Dark

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

EOD

Oct 1, 2026

1.92+7.865%(+0.14)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9400	2.1300	1.9200	1.9200	+7.865%	395	13,392	0.000%
2026-09-30	1.7500	1.7900	1.7200	1.7800	+2.890%	55	13,659	+7.865%
2026-09-29	1.7200	1.8100	1.7200	1.7300	-8.466%	45	13,614	+10.983%
2026-09-28	1.6000	2.0000	1.6000	1.8900	+11.176%	186	13,604	+1.587%
2026-09-25	1.7600	1.7600	1.6900	1.7000	-1.734%	49	13,440	+12.941%
2026-09-24	1.7500	1.8400	1.7300	1.7300	-3.889%	62	13,440	+10.983%
2026-09-23	1.7000	1.8600	1.6800	1.8000	+5.882%	92	13,436	+6.667%
2026-09-22	1.4500	1.7000	1.4500	1.7000	+13.333%	158	13,374	+12.941%
2026-09-21	1.6100	1.6500	1.5000	1.5000	-7.407%	56	13,269	+28.000%
2026-09-18	1.6900	1.7600	1.6200	1.6200	-4.706%	288	13,253	+18.519%
2026-09-17	1.7000	1.7100	1.6400	1.7000	+3.030%	77	13,235	+12.941%
2026-09-16	1.7500	1.7500	1.6400	1.6500	0.000%	28	13,220	+16.364%
2026-09-15	1.6900	1.7300	1.6500	1.6500	+3.125%	21	13,221	+16.364%
2026-09-14	1.3100	1.7400	1.3100	1.6000	-8.571%	90	13,219	+20.000%
2026-09-11	1.6500	1.8500	1.4900	1.7500	+4.167%	154	13,208	+9.714%
2026-09-10	2.0300	2.3000	1.5700	1.6800	-9.189%	261	13,105	+14.286%
2026-09-09	1.7900	1.8600	1.7100	1.8500	+16.352%	43	13,080	+3.784%
2026-09-08	1.4000	1.6100	1.4000	1.5900	+33.613%	166	13,080	+20.755%
2026-09-04	1.2200	1.3100	1.1900	1.1900	-11.852%	15	12,964	+61.345%
2026-09-03	1.1500	1.3500	1.1500	1.3500	+15.385%	8	12,964	+42.222%
2026-09-02	1.2800	1.2800	1.1500	1.1700	-12.030%	7	12,958	+64.103%
2026-09-01	1.3900	1.3900	1.3000	1.3300	+10.833%	13	12,959	+44.361%
2026-08-31	1.1200	1.3400	1.1200	1.2000	+16.505%	190	12,959	+60.000%
2026-08-28	1.0900	1.1000	1.0300	1.0300	-14.876%	9	12,831	+86.408%
2026-08-27	1.2400	1.2400	1.2000	1.2100	+10.000%	274	12,835	+58.678%
2026-08-26	0.7900	1.1000	0.7900	1.1000	+13.402%	81	12,736	+74.545%
2026-08-25	1.0200	1.0200	0.9700	0.9700	-11.818%	3	12,678	+97.938%
2026-08-24	1.0900	1.1000	1.0800	1.1000	-5.172%	13	12,680	+74.545%
2026-08-21	1.1300	1.2200	1.0000	1.1600	-0.855%	69	12,681	+65.517%
2026-08-20	1.1500	1.2100	1.0600	1.1700	+2.632%	202	12,738	+64.103%
2026-08-19	1.3000	1.3000	1.1400	1.1400	-18.571%	6	12,896	+68.421%
2026-08-18	1.3100	1.4000	1.2900	1.4000	-1.408%	15	12,899	+37.143%
2026-08-17	1.3100	1.4200	1.3100	1.4200	+1.429%	5	12,894	+35.211%
2026-08-14	1.3100	1.4500	1.3100	1.4000	-0.709%	20	12,893	+37.143%
2026-08-13	1.5200	1.5400	1.4000	1.4100	-4.730%	21	12,891	+36.170%
2026-08-12	1.5000	1.5300	1.4500	1.4800	+28.696%	7	12,893	+29.730%
