Dark

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

EOD

Aug 3, 2026

2.53-12.153%(-0.35)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5000	2.5400	2.4200	2.5300	-12.153%	121	13,117	0.000%
2026-07-31	3.0000	3.0000	2.8800	2.8800	-2.703%	13	13,030	-12.153%
2026-07-30	3.0000	3.1500	2.9600	2.9600	+10.448%	71	13,033	-14.527%
2026-07-29	2.8500	2.9500	2.6800	2.6800	-4.965%	22	12,993	-5.597%
2026-07-28	3.1800	3.2700	2.8200	2.8200	-22.099%	2,773	12,995	-10.284%
2026-07-27	4.0800	4.0800	3.5000	3.6200	-18.100%	237	12,879	-30.110%
2026-07-24	3.3500	4.4600	3.0500	4.4200	+31.940%	572	12,732	-42.760%
2026-07-23	3.1000	3.4200	3.1000	3.3500	+17.544%	135	12,595	-24.478%
2026-07-22	3.0000	3.0400	2.8400	2.8500	+0.707%	29	12,504	-11.228%
2026-07-21	2.7400	2.8300	2.7200	2.8300	+8.846%	10	12,481	-10.601%
2026-07-20	2.8700	2.8700	2.5500	2.6000	-0.763%	58	12,472	-2.692%
2026-07-17	2.7400	2.7400	2.5900	2.6200	+16.444%	74	12,470	-3.435%
2026-07-16	2.6200	2.6400	2.2500	2.2500	-22.414%	8,503	12,467	+12.444%
2026-07-15	2.7000	2.9300	2.7000	2.9000	+9.434%	90	14,007	-12.759%
2026-07-14	2.7800	2.8100	2.6500	2.6500	+12.288%	35	14,075	-4.528%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-6.719%	1	14,112	+7.203%
2026-07-10	2.3000	2.5400	2.3000	2.5300	-3.802%	74	14,111	0.000%
2026-07-09	2.7400	2.7400	2.6000	2.6300	-6.738%	5	14,177	-3.802%
2026-07-08	2.7800	2.8400	2.7700	2.8200	+6.818%	68	14,176	-10.284%
2026-07-07	2.7000	2.7000	2.5500	2.6400	-12.000%	75	14,235	-4.167%
2026-07-06	2.8400	3.0000	2.7200	3.0000	+11.940%	10	14,235	-15.667%
2026-07-02	3.0000	3.0000	2.6800	2.6800	-6.294%	18	14,253	-5.597%
2026-07-01	2.8500	2.9000	2.8100	2.8600	-0.348%	67	14,253	-11.538%
2026-06-30	2.7500	2.9000	2.7500	2.8700	+10.385%	10	14,304	-11.847%
2026-06-29	2.2500	2.6000	2.2500	2.6000	+1.961%	20	21,575	-2.692%
2026-06-26	2.8000	2.8000	2.4000	2.5500	-13.265%	7,604	21,526	-0.784%
2026-06-25	2.7800	3.0000	2.7800	2.9400	+10.112%	42	14,319	-13.946%
2026-06-24	2.6500	2.8000	2.6500	2.6700	-21.471%	57	14,343	-5.243%
2026-06-23	3.2500	3.4000	3.2500	3.4000	+9.677%	12	14,395	-25.588%
2026-06-22	3.1000	3.1000	2.9500	3.1000	+1.639%	113	14,397	-18.387%
2026-06-18	3.1500	3.1500	3.0500	3.0500	-4.688%	53	14,466	-17.049%
2026-06-17	2.9100	3.4000	2.9100	3.2000	+13.074%	39	14,466	-20.938%
2026-06-16	2.8900	2.8900	2.7600	2.8300	-3.082%	28	14,466	-10.601%
2026-06-15	3.1000	3.3000	2.9200	2.9200	-25.128%	42	14,512	-13.356%
2026-06-12	4.2000	4.2500	3.9000	3.9000	-1.266%	49	14,512	-35.128%
2026-06-11	4.2500	4.4000	3.9500	3.9500	-3.659%	277	14,512	-35.949%
2026-06-10	3.8500	4.1000	3.6500	4.1000	+9.333%	138	14,512	-38.293%
2026-06-09	3.6000	3.8000	3.6000	3.7500	0.000%	5	14,517	-32.533%
2026-06-08	3.7800	3.8000	3.6000	3.7500	+1.351%	152	14,518	-32.533%
2026-06-05	3.6100	3.7000	3.5200	3.7000	+4.225%	29	14,429	-31.622%
2026-06-04	3.4500	3.6000	3.2500	3.5500	-5.836%	133	14,427	-28.732%
2026-06-03	3.7000	3.7700	3.7000	3.7700	+4.722%	12	14,389	-32.891%
2026-06-02	3.5000	3.6000	3.5000	3.6000	+14.650%	317	14,380	-29.722%
