Dark

UBER20270115P55
UBER Jan 15 2027 55.00 Put (UBER270115P00055000)
option OPRA

EOD

Oct 1, 2026

0.85000.000%(0.0000)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8600	1.0300	0.8500	0.8500	0.000%	96	7,003	0.000%
2026-09-30	0.9500	0.9500	0.8500	0.8500	+2.410%	8	6,994	0.000%
2026-09-29	0.8200	0.8600	0.8200	0.8300	-10.753%	9	6,991	+2.410%
2026-09-28	0.9000	0.9300	0.9000	0.9300	+6.897%	12	6,984	-8.602%
2026-09-24	0.8700	0.8700	0.8700	0.8700	+3.571%	1	6,975	-2.299%
2026-09-23	0.8800	0.8800	0.8400	0.8400	+1.205%	4	6,975	+1.190%
2026-09-22	0.7500	0.8300	0.7500	0.8300	+12.162%	14	6,972	+2.410%
2026-09-21	0.7600	0.7600	0.7400	0.7400	-5.128%	9	6,959	+14.865%
2026-09-18	0.8400	0.8400	0.7800	0.7800	-8.235%	3	6,954	+8.974%
2026-09-17	0.8500	0.8500	0.8500	0.8500	+6.250%	1	6,954	0.000%
2026-09-16	0.8800	0.8800	0.8000	0.8000	-5.882%	4	6,953	+6.250%
2026-09-15	0.8100	0.8500	0.8100	0.8500	-1.163%	3	6,949	0.000%
2026-09-14	0.8600	0.8600	0.8600	0.8600	-6.522%	1	6,948	-1.163%
2026-09-11	0.9000	0.9400	0.8700	0.9200	-8.000%	29	6,947	-7.609%
2026-09-10	1.0300	1.0300	1.0000	1.0000	+8.696%	5	6,943	-15.000%
2026-09-09	0.9500	0.9500	0.9200	0.9200	+16.456%	8	6,941	-7.609%
2026-09-08	0.7800	0.7900	0.7800	0.7900	+17.910%	15	6,939	+7.595%
2026-09-04	0.6000	0.6700	0.6000	0.6700	-1.471%	6	6,928	+26.866%
2026-09-03	0.7000	0.7100	0.6800	0.6800	0.000%	72	6,928	+25.000%
2026-08-31	0.6900	0.7200	0.6800	0.6800	+23.636%	16	6,908	+25.000%
2026-08-28	0.6100	0.6100	0.5500	0.5500	-17.910%	3	6,918	+54.545%
2026-08-27	0.6500	0.6700	0.6500	0.6700	+17.544%	22	6,920	+26.866%
2026-08-26	0.5600	0.5700	0.5600	0.5700	-1.724%	9	6,900	+49.123%
2026-08-25	0.5600	0.5800	0.5300	0.5800	-3.333%	3	6,895	+46.552%
2026-08-24	0.6000	0.6000	0.5300	0.6000	+3.448%	22	6,896	+41.667%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-10.769%	10	6,881	+46.552%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-15.584%	1	6,871	+30.769%
2026-08-18	0.7000	0.7900	0.7000	0.7700	+14.925%	26	6,870	+10.390%
2026-08-14	0.6800	0.6800	0.6700	0.6700	-10.667%	20	6,876	+26.866%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+2.740%	1	6,867	+13.333%
2026-08-12	0.7300	0.7300	0.7300	0.7300	+21.667%	1	6,868	+16.438%
2026-08-11	0.5900	0.6700	0.5900	0.6000	-10.448%	22	6,867	+41.667%
2026-08-10	0.7100	0.7100	0.6700	0.6700	-20.238%	8	6,861	+26.866%
2026-08-07	1.0400	1.0400	0.8000	0.8400	-31.707%	43	6,866	+1.190%
2026-08-06	1.3900	1.4400	1.2300	1.2300	-25.455%	40	6,891	-30.894%
2026-08-05	1.7000	1.7500	1.5000	1.6500	+17.857%	61	6,907	-48.485%
2026-08-04	1.4100	1.4100	1.4000	1.4000	-1.408%	7	6,896	-39.286%