2026-08-11	1.2400	1.2400	1.1200	1.1500	-7.258%	1,129	12,886	+66.957%
2026-08-10	1.5000	1.5000	1.2200	1.2400	-22.013%	98	12,763	+54.839%
2026-08-07	2.0000	2.0000	1.5400	1.5900	-32.340%	459	12,854	+20.755%
2026-08-06	2.6600	2.6600	2.1800	2.3500	-20.339%	80	13,299	-18.298%
2026-08-05	2.7600	3.1600	2.7600	2.9500	+24.473%	490	13,328	-34.915%
2026-08-04	2.4900	2.4900	2.3700	2.3700	-6.324%	51	13,116	-18.987%
2026-08-03	2.5000	2.5400	2.4200	2.5300	-12.153%	121	13,117	-24.111%
2026-07-31	3.0000	3.0000	2.8800	2.8800	-2.703%	13	13,030	-33.333%
2026-07-30	3.0000	3.1500	2.9600	2.9600	+10.448%	71	13,033	-35.135%
2026-07-29	2.8500	2.9500	2.6800	2.6800	-4.965%	22	12,993	-28.358%
2026-07-28	3.1800	3.2700	2.8200	2.8200	-22.099%	2,773	12,995	-31.915%
2026-07-27	4.0800	4.0800	3.5000	3.6200	-18.100%	237	12,879	-46.961%
2026-07-24	3.3500	4.4600	3.0500	4.4200	+31.940%	572	12,732	-56.561%
2026-07-23	3.1000	3.4200	3.1000	3.3500	+17.544%	135	12,595	-42.687%
2026-07-22	3.0000	3.0400	2.8400	2.8500	+0.707%	29	12,504	-32.632%
2026-07-21	2.7400	2.8300	2.7200	2.8300	+8.846%	10	12,481	-32.155%
2026-07-20	2.8700	2.8700	2.5500	2.6000	-0.763%	58	12,472	-26.154%
2026-07-17	2.7400	2.7400	2.5900	2.6200	+16.444%	74	12,470	-26.718%
2026-07-16	2.6200	2.6400	2.2500	2.2500	-22.414%	8,503	12,467	-14.667%
2026-07-15	2.7000	2.9300	2.7000	2.9000	+9.434%	90	14,007	-33.793%
2026-07-14	2.7800	2.8100	2.6500	2.6500	+12.288%	35	14,075	-27.547%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-6.719%	1	14,112	-18.644%
2026-07-10	2.3000	2.5400	2.3000	2.5300	-3.802%	74	14,111	-24.111%
2026-07-09	2.7400	2.7400	2.6000	2.6300	-6.738%	5	14,177	-26.996%
2026-07-08	2.7800	2.8400	2.7700	2.8200	+6.818%	68	14,176	-31.915%
2026-07-07	2.7000	2.7000	2.5500	2.6400	-12.000%	75	14,235	-27.273%
2026-07-06	2.8400	3.0000	2.7200	3.0000	+11.940%	10	14,235	-36.000%
2026-07-02	3.0000	3.0000	2.6800	2.6800	-6.294%	18	14,253	-28.358%
2026-07-01	2.8500	2.9000	2.8100	2.8600	-0.348%	67	14,253	-32.867%
2026-06-30	2.7500	2.9000	2.7500	2.8700	+10.385%	10	14,304	-33.101%
2026-06-29	2.2500	2.6000	2.2500	2.6000	+1.961%	20	21,575	-26.154%
2026-06-26	2.8000	2.8000	2.4000	2.5500	-13.265%	7,604	21,526	-24.706%
2026-06-25	2.7800	3.0000	2.7800	2.9400	+10.112%	42	14,319	-34.694%
2026-06-24	2.6500	2.8000	2.6500	2.6700	-21.471%	57	14,343	-28.090%
2026-06-23	3.2500	3.4000	3.2500	3.4000	+9.677%	12	14,395	-43.529%
2026-06-22	3.1000	3.1000	2.9500	3.1000	+1.639%	113	14,397	-38.065%
2026-06-18	3.1500	3.1500	3.0500	3.0500	-4.688%	53	14,466	-37.049%