2026-06-01	3.5000	3.5600	3.1400	3.1400	-11.549%	21	14,139	-19.427%
2026-05-29	3.5000	3.5500	3.5000	3.5500	-1.934%	22	14,127	-28.732%
2026-05-28	3.6000	3.9000	3.6000	3.6200	-3.467%	543	14,120	-30.110%
2026-05-27	4.0200	4.0200	3.7400	3.7500	-3.846%	48	13,918	-32.533%
2026-05-26	3.6500	3.9500	3.6500	3.9000	+8.333%	213	13,898	-35.128%
2026-05-22	3.2000	3.6000	3.2000	3.6000	+11.455%	5	13,741	-29.722%
2026-05-21	3.2300	3.2300	3.2300	3.2300	+3.526%	2	13,739	-21.672%
2026-05-20	3.5000	3.5000	3.1200	3.1200	-5.455%	19	13,739	-18.910%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+7.492%	7,566	13,728	-23.333%
2026-05-18	2.5900	3.0700	2.5900	3.0700	-4.063%	6	13,728	-17.590%
2026-05-15	3.1400	3.2000	3.1400	3.2000	+2.564%	11	13,728	-20.938%
2026-05-14	3.2500	3.2500	2.9000	3.1200	-4.000%	19	9,192	-18.910%
2026-05-13	3.0300	3.2500	3.0300	3.2500	+12.457%	2	9,174	-22.154%
2026-05-12	2.8200	2.8900	2.8200	2.8900	+3.584%	30	9,174	-12.457%
2026-05-11	2.9800	2.9800	2.7900	2.7900	-7.309%	11	9,174	-9.319%
2026-05-08	3.0000	3.0400	2.8000	3.0100	+9.455%	615	9,175	-15.947%
2026-05-07	2.6100	2.7500	2.6100	2.7500	+11.789%	40	9,128	-8.000%
2026-05-06	2.7900	2.8300	2.4000	2.4600	-28.696%	463	9,068	+2.846%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-4.167%	2	8,944	-26.667%
2026-05-04	3.2500	3.6000	3.2500	3.6000	-1.370%	2	8,942	-29.722%
2026-04-30	3.8300	3.8300	3.6400	3.6500	-5.195%	4	8,941	-30.685%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+6.944%	1	8,942	-34.286%
2026-04-28	3.5400	3.6000	3.5400	3.6000	+6.195%	13	8,941	-29.722%
2026-04-27	3.4000	3.4000	3.3900	3.3900	-9.600%	2	8,938	-25.369%
2026-04-24	3.7100	3.7500	3.7100	3.7500	+8.696%	7	8,883	-32.533%
2026-04-23	3.2500	3.4500	3.2500	3.4500	-1.429%	29	8,889	-26.667%
2026-04-22	3.4000	3.5000	3.3000	3.5000	+8.359%	1,097	8,884	-27.714%
2026-04-21	3.2500	3.2500	3.2300	3.2300	+0.937%	2	7,878	-21.672%
2026-04-20	3.3200	3.3500	3.2000	3.2000	-1.235%	15	7,878	-20.938%
2026-04-17	3.1200	3.2400	3.0000	3.2400	-0.308%	99	7,884	-21.914%
2026-04-16	3.3500	3.3500	3.2500	3.2500	0.000%	83	7,974	-22.154%
2026-04-15	3.5000	3.5000	3.2500	3.2500	-21.687%	51	7,956	-22.154%
2026-04-14	4.1000	4.1500	4.1000	4.1500	-2.353%	25	7,984	-39.036%
2026-04-13	4.4100	4.5500	4.0000	4.2500	-10.526%	18	7,973	-40.471%
2026-04-10	4.4500	4.7500	4.4200	4.7500	0.000%	55	7,973	-46.737%
2026-04-09	4.8000	4.8000	4.7500	4.7500	+7.955%	7	7,973	-46.737%
2026-04-08	3.8200	4.4000	3.8200	4.4000	-5.376%	39	7,973	-42.500%
2026-04-07	4.6100	4.6500	4.6100	4.6500	+2.198%	53	7,951	-45.591%
2026-04-06	4.6900	4.6900	4.5500	4.5500	-4.211%	32	7,948	-44.396%
2026-04-02	5.0000	5.0500	4.7500	4.7500	+4.626%	49	7,993	-46.737%
2026-04-01	4.4700	4.5700	4.4700	4.5400	-5.417%	28	7,993	-44.273%
2026-03-31	4.8000	4.8000	4.7900	4.8000	-11.927%	66	8,018	-47.292%
2026-03-30	5.4500	5.4500	5.4500	5.4500	+0.184%	9	7,978	-53.578%
2026-03-27	5.4500	5.4600	5.3000	5.4400	+8.800%	40	7,975	-53.493%
2026-03-26	4.9000	5.0000	4.9000	5.0000	+9.409%	27	7,973	-49.400%