2026-08-03	1.5200	1.5200	1.4200	1.4200	-15.976%	117	6,902	-40.141%
2026-07-31	1.6900	1.6900	1.6900	1.6900	-7.650%	6	7,013	-49.704%
2026-07-30	1.8000	1.8300	1.8000	1.8300	+7.018%	101	7,013	-53.552%
2026-07-29	1.7100	1.7100	1.7100	1.7100	-5.525%	1	6,921	-50.292%
2026-07-28	1.8100	1.8100	1.8100	1.8100	-16.590%	2	6,920	-53.039%
2026-07-27	2.5000	2.5000	2.1700	2.1700	-21.377%	2,005	6,918	-60.829%
2026-07-24	1.8900	2.7600	1.8900	2.7600	+38.693%	19	5,913	-69.203%
2026-07-23	2.0200	2.0800	1.9300	1.9900	+17.751%	18	5,899	-57.286%
2026-07-22	1.7300	1.8600	1.6900	1.6900	+2.424%	23	5,913	-49.704%
2026-07-17	1.6500	1.6500	1.6500	1.6500	+9.272%	6	5,912	-48.485%
2026-07-16	1.2800	1.6000	1.2800	1.5100	-17.033%	553	5,912	-43.709%
2026-07-15	1.8200	1.8200	1.8200	1.8200	+15.190%	1	5,536	-53.297%
2026-07-14	1.6500	1.6500	1.5300	1.5800	+25.397%	15	5,535	-46.203%
2026-07-13	1.2600	1.2600	1.2600	1.2600	-13.699%	145	5,545	-32.540%
2026-07-10	1.4600	1.4600	1.4600	1.4600	-11.515%	1	5,570	-41.781%
2026-07-09	1.6500	1.6500	1.6500	1.6500	0.000%	1	5,570	-48.485%
2026-07-08	1.7000	1.7000	1.6500	1.6500	+3.125%	50	5,570	-48.485%
2026-07-07	1.7100	1.7100	1.5900	1.6000	-15.344%	12	5,570	-46.875%
2026-07-06	1.7000	1.8900	1.7000	1.8900	+10.526%	6	5,579	-55.026%
2026-07-02	1.7300	1.7300	1.7100	1.7100	-5.000%	2	5,585	-50.292%
2026-07-01	1.7500	1.8000	1.7500	1.8000	-6.736%	6	5,585	-52.778%
2026-06-30	1.9000	1.9300	1.7400	1.9300	+27.815%	40	5,591	-55.959%
2026-06-29	1.5900	1.6000	1.4500	1.5100	-7.927%	4	5,571	-43.709%
2026-06-26	1.6300	1.6800	1.4900	1.6400	-9.392%	10	5,574	-48.171%
2026-06-25	1.7600	1.8800	1.7600	1.8100	+2.260%	105	5,575	-53.039%
2026-06-24	2.0300	2.0300	1.6200	1.7700	-16.901%	5	5,579	-51.977%
2026-06-23	2.1000	2.1900	2.0800	2.1300	+13.298%	37	5,579	-60.094%
2026-06-22	2.0200	2.0200	1.8800	1.8800	-1.053%	2	5,575	-54.787%
2026-06-18	2.0300	2.0300	1.9000	1.9000	+3.261%	5	5,728	-55.263%
2026-06-17	1.8700	1.8700	1.8400	1.8400	+2.222%	154	5,728	-53.804%
2026-06-15	1.9400	1.9700	1.6700	1.8000	-30.769%	14	5,728	-52.778%
2026-06-11	2.7100	2.7100	2.6000	2.6000	+1.167%	12	5,728	-67.308%
2026-06-10	2.4800	2.5700	2.4800	2.5700	+7.083%	11	5,718	-66.926%
2026-06-09	2.3500	2.4000	2.3500	2.4000	-1.235%	261	5,712	-64.583%
2026-06-08	2.4500	2.4500	2.3500	2.4300	+6.114%	8	5,712	-65.021%
2026-06-05	2.3300	2.3300	2.2900	2.2900	0.000%	3	5,704	-62.882%
2026-06-04	2.2000	2.3500	2.0900	2.2900	-6.531%	66	5,702	-62.882%
2026-06-03	2.3300	2.4500	2.2900	2.4500	+9.375%	5	5,651	-65.306%
2026-06-02	2.2400	2.2400	2.2400	2.2400	+3.704%	13	5,648	-62.054%
2026-06-01	2.1500	2.1600	2.1400	2.1600	-6.494%	28	5,661	-60.648%
