	1.4400	1.3400	1.3500	-4.930%	18	7,666	-69.630%
2025-09-25	1.4200	1.4200	1.4200	1.4200	0.000%	4	7,662	-71.127%
2025-09-24	1.3800	1.7900	1.3800	1.4200	+5.185%	16	7,662	-71.127%
2025-09-22	1.5000	1.5000	1.3500	1.3500	-2.174%	20	7,662	-69.630%
2025-09-19	1.3800	1.3800	1.3800	1.3800	-9.211%	5	7,675	-70.290%
2025-09-18	1.7200	1.7200	1.5200	1.5200	+3.401%	75	7,675	-73.026%
2025-09-16	1.4700	1.4700	1.4700	1.4700	+8.889%	1	7,676	-72.109%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-8.163%	31	7,676	-69.630%
2025-09-09	1.4900	1.4900	1.4700	1.4700	-2.000%	4	7,677	-72.109%
2025-09-08	1.5500	1.5500	1.5000	1.5000	-18.919%	3,405	7,681	-72.667%
2025-09-05	1.7400	1.8500	1.7400	1.8500	+9.467%	5	4,464	-77.838%
2025-09-02	1.6300	1.6900	1.6300	1.6900	+12.667%	4	4,468	-75.740%
2025-08-27	1.5000	1.5000	1.5000	1.5000	+1.351%	1	4,466	-72.667%
2025-08-25	1.4800	1.4800	1.4800	1.4800	-17.778%	10	4,466	-72.297%
2025-08-20	1.8000	1.8000	1.8000	1.8000	+13.208%	104	4,476	-77.222%
2025-08-19	1.5000	1.5900	1.4700	1.5900	-1.852%	15	4,397	-74.214%
2025-08-18	1.6200	1.6200	1.6200	1.6200	-4.706%	5	4,387	-74.691%
2025-08-14	1.6800	1.7800	1.6800	1.7000	-1.163%	6	4,387	-75.882%
2025-08-12	1.7500	1.7500	1.7200	1.7200	-5.495%	101	4,384	-76.163%
2025-08-11	1.8200	1.8200	1.8200	1.8200	-2.151%	5	4,339	-77.473%
2025-08-08	1.7300	1.8600	1.7300	1.8600	-3.627%	4	4,335	-77.957%
2025-08-06	2.0800	2.0800	1.9300	1.9300	-9.390%	21	4,334	-78.756%
2025-08-05	2.1000	2.1300	1.9800	2.1300	+2.404%	4	4,313	-80.751%
2025-08-04	2.1400	2.1400	2.0500	2.0800	-10.730%	16	4,312	-80.288%
2025-08-01	2.3300	2.3300	2.3300	2.3300	+2.643%	1	4,299	-82.403%
2025-07-31	2.0600	2.2700	2.0600	2.2700	+0.442%	7	4,298	-81.938%
2025-07-30	2.2000	2.2600	2.1700	2.2600	+20.856%	103	4,295	-81.858%
2025-07-29	2.2200	2.2500	1.8700	1.8700	-12.617%	4	4,260	-78.075%
2025-07-28	2.1400	2.1400	2.1400	2.1400	+5.419%	2	4,257	-80.841%
2025-07-25	2.0700	2.1100	2.0300	2.0300	-2.404%	4	4,257	-79.803%
2025-07-24	2.0000	2.0800	2.0000	2.0800	-2.347%	7	4,256	-80.288%
2025-07-23	2.0900	2.1900	2.0900	2.1300	+3.902%	9	4,256	-80.751%
2025-07-22	2.1000	2.1500	2.0100	2.0500	-9.692%	33	4,255	-80.000%
2025-07-18	2.2000	2.2700	2.2000	2.2700	+5.581%	2	4,254	-81.938%
2025-07-17	2.1500	2.1500	2.1500	2.1500	-2.715%	7	4,254	-80.930%
2025-07-16	2.2200	2.2300	2.2100	2.2100	+2.791%	3	4,254	-81.448%