2026-03-25	4.5700	4.5700	4.5700	4.5700	+1.782%	3	7,983	-44.639%
2026-03-24	4.4900	4.4900	4.4900	4.4900	+12.814%	3	7,986	-43.653%
2026-03-23	3.9800	3.9800	3.9800	3.9800	-9.751%	1	7,989	-36.432%
2026-03-20	4.5000	4.5000	4.4100	4.4100	+6.265%	12	7,989	-42.630%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+0.728%	1	7,977	-39.036%
2026-03-18	3.6500	4.1200	3.6500	4.1200	+23.724%	144	7,978	-38.592%
2026-03-17	3.6100	3.6100	3.3300	3.3300	-21.647%	31	7,860	-24.024%
2026-03-16	4.4000	4.4000	4.2500	4.2500	-7.609%	2	7,870	-40.471%
2026-03-13	4.7600	4.7600	4.6000	4.6000	0.000%	26	7,871	-45.000%
2026-03-12	4.5000	4.6000	4.5000	4.6000	+5.747%	21	7,896	-45.000%
2026-03-11	4.2200	4.3700	4.2200	4.3500	-8.421%	137	7,884	-41.839%
2026-03-10	4.7500	4.8000	4.6000	4.7500	+1.279%	32	7,741	-46.737%
2026-03-09	4.6000	4.6900	4.6000	4.6900	+9.836%	2	7,742	-46.055%
2026-03-06	4.2500	4.2700	4.2500	4.2700	+2.892%	9	7,742	-40.749%
2026-03-05	3.8000	4.2000	3.8000	4.1500	+5.063%	20	7,740	-39.036%
2026-03-04	4.1700	4.1700	3.9500	3.9500	+2.332%	3	7,729	-35.949%
2026-03-03	4.5200	4.6500	3.8600	3.8600	-3.500%	10	7,730	-34.456%
2026-03-02	4.4000	4.4000	4.0000	4.0000	-5.882%	2	7,730	-36.750%
2026-02-27	4.3900	4.3900	4.2500	4.2500	+3.659%	17	7,731	-40.471%
2026-02-26	4.3500	4.4700	4.1000	4.1000	-8.889%	16	7,725	-38.293%
2026-02-25	4.5800	4.5800	4.5000	4.5000	-7.975%	10	7,743	-43.778%
2026-02-24	5.0000	5.0300	4.8900	4.8900	-1.012%	39	7,743	-48.262%
2026-02-23	4.4900	4.9400	4.4900	4.9400	+20.488%	3	7,756	-48.785%
2026-02-20	4.4400	4.4400	3.9900	4.1000	-5.747%	6	7,755	-38.293%
2026-02-19	4.3000	4.6000	4.3000	4.3500	-3.333%	35	7,752	-41.839%
2026-02-18	4.4500	4.5000	4.4500	4.5000	-11.067%	3	7,732	-43.778%
2026-02-17	5.0600	5.0600	5.0600	5.0600	-4.167%	1	7,730	-50.000%
2026-02-13	5.2300	5.4500	5.2300	5.2800	+6.237%	327	7,922	-52.083%
2026-02-12	4.8000	5.3100	4.8000	4.9700	+2.474%	604	7,922	-49.095%
2026-02-11	4.3500	4.8500	4.0000	4.8500	+12.791%	551	7,640	-47.835%
2026-02-10	4.1000	4.3000	4.1000	4.3000	+4.878%	52	7,425	-41.163%
2026-02-09	4.2500	4.2500	4.1000	4.1000	0.000%	5	7,474	-38.293%
2026-02-06	4.2600	4.3500	4.1000	4.1000	+4.859%	194	7,474	-38.293%
2026-02-05	3.9000	4.2000	3.8000	3.9100	-5.783%	769	7,354	-35.294%
2026-02-04	3.6500	4.4200	3.6500	4.1500	+18.571%	913	7,776	-39.036%
2026-02-03	3.5500	3.7000	3.5000	3.5000	+11.465%	225	6,926	-27.714%
2026-02-02	3.1500	3.1500	3.1200	3.1400	-6.269%	16	7,139	-19.427%
2026-01-30	3.2200	3.3500	3.2200	3.3500	+6.349%	115	7,139	-24.478%
2026-01-29	3.2500	3.2500	3.0000	3.1500	-1.563%	188	7,139	-19.683%
2026-01-28	3.1500	3.2500	3.1500	3.2000	+1.587%	51	7,222	-20.938%
2026-01-27	3.3000	3.3000	3.1500	3.1500	+1.613%	7	7,219	-19.683%
2026-01-23	3.1000	3.1000	2.9300	3.1000	+2.649%	8	7,219	-18.387%
2026-01-22	2.7500	3.0200	2.7500	3.0200	+11.029%	52	7,216	-16.225%
2026-01-21	2.7000	2.7600	2.7000	2.7200	-6.207%	502	7,173	-6.985%
2026-01-20	2.9600	3.0000	2.9000	2.9000	+3.571%	4	7,671	-12.759%
2026-01-16	2.7800	2.8000	2.7800	2.8000	-1.060%	4	7,667	-9.643%