2026-06-17	2.9100	3.4000	2.9100	3.2000	+13.074%	39	14,466	-40.000%
2026-06-16	2.8900	2.8900	2.7600	2.8300	-3.082%	28	14,466	-32.155%
2026-06-15	3.1000	3.3000	2.9200	2.9200	-25.128%	42	14,512	-34.247%
2026-06-12	4.2000	4.2500	3.9000	3.9000	-1.266%	49	14,512	-50.769%
2026-06-11	4.2500	4.4000	3.9500	3.9500	-3.659%	277	14,512	-51.392%
2026-06-10	3.8500	4.1000	3.6500	4.1000	+9.333%	138	14,512	-53.171%
2026-06-09	3.6000	3.8000	3.6000	3.7500	0.000%	5	14,517	-48.800%
2026-06-08	3.7800	3.8000	3.6000	3.7500	+1.351%	152	14,518	-48.800%
2026-06-05	3.6100	3.7000	3.5200	3.7000	+4.225%	29	14,429	-48.108%
2026-06-04	3.4500	3.6000	3.2500	3.5500	-5.836%	133	14,427	-45.915%
2026-06-03	3.7000	3.7700	3.7000	3.7700	+4.722%	12	14,389	-49.072%
2026-06-02	3.5000	3.6000	3.5000	3.6000	+14.650%	317	14,380	-46.667%
2026-06-01	3.5000	3.5600	3.1400	3.1400	-11.549%	21	14,139	-38.854%
2026-05-29	3.5000	3.5500	3.5000	3.5500	-1.934%	22	14,127	-45.915%
2026-05-28	3.6000	3.9000	3.6000	3.6200	-3.467%	543	14,120	-46.961%
2026-05-27	4.0200	4.0200	3.7400	3.7500	-3.846%	48	13,918	-48.800%
2026-05-26	3.6500	3.9500	3.6500	3.9000	+8.333%	213	13,898	-50.769%
2026-05-22	3.2000	3.6000	3.2000	3.6000	+11.455%	5	13,741	-46.667%
2026-05-21	3.2300	3.2300	3.2300	3.2300	+3.526%	2	13,739	-40.557%
2026-05-20	3.5000	3.5000	3.1200	3.1200	-5.455%	19	13,739	-38.462%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+7.492%	7,566	13,728	-41.818%
2026-05-18	2.5900	3.0700	2.5900	3.0700	-4.063%	6	13,728	-37.459%
2026-05-15	3.1400	3.2000	3.1400	3.2000	+2.564%	11	13,728	-40.000%
2026-05-14	3.2500	3.2500	2.9000	3.1200	-4.000%	19	9,192	-38.462%
2026-05-13	3.0300	3.2500	3.0300	3.2500	+12.457%	2	9,174	-40.923%
2026-05-12	2.8200	2.8900	2.8200	2.8900	+3.584%	30	9,174	-33.564%
2026-05-11	2.9800	2.9800	2.7900	2.7900	-7.309%	11	9,174	-31.183%
2026-05-08	3.0000	3.0400	2.8000	3.0100	+9.455%	615	9,175	-36.213%
2026-05-07	2.6100	2.7500	2.6100	2.7500	+11.789%	40	9,128	-30.182%
2026-05-06	2.7900	2.8300	2.4000	2.4600	-28.696%	463	9,068	-21.951%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-4.167%	2	8,944	-44.348%
2026-05-04	3.2500	3.6000	3.2500	3.6000	-1.370%	2	8,942	-46.667%
2026-04-30	3.8300	3.8300	3.6400	3.6500	-5.195%	4	8,941	-47.397%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+6.944%	1	8,942	-50.130%
2026-04-28	3.5400	3.6000	3.5400	3.6000	+6.195%	13	8,941	-46.667%
2026-04-27	3.4000	3.4000	3.3900	3.3900	-9.600%	2	8,938	-43.363%
2026-04-24	3.7100	3.7500	3.7100	3.7500	+8.696%	7	8,883	-48.800%
2026-04-23	3.2500	3.4500	3.2500	3.4500	-1.429%	29	8,889	-44.348%