2025-07-15	2.1500	2.1500	2.1300	2.1500	+2.871%	25	4,252	-80.930%
2025-07-14	2.0800	2.1000	2.0300	2.0900	+2.956%	5	4,249	-80.383%
2025-07-11	1.6400	2.0400	1.6400	2.0300	+2.010%	24	4,246	-79.803%
2025-07-10	1.9900	1.9900	1.9900	1.9900	-0.995%	10	4,225	-79.397%
2025-07-09	2.0100	2.0100	2.0100	2.0100	-1.951%	1	4,215	-79.602%
2025-07-08	2.0900	2.0900	1.9800	2.0500	-6.818%	57	4,215	-80.000%
2025-07-07	2.2000	2.2000	2.2000	2.2000	-8.714%	1	4,160	-81.364%
2025-07-02	2.4100	2.4100	2.4100	2.4100	+0.417%	1	4,159	-82.988%
2025-06-30	2.4000	2.4000	2.4000	2.4000	-2.834%	10	4,198	-82.917%
2025-06-27	2.5400	2.5700	2.4700	2.4700	+2.917%	3	4,191	-83.401%
2025-06-26	2.3900	2.4000	2.3900	2.4000	-11.111%	201	4,188	-82.917%
2025-06-25	2.5000	2.7000	2.4900	2.7000	+7.570%	25	4,004	-84.815%
2025-06-24	2.5000	2.7000	2.4900	2.5100	-17.162%	41	4,012	-83.665%
2025-06-23	3.0500	3.0500	3.0000	3.0300	-0.329%	3	4,017	-86.469%
2025-06-20	3.0400	3.0400	3.0400	3.0400	+6.294%	2	4,014	-86.513%
2025-06-18	2.8600	2.9400	2.8600	2.8600	-3.051%	4	4,012	-85.664%
2025-06-17	2.8500	2.9500	2.8500	2.9500	-0.338%	7	4,012	-86.102%
2025-06-16	2.9000	2.9600	2.9000	2.9600	0.000%	8	4,008	-86.149%
2025-06-13	2.9100	3.0000	2.9000	2.9600	+2.069%	16	4,013	-86.149%
2025-06-12	2.8900	2.9400	2.8700	2.9000	+5.455%	4	4,009	-85.862%
2025-06-11	2.7000	2.7500	2.7000	2.7500	-2.482%	3	4,006	-85.091%
2025-06-10	2.8000	2.8200	2.7400	2.8200	-1.053%	87	4,004	-85.461%
2025-06-09	2.8300	2.9200	2.8200	2.8500	-4.040%	14	3,984	-85.614%
2025-06-06	3.0500	3.0500	2.9700	2.9700	-4.194%	8	3,978	-86.195%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-3.125%	10	3,978	-86.774%
2025-06-04	3.2200	3.2200	3.2000	3.2000	-3.030%	8	3,980	-87.188%
2025-06-03	3.1800	3.4000	3.1800	3.3000	+0.917%	22	3,980	-87.576%
2025-06-02	3.1700	3.3500	3.1700	3.2700	+0.615%	10	3,966	-87.462%
2025-05-30	3.2600	3.4400	3.2200	3.2500	0.000%	8	3,958	-87.385%
2025-05-29	3.2500	3.3500	3.2100	3.2500	+9.797%	27	3,956	-87.385%
2025-05-28	2.9000	2.9600	2.8200	2.9600	+6.475%	9	3,944	-86.149%
2025-05-27	2.9500	2.9500	2.7800	2.7800	-7.947%	1,007	3,946	-85.252%
2025-05-23	2.9300	3.0200	2.9300	3.0200	+2.721%	4	2,953	-86.424%
2025-05-22	2.8500	2.9800	2.8300	2.9400	+2.083%	225	2,953	-86.054%
2025-05-21	2.7100	2.9000	2.7100	2.8800	+5.109%	8	2,832	-85.764%
2025-05-20	2.7100	2.7600	2.7100	2.7400	+1.481%	3	2,831	-85.036%
2025-05-19	2.7000	2.7000	2.7000	2.7000	+1.887%	25	2,830	-84.815%