2026-01-14	3.0000	3.0000	2.8300	2.8300	+4.815%	3	7,667	-10.601%
2026-01-13	2.8500	2.8500	2.7000	2.7000	+0.746%	31	7,668	-6.296%
2026-01-12	2.8600	2.8600	2.6800	2.6800	-7.266%	2	7,638	-5.597%
2026-01-09	2.7000	2.8900	2.6000	2.8900	+17.959%	135	7,636	-12.457%
2026-01-08	2.8500	2.8500	2.4500	2.4500	-11.552%	12	7,710	+3.265%
2026-01-07	2.6800	2.7700	2.6800	2.7700	-4.152%	4	7,719	-8.664%
2026-01-06	2.9000	2.9000	2.8700	2.8900	-11.077%	6	7,718	-12.457%
2026-01-05	3.4500	3.4500	3.2500	3.2500	+9.428%	95	7,724	-22.154%
2026-01-02	3.0100	3.0800	2.9700	2.9700	-5.714%	20	7,645	-14.815%
2025-12-30	3.2000	3.2000	3.1000	3.1500	-2.477%	262	7,642	-19.683%
2025-12-29	3.6000	3.6000	3.2300	3.2300	+0.311%	4	7,674	-21.672%
2025-12-26	3.3000	3.3000	3.2200	3.2200	-3.881%	3	7,673	-21.429%
2025-12-24	3.3500	3.3500	3.3500	3.3500	+4.688%	27	7,669	-24.478%
2025-12-23	3.3000	3.3000	3.2000	3.2000	-4.478%	15	7,669	-20.938%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-8.470%	1	6,454	-24.478%
2025-12-19	3.8000	3.8000	3.6600	3.6600	+1.667%	16	6,453	-30.874%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.263%	1	6,437	-29.722%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+3.261%	4	6,437	-33.421%
2025-12-16	3.6800	3.6800	3.6800	3.6800	+6.667%	5	6,434	-31.250%
2025-12-15	3.5500	3.5500	3.3400	3.4500	+4.863%	3	6,429	-26.667%
2025-12-12	3.2000	3.2900	3.1500	3.2900	+1.231%	673	6,429	-23.100%
2025-12-11	3.2000	3.2700	3.1900	3.2500	-4.412%	17	5,978	-22.154%
2025-12-10	3.3000	3.5000	3.2000	3.4000	+36.000%	21	5,995	-25.588%
2025-12-05	2.7800	2.7800	2.5000	2.5000	-2.344%	29	5,976	+1.200%
2025-12-04	2.5700	2.9200	2.5600	2.5600	-2.290%	10	5,976	-1.172%
2025-12-03	2.6000	2.7900	2.6000	2.6200	-9.655%	8	5,976	-3.435%
2025-12-02	2.9500	2.9500	2.9000	2.9000	-4.918%	15	5,970	-12.759%
2025-12-01	3.0500	3.0500	3.0500	3.0500	-7.576%	1	5,965	-17.049%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-1.786%	1	5,966	-23.333%
2025-11-26	3.3600	3.3600	3.3600	3.3600	-1.176%	10	5,966	-24.702%
2025-11-25	3.3500	3.4000	3.3500	3.4000	-5.556%	31	5,966	-25.588%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	5,966	-29.722%
2025-11-21	4.0000	4.1000	4.0000	4.0000	+2.041%	13	5,967	-36.750%
2025-11-20	3.5500	3.9500	3.5500	3.9200	+24.444%	15	5,965	-35.459%
2025-11-19	3.1000	3.1500	3.1000	3.1500	+10.526%	84	5,966	-19.683%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+5.556%	2	5,976	-11.228%
2025-11-17	2.7000	2.7000	2.7000	2.7000	+8.000%	1	5,974	-6.296%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-16.667%	5	5,974	+1.200%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-4.762%	5	5,974	-15.667%
2025-11-07	3.1500	3.1500	3.1500	3.1500	+15.385%	11	5,974	-19.683%
2025-11-05	2.7100	3.6500	2.7100	2.7300	+2.632%	17	5,985	-7.326%
2025-11-04	2.6000	2.6600	2.6000	2.6600	+8.571%	56	5,985	-4.887%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-8.922%	3	5,935	+3.265%
2025-10-31	2.6900	2.6900	2.6900	2.6900	+0.749%	1	5,935	-5.948%
2025-10-29	2.6700	2.6700	2.6700	2.6700	-2.198%	2	5,935	-5.243%