2026-05-29	2.3900	2.3900	2.3100	2.3100	-3.750%	3	5,669	-63.203%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-4.000%	1	5,669	-64.583%
2026-05-27	2.5800	2.6100	2.5000	2.5000	-1.961%	27	5,668	-66.000%
2026-05-26	2.3500	2.5600	2.3500	2.5500	+11.842%	17	5,651	-66.667%
2026-05-22	2.1300	2.2800	2.1300	2.2800	+8.057%	31	5,637	-62.719%
2026-05-21	2.1100	2.1100	2.1100	2.1100	+5.500%	1	5,622	-59.716%
2026-05-15	2.1000	2.1400	1.9700	2.0000	-6.103%	36	5,622	-57.500%
2026-05-14	2.1300	2.1300	2.1300	2.1300	+8.122%	3	5,608	-60.094%
2026-05-13	1.9700	1.9700	1.9700	1.9700	+4.233%	2	5,605	-56.853%
2026-05-12	1.8900	1.8900	1.8900	1.8900	-1.047%	2	5,605	-55.026%
2026-05-11	1.8800	1.9100	1.8800	1.9100	-5.446%	4	5,605	-55.497%
2026-05-08	2.1300	2.1300	2.0200	2.0200	+8.021%	2	5,608	-57.921%
2026-05-07	1.6300	1.8700	1.5000	1.8700	+14.024%	8	5,607	-54.545%
2026-05-06	1.8700	1.9100	1.6400	1.6400	-29.915%	191	5,605	-48.171%
2026-05-04	2.5000	2.5000	2.3400	2.3400	+6.364%	11	5,521	-63.675%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-9.465%	30	5,530	-61.364%
2026-04-28	2.4400	2.4400	2.4300	2.4300	-6.538%	16	5,530	-65.021%
2026-04-24	2.5500	2.6000	2.5500	2.6000	+9.244%	10	5,530	-67.308%
2026-04-23	2.2500	2.3800	2.2500	2.3800	-1.653%	86	5,530	-64.286%
2026-04-22	2.3700	2.4400	2.3400	2.4200	+13.084%	233	5,462	-64.876%
2026-04-17	2.1400	2.1400	2.1400	2.1400	-5.727%	9	5,376	-60.280%
2026-04-15	2.5000	2.5000	2.2700	2.2700	-22.526%	2	5,376	-62.555%
2026-04-14	2.8600	2.9300	2.8600	2.9300	-3.934%	22	5,376	-70.990%
2026-04-13	3.1500	3.1500	3.0500	3.0500	-8.955%	23	5,354	-72.131%
2026-04-10	3.0700	3.3500	3.0700	3.3500	-1.471%	7	5,354	-74.627%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+17.647%	3	5,354	-75.000%
2026-04-08	2.8900	2.8900	2.8900	2.8900	-12.424%	3	5,351	-70.588%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+1.538%	3	5,348	-74.242%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.515%	3	5,345	-73.846%
2026-04-02	3.3300	3.4500	3.3000	3.3000	-0.302%	1,463	4,647	-74.242%
2026-04-01	3.2700	3.3100	3.2700	3.3100	-8.056%	21	4,647	-74.320%
2026-03-31	3.6200	3.6500	3.6000	3.6000	-7.692%	4	4,647	-76.389%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+1.036%	3	4,649	-78.205%
2026-03-27	3.9800	3.9800	3.8600	3.8600	+16.970%	3	4,646	-77.979%
2026-03-25	3.3000	3.3000	3.3000	3.3000	0.000%	6	4,645	-74.242%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+3.125%	200	4,639	-74.242%
2026-03-20	3.1700	3.2000	3.1000	3.2000	+6.667%	27	4,426	-73.438%
2026-03-19	2.9500	3.0000	2.9500	3.0000	+8.303%	7	4,419	-71.667%
2026-03-18	2.7200	2.7700	2.7200	2.7700	+7.782%	83	4,423	-69.314%