2026-04-22	3.4000	3.5000	3.3000	3.5000	+8.359%	1,097	8,884	-45.143%
2026-04-21	3.2500	3.2500	3.2300	3.2300	+0.937%	2	7,878	-40.557%
2026-04-20	3.3200	3.3500	3.2000	3.2000	-1.235%	15	7,878	-40.000%
2026-04-17	3.1200	3.2400	3.0000	3.2400	-0.308%	99	7,884	-40.741%
2026-04-16	3.3500	3.3500	3.2500	3.2500	0.000%	83	7,974	-40.923%
2026-04-15	3.5000	3.5000	3.2500	3.2500	-21.687%	51	7,956	-40.923%
2026-04-14	4.1000	4.1500	4.1000	4.1500	-2.353%	25	7,984	-53.735%
2026-04-13	4.4100	4.5500	4.0000	4.2500	-10.526%	18	7,973	-54.824%
2026-04-10	4.4500	4.7500	4.4200	4.7500	0.000%	55	7,973	-59.579%
2026-04-09	4.8000	4.8000	4.7500	4.7500	+7.955%	7	7,973	-59.579%
2026-04-08	3.8200	4.4000	3.8200	4.4000	-5.376%	39	7,973	-56.364%
2026-04-07	4.6100	4.6500	4.6100	4.6500	+2.198%	53	7,951	-58.710%
2026-04-06	4.6900	4.6900	4.5500	4.5500	-4.211%	32	7,948	-57.802%
2026-04-02	5.0000	5.0500	4.7500	4.7500	+4.626%	49	7,993	-59.579%
2026-04-01	4.4700	4.5700	4.4700	4.5400	-5.417%	28	7,993	-57.709%
2026-03-31	4.8000	4.8000	4.7900	4.8000	-11.927%	66	8,018	-60.000%
2026-03-30	5.4500	5.4500	5.4500	5.4500	+0.184%	9	7,978	-64.771%
2026-03-27	5.4500	5.4600	5.3000	5.4400	+8.800%	40	7,975	-64.706%
2026-03-26	4.9000	5.0000	4.9000	5.0000	+9.409%	27	7,973	-61.600%
2026-03-25	4.5700	4.5700	4.5700	4.5700	+1.782%	3	7,983	-57.987%
2026-03-24	4.4900	4.4900	4.4900	4.4900	+12.814%	3	7,986	-57.238%
2026-03-23	3.9800	3.9800	3.9800	3.9800	-9.751%	1	7,989	-51.759%
2026-03-20	4.5000	4.5000	4.4100	4.4100	+6.265%	12	7,989	-56.463%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+0.728%	1	7,977	-53.735%
2026-03-18	3.6500	4.1200	3.6500	4.1200	+23.724%	144	7,978	-53.398%
2026-03-17	3.6100	3.6100	3.3300	3.3300	-21.647%	31	7,860	-42.342%
2026-03-16	4.4000	4.4000	4.2500	4.2500	-7.609%	2	7,870	-54.824%
2026-03-13	4.7600	4.7600	4.6000	4.6000	0.000%	26	7,871	-58.261%
2026-03-12	4.5000	4.6000	4.5000	4.6000	+5.747%	21	7,896	-58.261%
2026-03-11	4.2200	4.3700	4.2200	4.3500	-8.421%	137	7,884	-55.862%
2026-03-10	4.7500	4.8000	4.6000	4.7500	+1.279%	32	7,741	-59.579%
2026-03-09	4.6000	4.6900	4.6000	4.6900	+9.836%	2	7,742	-59.062%
2026-03-06	4.2500	4.2700	4.2500	4.2700	+2.892%	9	7,742	-55.035%
2026-03-05	3.8000	4.2000	3.8000	4.1500	+5.063%	20	7,740	-53.735%
2026-03-04	4.1700	4.1700	3.9500	3.9500	+2.332%	3	7,729	-51.392%
2026-03-03	4.5200	4.6500	3.8600	3.8600	-3.500%	10	7,730	-50.259%
2026-03-02	4.4000	4.4000	4.0000	4.0000	-5.882%	2	7,730	-52.000%
2026-02-27	4.3900	4.3900	4.2500	4.2500	+3.659%	17	7,731	-54.824%
2026-02-26	4.3500	4.4700	4.1000	4.1000	-8.889%	16	7,725	-53.171%