2025-10-09	2.7300	2.7300	2.7300	2.7300	+9.200%	1	5,935	-7.326%
2025-10-08	2.5000	2.5000	2.5000	2.5000	-8.425%	945	5,935	+1.200%
2025-10-07	2.7300	2.7300	2.7300	2.7300	+4.198%	1	6,880	-7.326%
2025-10-03	2.5800	2.6200	2.5800	2.6200	-1.504%	2	6,880	-3.435%
2025-10-02	2.6200	2.7000	2.6200	2.6600	+4.724%	6	6,880	-4.887%
2025-09-30	2.6100	2.6100	2.5400	2.5400	+5.833%	2	6,884	-0.394%
2025-09-29	2.3200	2.4000	2.3200	2.4000	-10.781%	4	6,885	+5.417%
2025-09-25	2.7300	2.7300	2.6900	2.6900	-10.033%	58	6,887	-5.948%
2025-09-24	2.5700	2.9900	2.5700	2.9900	+17.717%	4	6,829	-15.385%
2025-09-23	2.5900	2.5900	2.5400	2.5400	-1.931%	60	6,833	-0.394%
2025-09-22	2.3800	3.3300	2.3800	2.5900	-2.264%	12	6,773	-2.317%
2025-09-12	2.6500	2.6500	2.6500	2.6500	-3.636%	2	6,779	-4.528%
2025-09-11	2.7400	3.5500	2.7400	2.7500	0.000%	9	6,785	-8.000%
2025-09-09	2.7900	3.9200	2.7500	2.7500	-7.718%	5	6,786	-8.000%
2025-09-08	2.9700	2.9800	2.8500	2.9800	-8.308%	1,803	6,787	-15.101%
2025-09-05	3.1500	3.3700	3.1500	3.2500	+3.175%	10	4,991	-22.154%
2025-08-29	3.1200	3.1500	3.1200	3.1500	+19.318%	3	4,986	-19.683%
2025-08-28	2.6400	2.6400	2.6400	2.6400	-5.714%	2	4,986	-4.167%
2025-08-27	2.8000	2.8000	2.8000	2.8000	+4.478%	51	4,986	-9.643%
2025-08-22	2.6000	2.6800	2.6000	2.6800	-10.667%	5	4,986	-5.597%
2025-08-21	3.0000	3.0000	3.0000	3.0000	0.000%	10	4,987	-15.667%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+9.091%	5	4,997	-15.667%
2025-08-19	2.8200	2.8200	2.7500	2.7500	-5.498%	3	4,997	-8.000%
2025-08-18	2.9400	2.9500	2.9100	2.9100	-2.020%	8	5,000	-13.058%
2025-08-15	2.9000	2.9700	2.9000	2.9700	-1.000%	3	4,999	-14.815%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-7.407%	100	4,999	-15.667%
2025-08-13	3.2300	3.2400	3.2300	3.2400	-3.284%	30	4,899	-21.914%
2025-08-12	3.4000	3.4000	3.3500	3.3500	-2.899%	4	4,929	-24.478%
2025-08-11	3.5000	3.5000	3.4500	3.4500	-3.361%	2	4,932	-26.667%
2025-08-08	3.1000	3.5700	3.1000	3.5700	+16.667%	3	4,931	-29.132%
2025-08-07	3.2500	3.2500	3.0600	3.0600	-13.803%	4	4,930	-17.320%
2025-08-06	3.7300	3.7300	3.5300	3.5500	-1.389%	14	4,926	-28.732%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-7.692%	2	4,914	-29.722%
2025-08-04	3.9000	3.9000	3.9000	3.9000	-9.931%	1	4,916	-35.128%
2025-08-01	4.3300	4.3300	4.3300	4.3300	+4.337%	1	4,917	-41.570%
2025-07-31	4.1500	4.1500	4.1500	4.1500	-2.353%	1	4,917	-39.036%
2025-07-29	4.2500	4.2500	4.2500	4.2500	+18.056%	5	4,916	-40.471%
2025-07-28	3.6000	3.6000	3.6000	3.6000	-1.370%	5	4,911	-29.722%
2025-07-25	3.6500	3.6500	3.6500	3.6500	0.000%	40	4,916	-30.685%
2025-07-24	3.7500	3.7500	3.6500	3.6500	-4.450%	101	4,876	-30.685%
2025-07-23	3.7200	3.8200	3.7200	3.8200	+4.658%	2	4,907	-33.770%
2025-07-22	3.7500	3.8000	3.6500	3.6500	-2.145%	101	4,908	-30.685%
2025-07-21	3.7300	3.7300	3.7300	3.7300	-3.618%	2	4,901	-32.172%
2025-07-16	3.8700	3.8700	3.8700	3.8700	+1.309%	2	4,899	-34.625%
2025-07-15	3.8200	3.8200	3.8200	3.8200	+12.353%	1	4,901	-33.770%
2025-07-09	3.4500	3.4500	3.4000	3.4000	-3.409%	18	4,901	-25.588%