2026-03-17	2.5700	2.5700	2.5700	2.5700	-14.047%	1	4,340	-66.926%
2026-03-16	3.0000	3.0000	2.9900	2.9900	-12.059%	34	4,340	-71.572%
2026-03-13	3.0800	3.4500	3.0800	3.4000	+11.475%	9	4,316	-75.000%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-10.294%	6	4,308	-72.131%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+7.937%	1	4,308	-75.000%
2026-03-06	3.1800	3.1800	3.1500	3.1500	+7.509%	10	4,329	-73.016%
2026-03-05	2.9600	2.9600	2.9300	2.9300	+3.901%	11	4,323	-70.990%
2026-03-04	2.7000	2.9300	2.7000	2.8200	-2.083%	74	4,313	-69.858%
2026-03-03	2.9900	3.2000	2.7800	2.8800	-3.679%	255	4,338	-70.486%
2026-02-27	3.0700	3.0700	2.9900	2.9900	-14.571%	22	4,508	-71.572%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-3.315%	1,000	4,496	-75.714%
2026-02-23	3.1000	3.6200	3.1000	3.6200	+26.573%	772	3,746	-76.519%
2026-02-20	2.8500	2.8900	2.8500	2.8600	0.000%	7	3,584	-70.280%
2026-02-19	2.8600	2.8600	2.8600	2.8600	-6.230%	1	3,577	-70.280%
2026-02-18	3.3000	3.3000	3.0500	3.0500	-15.278%	4	3,578	-72.131%
2026-02-17	3.6500	3.6500	3.5000	3.6000	-4.000%	75	3,578	-76.389%
2026-02-13	3.5000	3.8500	3.5000	3.7500	+1.351%	21	3,491	-77.333%
2026-02-12	3.6000	3.7000	3.6000	3.7000	+9.792%	12	3,491	-77.027%
2026-02-11	3.0000	3.3700	3.0000	3.3700	+14.237%	14	3,491	-74.777%
2026-02-10	2.7500	2.9500	2.7500	2.9500	+1.724%	202	3,490	-71.186%
2026-02-09	2.9000	3.0000	2.8500	2.9000	+10.687%	26	3,690	-70.690%
2026-02-05	2.6200	2.6200	2.6200	2.6200	-1.132%	1	3,690	-67.557%
2026-02-04	2.6000	2.8000	2.6000	2.6500	+5.578%	12	3,690	-67.925%
2026-02-03	2.1600	2.5400	2.1400	2.5100	+16.204%	41	3,690	-66.135%
2026-02-02	2.1500	2.1600	2.1500	2.1600	-7.296%	158	3,660	-60.648%
2026-01-30	2.1400	2.3300	2.1400	2.3300	+6.393%	11	3,502	-63.519%
2026-01-28	2.2700	2.2700	2.1900	2.1900	+5.797%	201	3,491	-61.187%
2026-01-26	2.0700	2.0700	2.0700	2.0700	+4.545%	1	3,291	-58.937%
2026-01-22	1.9800	1.9800	1.9800	1.9800	+7.027%	13	3,291	-57.071%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-7.960%	1	3,278	-54.054%
2026-01-16	2.0300	2.0400	2.0100	2.0100	+6.349%	8	3,270	-57.711%
2026-01-14	1.9000	1.9000	1.8900	1.8900	-0.526%	34	3,270	-55.026%
2026-01-07	1.9500	1.9500	1.9000	1.9000	-12.442%	6	3,270	-55.263%
2025-12-30	2.1300	2.1700	2.1300	2.1700	-5.240%	6	3,270	-60.829%
2025-12-29	2.0200	2.2900	2.0200	2.2900	-2.966%	2	3,270	-62.882%
2025-12-22	2.3600	2.3600	2.3600	2.3600	-11.940%	2	3,270	-63.983%
2025-12-17	2.6800	2.6800	2.6800	2.6800	+1.132%	1	3,271	-68.284%
2025-12-16	2.6500	2.6500	2.6500	2.6500	+3.516%	5	3,270	-67.925%
2025-12-15	2.5600	2.5600	2.5600	2.5600	+10.345%	1	3,275	-66.797%