2026-02-25	4.5800	4.5800	4.5000	4.5000	-7.975%	10	7,743	-57.333%
2026-02-24	5.0000	5.0300	4.8900	4.8900	-1.012%	39	7,743	-60.736%
2026-02-23	4.4900	4.9400	4.4900	4.9400	+20.488%	3	7,756	-61.134%
2026-02-20	4.4400	4.4400	3.9900	4.1000	-5.747%	6	7,755	-53.171%
2026-02-19	4.3000	4.6000	4.3000	4.3500	-3.333%	35	7,752	-55.862%
2026-02-18	4.4500	4.5000	4.4500	4.5000	-11.067%	3	7,732	-57.333%
2026-02-17	5.0600	5.0600	5.0600	5.0600	-4.167%	1	7,730	-62.055%
2026-02-13	5.2300	5.4500	5.2300	5.2800	+6.237%	327	7,922	-63.636%
2026-02-12	4.8000	5.3100	4.8000	4.9700	+2.474%	604	7,922	-61.368%
2026-02-11	4.3500	4.8500	4.0000	4.8500	+12.791%	551	7,640	-60.412%
2026-02-10	4.1000	4.3000	4.1000	4.3000	+4.878%	52	7,425	-55.349%
2026-02-09	4.2500	4.2500	4.1000	4.1000	0.000%	5	7,474	-53.171%
2026-02-06	4.2600	4.3500	4.1000	4.1000	+4.859%	194	7,474	-53.171%
2026-02-05	3.9000	4.2000	3.8000	3.9100	-5.783%	769	7,354	-50.895%
2026-02-04	3.6500	4.4200	3.6500	4.1500	+18.571%	913	7,776	-53.735%
2026-02-03	3.5500	3.7000	3.5000	3.5000	+11.465%	225	6,926	-45.143%
2026-02-02	3.1500	3.1500	3.1200	3.1400	-6.269%	16	7,139	-38.854%
2026-01-30	3.2200	3.3500	3.2200	3.3500	+6.349%	115	7,139	-42.687%
2026-01-29	3.2500	3.2500	3.0000	3.1500	-1.563%	188	7,139	-39.048%
2026-01-28	3.1500	3.2500	3.1500	3.2000	+1.587%	51	7,222	-40.000%
2026-01-27	3.3000	3.3000	3.1500	3.1500	+1.613%	7	7,219	-39.048%
2026-01-23	3.1000	3.1000	2.9300	3.1000	+2.649%	8	7,219	-38.065%
2026-01-22	2.7500	3.0200	2.7500	3.0200	+11.029%	52	7,216	-36.424%
2026-01-21	2.7000	2.7600	2.7000	2.7200	-6.207%	502	7,173	-29.412%
2026-01-20	2.9600	3.0000	2.9000	2.9000	+3.571%	4	7,671	-33.793%
2026-01-16	2.7800	2.8000	2.7800	2.8000	-1.060%	4	7,667	-31.429%
2026-01-14	3.0000	3.0000	2.8300	2.8300	+4.815%	3	7,667	-32.155%
2026-01-13	2.8500	2.8500	2.7000	2.7000	+0.746%	31	7,668	-28.889%
2026-01-12	2.8600	2.8600	2.6800	2.6800	-7.266%	2	7,638	-28.358%
2026-01-09	2.7000	2.8900	2.6000	2.8900	+17.959%	135	7,636	-33.564%
2026-01-08	2.8500	2.8500	2.4500	2.4500	-11.552%	12	7,710	-21.633%
2026-01-07	2.6800	2.7700	2.6800	2.7700	-4.152%	4	7,719	-30.686%
2026-01-06	2.9000	2.9000	2.8700	2.8900	-11.077%	6	7,718	-33.564%
2026-01-05	3.4500	3.4500	3.2500	3.2500	+9.428%	95	7,724	-40.923%
2026-01-02	3.0100	3.0800	2.9700	2.9700	-5.714%	20	7,645	-35.354%
2025-12-30	3.2000	3.2000	3.1000	3.1500	-2.477%	262	7,642	-39.048%
2025-12-29	3.6000	3.6000	3.2300	3.2300	+0.311%	4	7,674	-40.557%
2025-12-26	3.3000	3.3000	3.2200	3.2200	-3.881%	3	7,673	-40.373%