2025-07-08	3.6000	3.6500	3.4000	3.5200	-0.845%	57	4,917	-28.125%
2025-07-07	3.5000	3.5600	3.5000	3.5500	-10.354%	7	4,948	-28.732%
2025-07-03	3.8600	4.0000	3.8600	3.9600	-1.000%	8	4,953	-36.111%
2025-07-02	4.0000	4.0000	4.0000	4.0000	-0.744%	8	4,953	-36.750%
2025-06-30	4.1000	4.1000	4.0300	4.0300	-10.045%	3	4,961	-37.221%
2025-06-27	4.3700	4.4800	4.3700	4.4800	+2.989%	2	4,959	-43.527%
2025-06-26	4.4000	4.4000	4.3500	4.3500	-1.584%	3	4,958	-41.839%
2025-06-24	4.4200	4.4200	4.4200	4.4200	-11.600%	8	4,958	-42.760%
2025-06-23	5.0500	5.0500	4.9500	5.0000	-4.762%	9	4,959	-49.400%
2025-06-20	5.2500	5.2500	5.2500	5.2500	-2.416%	8	4,959	-51.810%
2025-06-18	5.3800	5.3800	5.3800	5.3800	+7.385%	2	4,956	-52.974%
2025-06-17	5.0100	5.0100	5.0100	5.0100	+0.602%	23	4,956	-49.501%
2025-06-16	5.0000	5.0000	4.9800	4.9800	-1.969%	6	4,934	-49.197%
2025-06-13	5.0000	5.0800	5.0000	5.0800	+3.673%	96	4,940	-50.197%
2025-06-12	4.8500	4.9000	4.8500	4.9000	+2.725%	24	4,940	-48.367%
2025-06-11	4.7700	4.7700	4.7700	4.7700	-2.053%	1	4,940	-46.960%
2025-06-10	4.8000	4.8700	4.8000	4.8700	-0.612%	4	4,939	-48.049%
2025-06-09	4.9100	4.9800	4.8100	4.9000	-6.667%	6	4,937	-48.367%
2025-06-06	5.2500	5.2500	5.2500	5.2500	0.000%	4	4,937	-51.810%
2025-06-05	5.4700	5.4700	5.2500	5.2500	-4.891%	4	4,937	-51.810%
2025-06-04	5.3700	5.5200	5.3700	5.5200	-0.541%	2	4,937	-54.167%
2025-06-03	5.7500	5.7500	5.4700	5.5500	+2.778%	11	4,937	-54.414%
2025-06-02	5.5100	5.6700	5.4000	5.4000	-4.425%	3	4,938	-53.148%
2025-05-30	5.5100	5.6500	5.5100	5.6500	+0.893%	4	4,937	-55.221%
2025-05-29	5.3500	5.6500	5.3500	5.6000	+14.286%	26	4,937	-54.821%
2025-05-28	4.8200	5.0300	4.8200	4.9000	-4.854%	52	4,925	-48.367%
2025-05-27	4.7100	5.1500	4.7100	5.1500	+3.000%	23	4,875	-50.874%
2025-05-23	4.9600	5.1900	4.9600	5.0000	+0.604%	6	4,894	-49.400%
2025-05-22	4.8600	5.0600	4.8600	4.9700	+0.811%	10	4,894	-49.095%
2025-05-21	4.7600	4.9300	4.7600	4.9300	+7.174%	2	4,894	-48.682%
2025-05-20	4.4300	4.6000	4.3600	4.6000	+1.099%	4	4,894	-45.000%
2025-05-19	4.3600	4.5500	4.3600	4.5500	-0.438%	2	4,894	-44.396%
2025-05-16	4.4300	4.6300	4.4200	4.5700	-4.792%	12	4,894	-44.639%
2025-05-15	4.7100	4.8700	4.6400	4.8000	+0.209%	15	4,892	-47.292%
2025-05-14	4.7300	4.9500	4.7300	4.7900	-0.828%	6	4,883	-47.182%
2025-05-13	4.9500	4.9500	4.5200	4.8300	+0.625%	25	4,881	-47.619%
2025-05-12	5.5000	5.5000	4.7500	4.8000	-15.493%	29	4,891	-47.292%
2025-05-09	5.6800	5.7000	5.6800	5.6800	-0.176%	6	4,883	-55.458%
2025-05-08	5.7600	5.7900	5.6900	5.6900	-0.175%	14	4,882	-55.536%
2025-05-07	6.1500	6.1500	5.6000	5.7000	-4.202%	15	4,876	-55.614%
2025-05-06	5.6000	5.9500	5.6000	5.9500	+2.763%	2	4,863	-57.479%
2025-05-05	5.6300	5.7900	5.5000	5.7900	+0.871%	6	4,863	-56.304%
2025-05-02	5.8000	5.8000	5.7400	5.7400	-9.606%	4	4,858	-55.923%
2025-05-01	6.4100	6.4100	6.1300	6.3500	-2.757%	92	4,859	-60.157%
2025-04-30	6.5300	6.5300	6.5300	6.5300	+1.713%	1	4,852	-61.256%
2025-04-29	6.4200	6.4200	6.4200	6.4200	-3.167%	5	4,852	-60.592%
2025-04-25	6.6300	6.6300	6.6300	6.6300	-13.333%	2	4,852	-61.840%
