Dark

UBER20270115P60
UBER Jan 15 2027 60.00 Put (UBER270115P00060000)
option OPRA

EOD

May 14, 2025

4.79-0.828%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	4.73	4.95	4.73	4.79	-0.828%	6	4,883	0.000%
2025-05-13	4.95	4.95	4.52	4.83	+0.625%	25	4,881	-0.828%
2025-05-12	5.50	5.50	4.75	4.80	-15.493%	29	4,891	-0.208%
2025-05-09	5.68	5.70	5.68	5.68	-0.176%	6	4,883	-15.669%
2025-05-08	5.76	5.79	5.69	5.69	-0.175%	14	4,882	-15.817%
2025-05-07	6.15	6.15	5.60	5.70	-4.202%	15	4,876	-15.965%
2025-05-06	5.60	5.95	5.60	5.95	+2.763%	2	4,863	-19.496%
2025-05-05	5.63	5.79	5.50	5.79	+0.871%	6	4,863	-17.271%
2025-05-02	5.80	5.80	5.74	5.74	-9.606%	4	4,858	-16.551%
2025-05-01	6.41	6.41	6.13	6.35	-2.757%	92	4,859	-24.567%
2025-04-30	6.53	6.53	6.53	6.53	+1.713%	1	4,852	-26.646%
2025-04-29	6.42	6.42	6.42	6.42	-3.167%	5	4,852	-25.389%
2025-04-25	6.63	6.63	6.63	6.63	-13.333%	2	4,852	-27.753%
2025-04-23	7.75	7.75	7.65	7.65	+5.517%	4	4,856	-37.386%
2025-04-17	7.25	7.25	7.25	7.25	-8.228%	5	4,862	-33.931%
2025-04-16	8.12	8.14	7.50	7.90	0.000%	40	4,862	-39.367%
2025-04-14	7.90	7.90	7.90	7.90	-9.195%	10	4,843	-39.367%
2025-04-11	8.50	8.75	8.50	8.70	0.000%	102	4,843	-44.943%
2025-04-10	8.43	8.70	8.43	8.70	-17.925%	6	4,823	-44.943%
2025-04-09	10.20	11.00	10.20	10.60	+1.825%	309	4,827	-54.811%
2025-04-08	9.95	10.41	9.90	10.41	+4.728%	1,265	4,787	-53.987%
2025-04-07	11.00	11.81	9.80	9.94	-3.961%	189	3,651	-51.811%
2025-04-04	9.14	10.65	9.14	10.35	+23.214%	108	3,741	-53.720%
2025-04-03	8.00	8.40	8.00	8.40	+14.286%	6	3,711	-42.976%
2025-04-02	7.35	7.35	7.35	7.35	-2.000%	2	3,716	-34.830%
2025-04-01	7.50	7.50	7.50	7.50	0.000%	2	3,716	-36.133%
2025-03-31	7.50	7.50	7.50	7.50	+17.188%	200	3,714	-36.133%
2025-03-24	6.10	6.40	6.10	6.40	-1.538%	4	3,514	-25.156%
2025-03-21	6.78	6.78	6.50	6.50	-0.763%	8	3,512	-26.308%
2025-03-20	6.55	6.55	6.55	6.55	-12.081%	1	3,510	-26.870%
2025-03-18	7.15	7.45	7.15	7.45	+7.971%	2	3,509	-35.705%
2025-03-17	7.05	7.05	6.90	6.90	-10.968%	5	3,508	-30.580%
2025-03-14	7.75	7.75	7.75	7.75	-3.125%	2	3,505	-38.194%
2025-03-13	8.00	8.00	8.00	8.00	+19.403%	1	3,503	-40.125%
2025-03-11	6.69	6.70	6.68	6.70	-14.650%	16	3,503	-28.507%
2025-03-10	7.35	7.85	6.78	7.85	+14.599%	30	3,503	-38.981%
2025-03-07	6.85	6.85	6.85	6.85	0.000%	20	3,515	-30.073%
2025-03-06	6.44	6.85	6.44	6.85	+4.580%	2	3,514	-30.073%
2025-03-05	6.65	6.92	6.48	6.55	-9.028%	39	3,514	-26.870%
2025-03-04	6.98	7.20	6.98	7.20	+6.509%	3	3,515	-33.472%
2025-03-03	6.21	6.76	6.21	6.76	+10.820%	36	3,514	-29.142%
2025-02-27	6.07	6.10	6.07	6.10	-9.630%	24	3,502	-21.475%
2025-02-25	6.75	6.75	6.75	6.75	+17.801%	265	3,227	-29.037%
2025-02-21	5.73	5.73	5.69	5.73	+6.111%	6	3,227	-16.405%
2025-02-19	5.61	5.61	5.40	5.40	0.000%	3	3,227	-11.296%
2025-02-18	5.46	5.46	5.40	5.40	-8.475%	33	3,225	-11.296%
2025-02-14	5.69	5.90	5.69	5.90	+3.509%	4	3,199	-18.814%
2025-02-12	6.15	6.15	5.70	5.70	-3.553%	3	3,199	-15.965%
2025-02-11	5.91	5.91	5.91	5.91	+1.897%	1	3,197	-18.951%
2025-02-10	6.20	6.20	5.75	5.80	-6.452%	24	3,196	-17.414%
2025-02-07	7.40	7.40	6.20	6.20	-20.716%	50	3,192	-22.742%
2025-02-06	7.90	7.90	7.82	7.82	-10.012%	7	3,209	-38.747%