2025-05-16	2.6000	2.7200	2.6000	2.6500	-7.018%	6	2,830	-84.528%
2025-05-15	2.7300	2.8500	2.7300	2.8500	+1.786%	2	2,830	-85.614%
2025-05-14	2.7000	2.9100	2.7000	2.8000	+5.660%	21	2,830	-85.357%
2025-05-13	2.7000	2.8000	2.6500	2.6500	-13.115%	4	2,819	-84.528%
2025-05-12	3.1500	3.1500	2.9800	3.0500	-6.154%	11	2,816	-86.557%
2025-05-09	3.3000	3.3600	3.2500	3.2500	-1.515%	70	2,814	-87.385%
2025-05-07	3.2300	3.8000	3.2300	3.3000	+3.125%	4	2,822	-87.576%
2025-05-06	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,821	-87.188%
2025-05-05	3.3500	3.3500	2.9100	3.3000	-2.941%	6	2,821	-87.576%
2025-05-02	3.5300	3.5300	3.4000	3.4000	-10.053%	22	2,820	-87.941%
2025-04-30	3.9400	3.9400	3.7800	3.7800	-2.326%	59	2,811	-89.153%
2025-04-29	3.8800	3.8800	3.8700	3.8700	+0.519%	10	2,811	-89.406%
2025-04-28	4.2600	4.2600	3.8500	3.8500	-1.282%	15	2,801	-89.351%
2025-04-25	3.9000	3.9300	3.9000	3.9000	-2.500%	130	2,801	-89.487%
2025-04-24	4.0000	4.0500	4.0000	4.0000	-7.193%	87	2,846	-89.750%
2025-04-23	4.1900	4.4500	4.1900	4.3100	-8.298%	52	2,872	-90.487%
2025-04-22	4.7200	5.3100	4.6500	4.7000	+6.818%	374	2,884	-91.277%
2025-04-17	4.4000	4.4000	4.4000	4.4000	-17.757%	1	2,889	-90.682%
2025-04-11	5.6000	5.6000	5.2500	5.3500	+0.943%	64	2,889	-92.336%
2025-04-10	4.6100	5.3000	4.6100	5.3000	-12.397%	4	2,885	-92.264%
2025-04-09	6.0500	6.0500	6.0500	6.0500	-5.469%	1	2,886	-93.223%
2025-04-08	6.4000	6.4000	6.4000	6.4000	0.000%	1	2,886	-93.594%
2025-04-07	6.5300	6.5300	6.2000	6.4000	+4.918%	35	2,885	-93.594%
2025-04-04	5.8600	6.4100	5.6500	6.1000	+31.183%	848	2,883	-93.279%
2025-04-03	4.2400	4.7100	4.2100	4.6500	+9.929%	29	2,788	-91.183%
2025-03-31	4.2300	4.2300	4.2300	4.2300	+69.200%	1	2,784	-90.307%
2025-03-25	3.6000	3.6000	2.5000	2.5000	-31.129%	10	2,783	-83.600%
2025-03-24	3.5700	3.6300	3.5700	3.6300	-8.333%	57	2,783	-88.705%
2025-03-21	3.9500	3.9600	3.9500	3.9600	-7.907%	8	2,783	-89.646%
2025-03-18	4.3000	4.3000	4.3000	4.3000	-1.149%	1	2,783	-90.465%
2025-03-14	4.3500	4.3500	4.3500	4.3500	-8.805%	4	2,782	-90.575%
2025-03-13	4.4900	4.7700	4.4900	4.7700	+6.000%	3	2,779	-91.405%
2025-03-12	4.7000	4.7000	4.5000	4.5000	-5.263%	10	2,779	-90.889%
2025-03-11	4.0000	4.7500	4.0000	4.7500	+13.095%	121	2,778	-91.368%
2025-03-10	3.8500	4.2000	3.8500	4.2000	+6.061%	141	2,728	-90.238%
2025-03-07	3.9600	3.9600	3.9600	3.9600	+10.000%	20	2,728	-89.646%