2025-04-23	7.7500	7.7500	7.6500	7.6500	+5.517%	4	4,856	-66.928%
2025-04-17	7.2500	7.2500	7.2500	7.2500	-8.228%	5	4,862	-65.103%
2025-04-16	8.1200	8.1400	7.5000	7.9000	0.000%	40	4,862	-67.975%
2025-04-14	7.9000	7.9000	7.9000	7.9000	-9.195%	10	4,843	-67.975%
2025-04-11	8.5000	8.7500	8.5000	8.7000	0.000%	102	4,843	-70.920%
2025-04-10	8.4300	8.7000	8.4300	8.7000	-17.925%	6	4,823	-70.920%
2025-04-09	10.2000	11.0000	10.2000	10.6000	+1.825%	309	4,827	-76.132%
2025-04-08	9.9500	10.4100	9.9000	10.4100	+4.728%	1,265	4,787	-75.696%
2025-04-07	11.0000	11.8100	9.8000	9.9400	-3.961%	189	3,651	-74.547%
2025-04-04	9.1400	10.6500	9.1400	10.3500	+23.214%	108	3,741	-75.556%
2025-04-03	8.0000	8.4000	8.0000	8.4000	+14.286%	6	3,711	-69.881%
2025-04-02	7.3500	7.3500	7.3500	7.3500	-2.000%	2	3,716	-65.578%
2025-04-01	7.5000	7.5000	7.5000	7.5000	0.000%	2	3,716	-66.267%
2025-03-31	7.5000	7.5000	7.5000	7.5000	+17.188%	200	3,714	-66.267%
2025-03-24	6.1000	6.4000	6.1000	6.4000	-1.538%	4	3,514	-60.469%
2025-03-21	6.7800	6.7800	6.5000	6.5000	-0.763%	8	3,512	-61.077%
2025-03-20	6.5500	6.5500	6.5500	6.5500	-12.081%	1	3,510	-61.374%
2025-03-18	7.1500	7.4500	7.1500	7.4500	+7.971%	2	3,509	-66.040%
2025-03-17	7.0500	7.0500	6.9000	6.9000	-10.968%	5	3,508	-63.333%
2025-03-14	7.7500	7.7500	7.7500	7.7500	-3.125%	2	3,505	-67.355%
2025-03-13	8.0000	8.0000	8.0000	8.0000	+19.403%	1	3,503	-68.375%
2025-03-11	6.6900	6.7000	6.6800	6.7000	-14.650%	16	3,503	-62.239%
2025-03-10	7.3500	7.8500	6.7800	7.8500	+14.599%	30	3,503	-67.771%
2025-03-07	6.8500	6.8500	6.8500	6.8500	0.000%	20	3,515	-63.066%
2025-03-06	6.4400	6.8500	6.4400	6.8500	+4.580%	2	3,514	-63.066%
2025-03-05	6.6500	6.9200	6.4800	6.5500	-9.028%	39	3,514	-61.374%
2025-03-04	6.9800	7.2000	6.9800	7.2000	+6.509%	3	3,515	-64.861%
2025-03-03	6.2100	6.7600	6.2100	6.7600	+10.820%	36	3,514	-62.574%
2025-02-27	6.0700	6.1000	6.0700	6.1000	-9.630%	24	3,502	-58.525%
2025-02-25	6.7500	6.7500	6.7500	6.7500	+17.801%	265	3,227	-62.519%
2025-02-21	5.7300	5.7300	5.6900	5.7300	+6.111%	6	3,227	-55.846%
2025-02-19	5.6100	5.6100	5.4000	5.4000	0.000%	3	3,227	-53.148%
2025-02-18	5.4600	5.4600	5.4000	5.4000	-8.475%	33	3,225	-53.148%
2025-02-14	5.6900	5.9000	5.6900	5.9000	+3.509%	4	3,199	-57.119%
2025-02-12	6.1500	6.1500	5.7000	5.7000	-3.553%	3	3,199	-55.614%
2025-02-11	5.9100	5.9100	5.9100	5.9100	+1.897%	1	3,197	-57.191%
2025-02-10	6.2000	6.2000	5.7500	5.8000	-6.452%	24	3,196	-56.379%
2025-02-07	7.4000	7.4000	6.2000	6.2000	-20.716%	50	3,192	-59.194%
2025-02-06	7.9000	7.9000	7.8200	7.8200	-10.012%	7	3,209	-67.647%
2025-02-05	8.7000	8.8000	8.5000	8.6900	+19.697%	1,013	3,202	-70.886%
2025-02-04	7.6400	7.6400	7.2600	7.2600	-11.463%	9	2,190	-65.152%
2025-02-03	8.2000	8.2000	8.2000	8.2000	+0.613%	3	2,185	-69.146%
2025-01-31	8.1500	8.1500	8.1500	8.1500	-4.230%	48	2,188	-68.957%
2025-01-29	8.1500	8.5100	8.0500	8.5100	+7.722%	5	2,188	-70.270%
2025-01-28	7.8000	7.9000	7.8000	7.9000	+2.597%	2	2,183	-67.975%
2025-01-27	7.8500	7.8500	7.7000	7.7000	-1.155%	14	2,182	-67.143%