2025-02-05	8.70	8.80	8.50	8.69	+19.697%	1,013	3,202	-44.879%
2025-02-04	7.64	7.64	7.26	7.26	-11.463%	9	2,190	-34.022%
2025-02-03	8.20	8.20	8.20	8.20	+0.613%	3	2,185	-41.585%
2025-01-31	8.15	8.15	8.15	8.15	-4.230%	48	2,188	-41.227%
2025-01-29	8.15	8.51	8.05	8.51	+7.722%	5	2,188	-43.713%
2025-01-28	7.80	7.90	7.80	7.90	+2.597%	2	2,183	-39.367%
2025-01-27	7.85	7.85	7.70	7.70	-1.155%	14	2,182	-37.792%
2025-01-24	7.88	7.88	7.59	7.79	-1.517%	272	2,180	-38.511%
2025-01-22	8.00	8.05	7.91	7.91	-5.269%	334	2,143	-39.444%
2025-01-21	8.35	8.35	8.35	8.35	-0.239%	2	2,285	-42.635%
2025-01-17	8.25	8.40	8.25	8.37	+2.826%	24	2,285	-42.772%
2025-01-16	8.20	8.20	8.05	8.14	-5.896%	29	2,285	-41.155%
2025-01-15	8.58	8.65	8.58	8.65	-3.352%	5	2,266	-44.624%
2025-01-13	8.90	8.95	8.90	8.95	+0.902%	3	2,265	-46.480%
2025-01-10	8.87	8.87	8.87	8.87	-5.336%	2	2,264	-45.998%
2025-01-08	9.20	9.55	9.20	9.37	+4.111%	158	2,110	-48.879%
2025-01-07	8.55	9.00	8.50	9.00	+0.559%	47	2,110	-46.778%
2025-01-06	8.88	9.03	8.77	8.95	-6.283%	618	2,122	-46.480%
2025-01-03	9.70	9.75	9.40	9.55	-5.164%	34	2,265	-49.843%
2025-01-02	10.17	10.17	10.07	10.07	-6.759%	6	2,262	-52.433%
2024-12-31	10.80	10.80	10.80	10.80	+0.465%	6	2,253	-55.648%
2024-12-27	10.75	10.75	10.75	10.75	+1.896%	2	2,253	-55.442%
2024-12-26	10.50	10.55	10.50	10.55	-0.939%	4	2,253	-54.597%
2024-12-23	11.60	11.60	10.61	10.65	-5.333%	1,146	2,249	-55.023%
2024-12-20	11.50	11.50	11.05	11.25	-2.089%	11	1,172	-57.422%
2024-12-19	11.10	11.49	11.10	11.49	+6.389%	7	1,161	-58.312%
2024-12-18	10.60	10.80	10.18	10.80	-5.263%	22	1,155	-55.648%
2024-12-17	11.50	11.50	11.40	11.40	+0.885%	2	1,173	-57.982%
2024-12-16	11.30	11.42	11.15	11.30	-1.739%	122	1,171	-57.611%
2024-12-13	10.65	11.50	10.50	11.50	+8.798%	236	1,061	-58.348%
2024-12-12	10.40	10.62	10.40	10.57	-2.849%	3	946	-54.683%
2024-12-11	10.00	11.00	10.00	10.88	+16.989%	20	945	-55.974%
2024-12-10	9.30	9.30	9.30	9.30	+3.333%	2	932	-48.495%
2024-12-09	9.00	9.00	9.00	9.00	0.000%	3	932	-46.778%
2024-12-06	8.90	9.00	8.90	9.00	-2.703%	20	929	-46.778%
2024-12-05	7.22	9.56	7.22	9.25	+30.282%	522	919	-48.216%
2024-12-04	7.10	7.10	7.10	7.10	+5.655%	5	572	-32.535%
2024-12-02	6.72	6.72	6.72	6.72	-17.546%	500	568	-28.720%
2024-11-18	8.35	8.35	7.80	8.15	+11.644%	21	68	-41.227%
2024-11-11	7.30	7.30	7.30	7.30	-2.667%	2	62	-34.384%
2024-11-08	7.50	7.50	7.50	7.50	+7.143%	2	62	-36.133%
2024-11-07	7.00	7.00	7.00	7.00	-2.778%	1	61	-31.571%
2024-11-06	7.20	7.20	7.20	7.20	+1.408%	1	61	-33.472%
2024-11-04	7.10	7.10	7.10	7.10	-7.792%	10	61	-32.535%
2024-10-31	7.30	8.15	7.30	7.70	+22.222%	41	51	-37.792%
2024-10-21	6.30	6.30	6.30	6.30	+9.565%	10	36	-23.968%
2024-10-14	5.75	5.75	5.75	5.75	+0.877%	4	26	-16.696%
2024-10-11	6.02	6.10	5.70	5.70	-18.571%	12	22	-15.965%
2024-10-09	7.00	7.00	7.00	7.00	-4.110%	15	16	-31.571%
2024-10-08	7.30	7.30	7.30	7.30	+4.885%	1	3	-34.384%
2024-09-24	6.78	6.96	6.78	6.96	0.000%	2	2	-31.178%

.dark-mode .Yb6nd7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb6nd7{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P60UBER Jan 15 2027 60.00 Put (UBER270115P00060000)option OPRA

UBER20270115P60
UBER Jan 15 2027 60.00 Put (UBER270115P00060000)
option OPRA