2025-12-11	2.4000	2.4000	2.3200	2.3200	-9.020%	8	3,275	-63.362%
2025-12-10	2.1500	2.5500	2.1500	2.5500	+31.443%	3	3,275	-66.667%
2025-12-09	1.9400	1.9400	1.9400	1.9400	+2.105%	1	3,275	-56.186%
2025-12-05	1.9000	1.9000	1.9000	1.9000	-12.844%	5	3,274	-55.263%
2025-12-01	2.1800	2.1800	2.1800	2.1800	0.000%	5	3,273	-61.009%
2025-11-28	2.1800	2.1800	2.1800	2.1800	-8.787%	3	3,273	-61.009%
2025-11-26	2.3900	2.3900	2.3900	2.3900	-5.159%	3	3,273	-64.435%
2025-11-21	2.9700	2.9700	2.5100	2.5200	+18.868%	15	3,273	-66.270%
2025-11-18	2.1900	2.1900	2.1200	2.1200	-20.000%	502	3,077	-59.906%
2025-11-12	2.6500	2.6500	2.6500	2.6500	+31.188%	1	2,775	-67.925%
2025-11-07	2.0200	2.0200	2.0200	2.0200	+1.000%	4	2,775	-57.921%
2025-11-06	2.0400	2.0400	1.9800	2.0000	+5.263%	36	2,779	-57.500%
2025-11-04	1.8000	1.9000	1.8000	1.9000	-1.042%	4	2,761	-55.263%
2025-10-29	1.9200	1.9200	1.9200	1.9200	-20.000%	10	2,761	-55.729%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+27.660%	1	2,761	-64.583%
2025-09-30	1.9400	1.9400	1.8800	1.8800	+6.818%	3	2,760	-54.787%
2025-09-29	1.7600	1.7600	1.7600	1.7600	-6.878%	3	2,757	-51.705%
2025-09-23	1.8900	1.8900	1.8900	1.8900	+0.532%	4	2,757	-55.026%
2025-09-16	1.8800	1.8800	1.8800	1.8800	-4.569%	1	2,753	-54.787%
2025-09-12	2.0700	2.0700	1.9700	1.9700	-3.431%	11	2,753	-56.853%
2025-09-10	2.0400	2.0400	2.0400	2.0400	-10.526%	1	2,753	-58.333%
2025-09-02	2.1900	2.3000	2.1900	2.2800	+13.433%	12	2,753	-62.719%
2025-08-25	2.0100	2.0100	2.0100	2.0100	+2.551%	10	2,753	-57.711%
2025-08-22	1.9600	1.9600	1.9600	1.9600	-12.500%	2	2,753	-56.633%
2025-08-21	2.2000	2.2400	2.2000	2.2400	+5.164%	2	2,753	-62.054%
2025-08-19	2.1300	2.1300	2.1300	2.1300	-10.127%	2	2,754	-60.094%
2025-08-14	2.3700	2.3700	2.3700	2.3700	-5.578%	1	2,752	-64.135%
2025-08-13	2.5100	2.5100	2.5100	2.5100	+0.803%	1	2,751	-66.135%
2025-08-11	2.4900	2.4900	2.4900	2.4900	-12.632%	1	2,750	-65.863%
2025-08-08	2.3400	2.8500	2.3400	2.8500	+22.318%	2	2,750	-70.175%
2025-08-07	2.4000	2.4000	2.3300	2.3300	-16.487%	2	2,749	-63.519%
2025-08-05	2.7500	3.1700	2.7500	2.7900	-5.743%	6	2,751	-69.534%
2025-08-04	2.9100	2.9600	2.9100	2.9600	+6.475%	2	2,747	-71.284%
2025-07-28	2.7400	2.7800	2.7400	2.7800	-2.456%	2	2,747	-69.424%
2025-07-21	2.8500	2.8500	2.8500	2.8500	-5.000%	100	2,747	-70.175%
2025-07-16	3.1000	3.1000	3.0000	3.0000	+6.007%	572	2,738	-71.667%
2025-07-14	2.7700	2.8300	2.7700	2.8300	+5.597%	2	2,471	-69.965%
2025-07-11	2.6300	2.7300	2.6300	2.6800	-2.190%	4	2,471	-68.284%
2025-07-08	2.6700	2.7400	2.6700	2.7400	-2.143%	2	2,471	-68.978%