2025-03-06	3.6500	3.6500	3.6000	3.6000	-14.286%	2	2,736	-88.611%
2025-03-04	3.9600	4.2000	3.9600	4.2000	+21.387%	31	2,736	-90.238%
2025-03-03	3.4600	3.4600	3.4600	3.4600	-4.683%	1	2,736	-88.150%
2025-02-28	3.7200	3.7200	3.6300	3.6300	-3.200%	28	2,737	-88.705%
2025-02-27	3.7500	3.7500	3.7500	3.7500	+7.143%	1	2,740	-89.067%
2025-02-26	3.5000	3.5000	3.5000	3.5000	-5.405%	48	2,739	-88.286%
2025-02-25	3.8000	3.8500	3.7000	3.7000	+5.714%	304	2,622	-88.919%
2025-02-24	3.5000	3.5000	3.5000	3.5000	+6.383%	5	2,622	-88.286%
2025-02-21	3.2900	3.2900	3.2900	3.2900	+9.667%	2	2,622	-87.538%
2025-02-18	3.0000	3.0000	3.0000	3.0000	-1.961%	1	2,623	-86.333%
2025-02-14	3.0600	3.0600	3.0600	3.0600	-7.273%	10	2,624	-86.601%
2025-02-12	3.3000	3.3000	3.3000	3.3000	-2.941%	2	2,624	-87.576%
2025-02-11	3.2000	3.4000	3.2000	3.4000	+4.615%	55	2,626	-87.941%
2025-02-10	3.2900	3.2900	3.2500	3.2500	-8.192%	54	2,674	-87.385%
2025-02-07	4.0000	4.0000	3.3000	3.5400	-13.659%	304	2,674	-88.418%
2025-02-06	4.3000	4.3100	4.1000	4.1000	-18.000%	69	2,708	-90.000%
2025-02-05	4.7100	5.1300	4.7100	5.0000	+21.951%	140	2,698	-91.800%
2025-02-04	4.3500	4.4000	4.1000	4.1000	-10.870%	34	2,560	-90.000%
2025-02-03	4.4400	4.6500	4.4400	4.6000	-2.128%	12	2,542	-91.087%
2025-01-31	4.7000	4.7000	4.7000	4.7000	-3.093%	4	2,537	-91.277%
2025-01-30	4.8500	4.8500	4.8500	4.8500	+1.042%	4	2,533	-91.546%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+7.865%	2	2,533	-91.458%
2025-01-28	4.3500	4.4500	4.3500	4.4500	+0.451%	25	2,531	-90.787%
2025-01-27	4.4300	4.4300	4.4300	4.4300	+0.911%	1	2,506	-90.745%
2025-01-24	4.3500	4.4000	4.3000	4.3900	-2.876%	26	2,506	-90.661%
2025-01-23	4.6000	4.6200	4.4400	4.5200	-7.187%	189	2,497	-90.929%
2025-01-21	4.8700	4.8700	4.8700	4.8700	+1.883%	1	2,495	-91.581%
2025-01-17	4.7800	4.7800	4.7800	4.7800	+1.702%	6	2,495	-91.423%
2025-01-16	4.9000	4.9000	4.6700	4.7000	-12.963%	55	2,495	-91.277%
2025-01-14	5.3700	5.4300	5.3700	5.4000	+3.846%	40	2,498	-92.407%
2025-01-10	5.1800	5.2000	5.1800	5.2000	-4.587%	6	2,518	-92.115%
2025-01-08	5.3900	5.4500	5.3800	5.4500	+4.808%	27	2,519	-92.477%
2025-01-07	4.9500	5.2000	4.7200	5.2000	+0.971%	63	2,519	-92.115%
2025-01-06	5.5100	5.5100	5.0100	5.1500	-8.036%	174	2,581	-92.039%
2025-01-03	5.7000	5.7800	5.5000	5.6000	-6.822%	118	2,617	-92.679%