2025-12-24	3.3500	3.3500	3.3500	3.3500	+4.688%	27	7,669	-42.687%
2025-12-23	3.3000	3.3000	3.2000	3.2000	-4.478%	15	7,669	-40.000%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-8.470%	1	6,454	-42.687%
2025-12-19	3.8000	3.8000	3.6600	3.6600	+1.667%	16	6,453	-47.541%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.263%	1	6,437	-46.667%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+3.261%	4	6,437	-49.474%
2025-12-16	3.6800	3.6800	3.6800	3.6800	+6.667%	5	6,434	-47.826%
2025-12-15	3.5500	3.5500	3.3400	3.4500	+4.863%	3	6,429	-44.348%
2025-12-12	3.2000	3.2900	3.1500	3.2900	+1.231%	673	6,429	-41.641%
2025-12-11	3.2000	3.2700	3.1900	3.2500	-4.412%	17	5,978	-40.923%
2025-12-10	3.3000	3.5000	3.2000	3.4000	+36.000%	21	5,995	-43.529%
2025-12-05	2.7800	2.7800	2.5000	2.5000	-2.344%	29	5,976	-23.200%
2025-12-04	2.5700	2.9200	2.5600	2.5600	-2.290%	10	5,976	-25.000%
2025-12-03	2.6000	2.7900	2.6000	2.6200	-9.655%	8	5,976	-26.718%
2025-12-02	2.9500	2.9500	2.9000	2.9000	-4.918%	15	5,970	-33.793%
2025-12-01	3.0500	3.0500	3.0500	3.0500	-7.576%	1	5,965	-37.049%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-1.786%	1	5,966	-41.818%
2025-11-26	3.3600	3.3600	3.3600	3.3600	-1.176%	10	5,966	-42.857%
2025-11-25	3.3500	3.4000	3.3500	3.4000	-5.556%	31	5,966	-43.529%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	5,966	-46.667%
2025-11-21	4.0000	4.1000	4.0000	4.0000	+2.041%	13	5,967	-52.000%
2025-11-20	3.5500	3.9500	3.5500	3.9200	+24.444%	15	5,965	-51.020%
2025-11-19	3.1000	3.1500	3.1000	3.1500	+10.526%	84	5,966	-39.048%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+5.556%	2	5,976	-32.632%
2025-11-17	2.7000	2.7000	2.7000	2.7000	+8.000%	1	5,974	-28.889%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-16.667%	5	5,974	-23.200%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-4.762%	5	5,974	-36.000%
2025-11-07	3.1500	3.1500	3.1500	3.1500	+15.385%	11	5,974	-39.048%
2025-11-05	2.7100	3.6500	2.7100	2.7300	+2.632%	17	5,985	-29.670%
2025-11-04	2.6000	2.6600	2.6000	2.6600	+8.571%	56	5,985	-27.820%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-8.922%	3	5,935	-21.633%
2025-10-31	2.6900	2.6900	2.6900	2.6900	+0.749%	1	5,935	-28.625%
2025-10-29	2.6700	2.6700	2.6700	2.6700	-2.198%	2	5,935	-28.090%
2025-10-09	2.7300	2.7300	2.7300	2.7300	+9.200%	1	5,935	-29.670%
2025-10-08	2.5000	2.5000	2.5000	2.5000	-8.425%	945	5,935	-23.200%
2025-10-07	2.7300	2.7300	2.7300	2.7300	+4.198%	1	6,880	-29.670%
2025-10-03	2.5800	2.6200	2.5800	2.6200	-1.504%	2	6,880	-26.718%