2025-07-07	2.7800	2.8000	2.7100	2.8000	-8.197%	36	2,471	-69.643%
2025-07-03	3.0500	3.0500	3.0500	3.0500	-1.613%	30	2,472	-72.131%
2025-07-02	3.0500	3.1000	3.0500	3.1000	-3.125%	4	2,472	-72.581%
2025-07-01	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,468	-73.438%
2025-06-30	3.2500	3.2500	3.2000	3.2000	-4.478%	13	2,478	-73.438%
2025-06-25	3.2500	3.3500	3.2500	3.3500	-1.471%	3	2,477	-74.627%
2025-06-24	3.4500	3.4500	3.3200	3.4000	-13.706%	255	2,475	-75.000%
2025-06-23	3.9400	3.9400	3.9400	3.9400	-2.475%	3	2,430	-78.426%
2025-06-18	4.0400	4.0400	4.0400	4.0400	+10.685%	10	2,427	-78.960%
2025-06-12	3.6500	3.6500	3.6500	3.6500	+1.389%	1	2,427	-76.712%
2025-06-11	3.6000	3.6000	3.6000	3.6000	-4.000%	5	2,427	-76.389%
2025-06-10	3.7500	3.7500	3.7500	3.7500	-1.055%	1	2,429	-77.333%
2025-06-09	3.7000	3.7900	3.7000	3.7900	-10.613%	2	2,429	-77.573%
2025-06-04	4.1800	4.2400	4.1800	4.2400	-1.852%	2	2,430	-79.953%
2025-06-03	4.4000	4.4000	4.2100	4.3200	-2.703%	3	2,430	-80.324%
2025-06-02	4.4200	4.4400	4.2600	4.4400	+4.225%	4	2,429	-80.856%
2025-05-30	4.2500	4.5000	4.2500	4.2600	+0.235%	12	2,427	-80.047%
2025-05-29	4.2000	4.5000	4.2000	4.2500	+9.536%	66	2,423	-80.000%
2025-05-28	3.6600	3.8800	3.6600	3.8800	-2.513%	2	2,421	-78.093%
2025-05-23	3.9100	3.9800	3.9100	3.9800	+1.272%	4	2,421	-78.643%
2025-05-22	3.7600	3.9300	3.7600	3.9300	+5.362%	2	2,421	-78.372%
2025-05-21	3.8000	3.8700	3.7200	3.7300	+8.116%	8	2,421	-77.212%
2025-05-20	3.5000	3.5000	3.4500	3.4500	-2.542%	10	2,420	-75.362%
2025-05-19	3.4500	3.5400	3.4000	3.5400	-0.282%	3	2,422	-75.989%
2025-05-16	3.4200	3.5500	3.4200	3.5500	-6.579%	4	2,422	-76.056%
2025-05-15	3.5700	3.8000	3.5700	3.8000	0.000%	2	2,422	-77.632%
2025-05-14	3.8000	3.8000	3.8000	3.8000	+7.042%	2	2,422	-77.632%
2025-05-13	3.4700	3.6600	3.4700	3.5500	-10.127%	4	2,420	-76.056%
2025-05-12	3.8800	4.0100	3.8800	3.9500	-13.755%	19	2,428	-78.481%
2025-05-08	4.5800	4.5800	4.5800	4.5800	+6.512%	1	2,428	-81.441%
2025-05-05	4.3000	4.3000	4.3000	4.3000	-2.273%	1	2,427	-80.233%
2025-05-02	4.4000	4.4000	4.4000	4.4000	-14.063%	10	2,427	-80.682%
2025-04-29	5.1200	5.1200	5.1200	5.1200	-1.538%	5	2,427	-83.398%
2025-04-25	5.1000	5.2000	5.1000	5.2000	-5.455%	6	2,432	-83.654%
2025-04-24	5.5000	5.5000	5.5000	5.5000	-2.655%	1	2,430	-84.545%
2025-04-23	5.6500	5.6500	5.6500	5.6500	-3.419%	1	2,430	-84.956%
2025-04-16	5.8500	5.9200	5.7500	5.8500	-5.949%	16	2,430	-85.470%
2025-04-14	6.2200	6.2200	6.2200	6.2200	-9.855%	2	2,430	-86.334%
2025-04-11	6.8500	6.9000	6.8500	6.9000	-17.857%	52	2,430	-87.681%
2025-04-09	8.2000	8.7500	8.2000	8.4000	+3.704%	232	2,404	-89.881%