2025-01-24	7.8800	7.8800	7.5900	7.7900	-1.517%	272	2,180	-67.522%
2025-01-22	8.0000	8.0500	7.9100	7.9100	-5.269%	334	2,143	-68.015%
2025-01-21	8.3500	8.3500	8.3500	8.3500	-0.239%	2	2,285	-69.701%
2025-01-17	8.2500	8.4000	8.2500	8.3700	+2.826%	24	2,285	-69.773%
2025-01-16	8.2000	8.2000	8.0500	8.1400	-5.896%	29	2,285	-68.919%
2025-01-15	8.5800	8.6500	8.5800	8.6500	-3.352%	5	2,266	-70.751%
2025-01-13	8.9000	8.9500	8.9000	8.9500	+0.902%	3	2,265	-71.732%
2025-01-10	8.8700	8.8700	8.8700	8.8700	-5.336%	2	2,264	-71.477%
2025-01-08	9.2000	9.5500	9.2000	9.3700	+4.111%	158	2,110	-72.999%
2025-01-07	8.5500	9.0000	8.5000	9.0000	+0.559%	47	2,110	-71.889%
2025-01-06	8.8800	9.0300	8.7700	8.9500	-6.283%	618	2,122	-71.732%
2025-01-03	9.7000	9.7500	9.4000	9.5500	-5.164%	34	2,265	-73.508%
2025-01-02	10.1700	10.1700	10.0700	10.0700	-6.759%	6	2,262	-74.876%
2024-12-31	10.8000	10.8000	10.8000	10.8000	+0.465%	6	2,253	-76.574%
2024-12-27	10.7500	10.7500	10.7500	10.7500	+1.896%	2	2,253	-76.465%
2024-12-26	10.5000	10.5500	10.5000	10.5500	-0.939%	4	2,253	-76.019%
2024-12-23	11.6000	11.6000	10.6100	10.6500	-5.333%	1,146	2,249	-76.244%
2024-12-20	11.5000	11.5000	11.0500	11.2500	-2.089%	11	1,172	-77.511%
2024-12-19	11.1000	11.4900	11.1000	11.4900	+6.389%	7	1,161	-77.981%
2024-12-18	10.6000	10.8000	10.1800	10.8000	-5.263%	22	1,155	-76.574%
2024-12-17	11.5000	11.5000	11.4000	11.4000	+0.885%	2	1,173	-77.807%
2024-12-16	11.3000	11.4200	11.1500	11.3000	-1.739%	122	1,171	-77.611%
2024-12-13	10.6500	11.5000	10.5000	11.5000	+8.798%	236	1,061	-78.000%
2024-12-12	10.4000	10.6200	10.4000	10.5700	-2.849%	3	946	-76.064%
2024-12-11	10.0000	11.0000	10.0000	10.8800	+16.989%	20	945	-76.746%
2024-12-10	9.3000	9.3000	9.3000	9.3000	+3.333%	2	932	-72.796%
2024-12-09	9.0000	9.0000	9.0000	9.0000	0.000%	3	932	-71.889%
2024-12-06	8.9000	9.0000	8.9000	9.0000	-2.703%	20	929	-71.889%
2024-12-05	7.2200	9.5600	7.2200	9.2500	+30.282%	522	919	-72.649%
2024-12-04	7.1000	7.1000	7.1000	7.1000	+5.655%	5	572	-64.366%
2024-12-02	6.7200	6.7200	6.7200	6.7200	-17.546%	500	568	-62.351%
2024-11-18	8.3500	8.3500	7.8000	8.1500	+11.644%	21	68	-68.957%
2024-11-11	7.3000	7.3000	7.3000	7.3000	-2.667%	2	62	-65.342%
2024-11-08	7.5000	7.5000	7.5000	7.5000	+7.143%	2	62	-66.267%
2024-11-07	7.0000	7.0000	7.0000	7.0000	-2.778%	1	61	-63.857%
2024-11-06	7.2000	7.2000	7.2000	7.2000	+1.408%	1	61	-64.861%
2024-11-04	7.1000	7.1000	7.1000	7.1000	-7.792%	10	61	-64.366%
2024-10-31	7.3000	8.1500	7.3000	7.7000	+22.222%	41	51	-67.143%
2024-10-21	6.3000	6.3000	6.3000	6.3000	+9.565%	10	36	-59.841%
2024-10-14	5.7500	5.7500	5.7500	5.7500	+0.877%	4	26	-56.000%
2024-10-11	6.0200	6.1000	5.7000	5.7000	-18.571%	12	22	-55.614%
2024-10-09	7.0000	7.0000	7.0000	7.0000	-4.110%	15	16	-63.857%
2024-10-08	7.3000	7.3000	7.3000	7.3000	+4.885%	1	3	-65.342%
2024-09-24	6.7800	6.9600	6.7800	6.9600	0.000%	2	2	-63.649%

.dark-mode .mYJk4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYJk4P{ 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