2025-10-02	2.6200	2.7000	2.6200	2.6600	+4.724%	6	6,880	-27.820%
2025-09-30	2.6100	2.6100	2.5400	2.5400	+5.833%	2	6,884	-24.409%
2025-09-29	2.3200	2.4000	2.3200	2.4000	-10.781%	4	6,885	-20.000%
2025-09-25	2.7300	2.7300	2.6900	2.6900	-10.033%	58	6,887	-28.625%
2025-09-24	2.5700	2.9900	2.5700	2.9900	+17.717%	4	6,829	-35.786%
2025-09-23	2.5900	2.5900	2.5400	2.5400	-1.931%	60	6,833	-24.409%
2025-09-22	2.3800	3.3300	2.3800	2.5900	-2.264%	12	6,773	-25.869%
2025-09-12	2.6500	2.6500	2.6500	2.6500	-3.636%	2	6,779	-27.547%
2025-09-11	2.7400	3.5500	2.7400	2.7500	0.000%	9	6,785	-30.182%
2025-09-09	2.7900	3.9200	2.7500	2.7500	-7.718%	5	6,786	-30.182%
2025-09-08	2.9700	2.9800	2.8500	2.9800	-8.308%	1,803	6,787	-35.570%
2025-09-05	3.1500	3.3700	3.1500	3.2500	+3.175%	10	4,991	-40.923%
2025-08-29	3.1200	3.1500	3.1200	3.1500	+19.318%	3	4,986	-39.048%
2025-08-28	2.6400	2.6400	2.6400	2.6400	-5.714%	2	4,986	-27.273%
2025-08-27	2.8000	2.8000	2.8000	2.8000	+4.478%	51	4,986	-31.429%
2025-08-22	2.6000	2.6800	2.6000	2.6800	-10.667%	5	4,986	-28.358%
2025-08-21	3.0000	3.0000	3.0000	3.0000	0.000%	10	4,987	-36.000%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+9.091%	5	4,997	-36.000%
2025-08-19	2.8200	2.8200	2.7500	2.7500	-5.498%	3	4,997	-30.182%
2025-08-18	2.9400	2.9500	2.9100	2.9100	-2.020%	8	5,000	-34.021%
2025-08-15	2.9000	2.9700	2.9000	2.9700	-1.000%	3	4,999	-35.354%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-7.407%	100	4,999	-36.000%
2025-08-13	3.2300	3.2400	3.2300	3.2400	-3.284%	30	4,899	-40.741%
2025-08-12	3.4000	3.4000	3.3500	3.3500	-2.899%	4	4,929	-42.687%
2025-08-11	3.5000	3.5000	3.4500	3.4500	-3.361%	2	4,932	-44.348%
2025-08-08	3.1000	3.5700	3.1000	3.5700	+16.667%	3	4,931	-46.218%
2025-08-07	3.2500	3.2500	3.0600	3.0600	-13.803%	4	4,930	-37.255%
2025-08-06	3.7300	3.7300	3.5300	3.5500	-1.389%	14	4,926	-45.915%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-7.692%	2	4,914	-46.667%
2025-08-04	3.9000	3.9000	3.9000	3.9000	-9.931%	1	4,916	-50.769%
2025-08-01	4.3300	4.3300	4.3300	4.3300	+4.337%	1	4,917	-55.658%
2025-07-31	4.1500	4.1500	4.1500	4.1500	-2.353%	1	4,917	-53.735%
2025-07-29	4.2500	4.2500	4.2500	4.2500	+18.056%	5	4,916	-54.824%
2025-07-28	3.6000	3.6000	3.6000	3.6000	-1.370%	5	4,911	-46.667%
2025-07-25	3.6500	3.6500	3.6500	3.6500	0.000%	40	4,916	-47.397%
2025-07-24	3.7500	3.7500	3.6500	3.6500	-4.450%	101	4,876	-47.397%
2025-07-23	3.7200	3.8200	3.7200	3.8200	+4.658%	2	4,907	-49.738%
2025-07-22	3.7500	3.8000	3.6500	3.6500	-2.145%	101	4,908	-47.397%
2025-07-21	3.7300	3.7300	3.7300	3.7300	-3.618%	2	4,901	-48.525%