2025-04-08	7.3900	8.1000	7.3900	8.1000	0.000%	50	2,172	-89.506%
2025-04-07	7.7000	8.1000	7.7000	8.1000	-1.220%	807	2,149	-89.506%
2025-04-04	7.2800	8.2700	7.2800	8.2000	+38.983%	62	1,885	-89.634%
2025-04-03	6.2800	6.2800	5.9000	5.9000	+11.321%	178	1,879	-85.593%
2025-04-02	5.2900	5.3000	5.2900	5.3000	-7.826%	4	1,706	-83.962%
2025-04-01	5.7500	5.7500	5.6400	5.7500	+6.481%	4	1,706	-85.217%
2025-03-28	5.4000	5.4000	5.4000	5.4000	+4.854%	30	1,708	-84.259%
2025-03-26	5.1500	5.1500	5.1500	5.1500	+4.040%	1	1,723	-83.495%
2025-03-25	4.9500	4.9500	4.9500	4.9500	-1.590%	1	1,724	-82.828%
2025-03-20	5.1000	5.1000	5.0300	5.0300	-11.754%	3	1,724	-83.101%
2025-03-18	5.7500	5.7500	5.7000	5.7000	+7.547%	7	1,722	-85.088%
2025-03-17	5.3600	5.3600	5.3000	5.3000	-12.252%	2	1,727	-83.962%
2025-03-11	6.0300	6.0400	6.0300	6.0400	+15.048%	76	1,727	-85.927%
2025-03-05	5.0000	5.2500	5.0000	5.2500	-6.250%	5	1,786	-83.810%
2025-03-04	5.5000	5.6000	5.5000	5.6000	+18.393%	6	1,788	-84.821%
2025-03-03	4.7300	4.7300	4.7300	4.7300	-4.444%	5	1,793	-82.030%
2025-02-28	4.9500	4.9500	4.9500	4.9500	+5.319%	2	1,798	-82.828%
2025-02-26	4.7000	4.7000	4.7000	4.7000	+2.174%	4	1,798	-81.915%
2025-02-24	4.8300	4.8300	4.6000	4.6000	+15.000%	4	1,798	-81.522%
2025-02-20	4.0700	4.1000	4.0000	4.0000	-2.439%	22	1,799	-78.750%
2025-02-18	4.1000	4.1000	4.1000	4.1000	-13.502%	2	1,799	-79.268%
2025-02-13	4.2400	4.7400	4.2400	4.7400	+6.040%	2	1,798	-82.068%
2025-02-12	4.6600	4.6600	4.4500	4.4700	-2.614%	8	1,798	-80.984%
2025-02-10	4.5800	4.5900	4.5800	4.5900	-7.460%	2	1,799	-81.481%
2025-02-07	4.9600	4.9600	4.9600	4.9600	-9.818%	2	1,801	-82.863%
2025-02-06	5.7000	5.7000	5.5000	5.5000	-18.879%	6	1,800	-84.545%
2025-02-05	6.6500	6.7900	6.5700	6.7800	+22.604%	9	1,796	-87.463%
2025-02-04	5.7800	5.7800	5.5300	5.5300	-12.913%	2	1,794	-84.629%
2025-01-31	6.3500	6.3500	6.3500	6.3500	-3.053%	2	1,794	-86.614%
2025-01-30	6.4000	6.5500	6.4000	6.5500	+3.150%	4	1,794	-87.023%
2025-01-29	6.3500	6.3500	6.3500	6.3500	+1.600%	1	1,794	-86.614%
2025-01-28	6.4700	6.4700	6.2500	6.2500	+5.042%	14	1,794	-86.400%
2025-01-27	5.9500	5.9500	5.9500	5.9500	-1.653%	1	1,794	-85.714%
2025-01-23	6.1000	6.1000	6.0500	6.0500	-3.200%	3	1,794	-85.950%
2025-01-21	6.4000	6.4000	6.2500	6.2500	-3.846%	197	1,794	-86.400%
2025-01-17	6.4100	6.5000	6.3400	6.5000	+2.686%	72	1,745	-86.923%
2025-01-16	6.1500	6.3300	6.1500	6.3300	-13.169%	3	1,745	-86.572%
2025-01-08	7.2800	7.2900	7.2600	7.2900	+6.423%	16	1,731	-88.340%
2025-01-07	6.8500	6.8500	6.8500	6.8500	-17.470%	1	1,731	-87.591%
2025-01-03	7.5500	8.3000	7.5000	8.3000	+3.750%	706	1,731	-89.759%