2025-01-02	6.0500	6.0500	6.0100	6.0100	-6.822%	4	2,614	-93.178%
2024-12-31	6.4500	6.4500	6.4500	6.4500	+2.381%	5	2,612	-93.643%
2024-12-30	6.3400	6.6000	6.3000	6.3000	-1.563%	746	2,612	-93.492%
2024-12-27	6.3000	6.4500	6.3000	6.4000	+0.787%	606	1,889	-93.594%
2024-12-26	6.3500	6.3500	6.3500	6.3500	+1.600%	20	1,586	-93.543%
2024-12-23	6.3200	6.3200	6.2500	6.2500	-11.972%	2	1,566	-93.440%
2024-12-20	7.0000	7.1000	7.0000	7.1000	+5.498%	3	1,565	-94.225%
2024-12-19	6.7300	6.7300	6.7300	6.7300	+0.448%	4	1,568	-93.908%
2024-12-17	6.9400	6.9400	6.6700	6.7000	-0.741%	9	1,564	-93.881%
2024-12-16	6.7500	6.8000	6.7500	6.7500	-1.747%	22	1,561	-93.926%
2024-12-13	6.2500	6.8700	6.2500	6.8700	+9.920%	76	1,539	-94.032%
2024-12-12	5.9500	6.2500	5.8700	6.2500	+2.459%	37	1,501	-93.440%
2024-12-11	5.7500	6.5500	5.7500	6.1000	+14.019%	64	1,465	-93.279%
2024-12-10	5.3600	5.3600	5.3500	5.3500	+3.883%	14	1,428	-92.336%
2024-12-09	5.3500	5.3500	5.1500	5.1500	-0.962%	1,266	1,414	-92.039%
2024-12-06	5.4200	5.4200	5.2000	5.2000	+1.961%	222	158	-92.115%
2024-12-05	4.0500	5.2500	4.0500	5.1000	+32.124%	19	61	-91.961%
2024-12-04	3.9100	3.9100	3.8600	3.8600	-5.854%	15	48	-89.378%
2024-11-29	4.1000	4.1000	4.1000	4.1000	+2.500%	2	58	-90.000%
2024-11-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	58	-89.750%
2024-11-18	4.7500	4.7500	4.5000	4.5000	+7.656%	13	58	-90.889%
2024-11-11	4.1800	4.1800	4.1800	4.1800	+1.951%	3	46	-90.191%
2024-11-07	4.1000	4.1000	4.1000	4.1000	-3.529%	1	43	-90.000%
2024-11-06	4.2500	4.2500	4.2500	4.2500	+1.190%	1	42	-90.353%
2024-11-05	4.2000	4.2000	4.2000	4.2000	-1.869%	1	43	-90.238%
2024-11-01	4.2800	4.2800	4.2800	4.2800	-3.820%	10	43	-90.421%
2024-10-31	4.4000	4.7000	4.4000	4.4500	-3.261%	23	39	-90.787%
2024-10-24	4.6000	4.6000	4.6000	4.6000	+29.577%	5	18	-91.087%
2024-10-22	3.5500	3.5500	3.5500	3.5500	+4.720%	2	18	-88.451%
2024-10-15	3.3000	3.3900	3.3000	3.3900	+3.040%	2	18	-87.906%
2024-10-14	3.3500	3.3500	3.2900	3.2900	+2.492%	3	16	-87.538%
2024-10-11	3.3000	3.3000	3.2100	3.2100	-19.750%	6	14	-87.227%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-1.235%	2	14	-89.750%

.dark-mode .QZBRGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZBRGt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P50UBER Jan 15 2027 50.00 Put (UBER270115P00050000)option OPRA

UBER20270115P50
UBER Jan 15 2027 50.00 Put (UBER270115P00050000)
option OPRA