2025-01-02	8.0000	8.0000	8.0000	8.0000	-7.514%	1	1,526	-89.375%
2024-12-31	8.6000	8.6500	8.6000	8.6500	+2.367%	10	1,520	-90.173%
2024-12-27	8.4500	8.4500	8.4500	8.4500	-0.588%	10	1,520	-89.941%
2024-12-24	8.5000	8.5000	8.5000	8.5000	-3.299%	5	1,510	-90.000%
2024-12-20	8.7900	8.7900	8.7900	8.7900	-3.407%	2	1,510	-90.330%
2024-12-19	9.1000	9.1000	9.1000	9.1000	+13.043%	2	1,508	-90.659%
2024-12-18	8.0000	8.0500	8.0000	8.0500	-10.556%	15	1,510	-89.441%
2024-12-13	8.6500	9.0000	8.3200	9.0000	+12.500%	80	1,495	-90.556%
2024-12-12	7.9000	8.0000	7.9000	8.0000	0.000%	6	1,460	-89.375%
2024-12-11	8.0000	8.0000	8.0000	8.0000	+13.475%	2	1,454	-89.375%
2024-12-10	7.1000	7.1000	7.0500	7.0500	+1.879%	1,001	1,453	-87.943%
2024-12-09	6.9200	6.9200	6.9200	6.9200	-1.143%	10	452	-87.717%
2024-12-06	7.0000	7.0000	7.0000	7.0000	-4.110%	40	442	-87.857%
2024-12-05	5.6000	7.3000	5.6000	7.3000	+33.455%	27	442	-88.356%
2024-12-04	5.4700	5.4700	5.4700	5.4700	+5.192%	10	427	-84.461%
2024-12-02	5.2500	5.2500	5.2000	5.2000	-1.887%	2	417	-83.654%
2024-11-29	5.3500	5.3500	5.3000	5.3000	-2.752%	734	419	-83.962%
2024-11-25	5.4500	5.4500	5.4500	5.4500	-8.403%	2	104	-84.404%
2024-11-22	5.9500	5.9500	5.9500	5.9500	+0.337%	2	104	-85.714%
2024-11-21	5.9300	5.9300	5.9300	5.9300	-2.787%	10	94	-85.666%
2024-11-18	6.3500	6.3500	6.1000	6.1000	+8.929%	211	94	-86.066%
2024-11-11	5.5500	5.6000	5.5500	5.6000	-1.754%	8	248	-84.821%
2024-11-08	5.5500	5.7000	5.5200	5.7000	+3.636%	106	254	-85.088%
2024-11-07	5.3000	5.5400	5.3000	5.5000	-5.172%	4	238	-84.545%
2024-11-06	5.8000	5.8000	5.8000	5.8000	+6.422%	1	237	-85.345%
2024-11-05	5.4500	5.4500	5.4500	5.4500	-1.802%	3	237	-84.404%
2024-11-04	5.5500	5.5500	5.5500	5.5500	-1.770%	2	234	-84.685%
2024-11-01	5.8500	5.8500	5.6500	5.6500	-8.871%	12	234	-84.956%
2024-10-31	5.3500	6.3000	5.3500	6.2000	+27.835%	14	235	-86.290%
2024-10-22	4.8500	4.8500	4.8500	4.8500	-1.822%	10	231	-82.474%
2024-10-17	4.9400	4.9400	4.9400	4.9400	+9.778%	10	231	-82.794%
2024-10-15	4.5000	4.5000	4.5000	4.5000	+1.124%	1	231	-81.111%
2024-10-11	4.4500	4.4500	4.4500	4.4500	-17.593%	400	231	-80.899%
2024-10-09	5.4500	5.4500	5.4000	5.4000	-7.692%	17	35	-84.259%
2024-10-07	5.8500	5.8500	5.8500	5.8500	+7.339%	10	28	-85.470%
2024-09-27	5.4500	5.4500	5.4500	5.4500	-6.678%	12	18	-84.404%
2024-09-23	5.7500	5.8400	5.7500	5.8400	0.000%	12	12	-85.445%

.dark-mode .lSH3MG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSH3MG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P55UBER Jan 15 2027 55.00 Put (UBER270115P00055000)option OPRA

UBER20270115P55
UBER Jan 15 2027 55.00 Put (UBER270115P00055000)
option OPRA