2025-07-16	3.8700	3.8700	3.8700	3.8700	+1.309%	2	4,899	-50.388%
2025-07-15	3.8200	3.8200	3.8200	3.8200	+12.353%	1	4,901	-49.738%
2025-07-09	3.4500	3.4500	3.4000	3.4000	-3.409%	18	4,901	-43.529%
2025-07-08	3.6000	3.6500	3.4000	3.5200	-0.845%	57	4,917	-45.455%
2025-07-07	3.5000	3.5600	3.5000	3.5500	-10.354%	7	4,948	-45.915%
2025-07-03	3.8600	4.0000	3.8600	3.9600	-1.000%	8	4,953	-51.515%
2025-07-02	4.0000	4.0000	4.0000	4.0000	-0.744%	8	4,953	-52.000%
2025-06-30	4.1000	4.1000	4.0300	4.0300	-10.045%	3	4,961	-52.357%
2025-06-27	4.3700	4.4800	4.3700	4.4800	+2.989%	2	4,959	-57.143%
2025-06-26	4.4000	4.4000	4.3500	4.3500	-1.584%	3	4,958	-55.862%
2025-06-24	4.4200	4.4200	4.4200	4.4200	-11.600%	8	4,958	-56.561%
2025-06-23	5.0500	5.0500	4.9500	5.0000	-4.762%	9	4,959	-61.600%
2025-06-20	5.2500	5.2500	5.2500	5.2500	-2.416%	8	4,959	-63.429%
2025-06-18	5.3800	5.3800	5.3800	5.3800	+7.385%	2	4,956	-64.312%
2025-06-17	5.0100	5.0100	5.0100	5.0100	+0.602%	23	4,956	-61.677%
2025-06-16	5.0000	5.0000	4.9800	4.9800	-1.969%	6	4,934	-61.446%
2025-06-13	5.0000	5.0800	5.0000	5.0800	+3.673%	96	4,940	-62.205%
2025-06-12	4.8500	4.9000	4.8500	4.9000	+2.725%	24	4,940	-60.816%
2025-06-11	4.7700	4.7700	4.7700	4.7700	-2.053%	1	4,940	-59.748%
2025-06-10	4.8000	4.8700	4.8000	4.8700	-0.612%	4	4,939	-60.575%
2025-06-09	4.9100	4.9800	4.8100	4.9000	-6.667%	6	4,937	-60.816%
2025-06-06	5.2500	5.2500	5.2500	5.2500	0.000%	4	4,937	-63.429%
2025-06-05	5.4700	5.4700	5.2500	5.2500	-4.891%	4	4,937	-63.429%
2025-06-04	5.3700	5.5200	5.3700	5.5200	-0.541%	2	4,937	-65.217%
2025-06-03	5.7500	5.7500	5.4700	5.5500	+2.778%	11	4,937	-65.405%
2025-06-02	5.5100	5.6700	5.4000	5.4000	-4.425%	3	4,938	-64.444%
2025-05-30	5.5100	5.6500	5.5100	5.6500	+0.893%	4	4,937	-66.018%
2025-05-29	5.3500	5.6500	5.3500	5.6000	+14.286%	26	4,937	-65.714%
2025-05-28	4.8200	5.0300	4.8200	4.9000	-4.854%	52	4,925	-60.816%
2025-05-27	4.7100	5.1500	4.7100	5.1500	+3.000%	23	4,875	-62.718%
2025-05-23	4.9600	5.1900	4.9600	5.0000	+0.604%	6	4,894	-61.600%
2025-05-22	4.8600	5.0600	4.8600	4.9700	+0.811%	10	4,894	-61.368%
2025-05-21	4.7600	4.9300	4.7600	4.9300	+7.174%	2	4,894	-61.055%
2025-05-20	4.4300	4.6000	4.3600	4.6000	+1.099%	4	4,894	-58.261%
2025-05-19	4.3600	4.5500	4.3600	4.5500	-0.438%	2	4,894	-57.802%
2025-05-16	4.4300	4.6300	4.4200	4.5700	-4.792%	12	4,894	-57.987%
2025-05-15	4.7100	4.8700	4.6400	4.8000	+0.209%	15	4,892	-60.000%
2025-05-14	4.7300	4.9500	4.7300	4.7900	-0.828%	6	4,883	-59.916%
2025-05-13	4.9500	4.9500	4.5200	4.8300	+0.625%	25	4,881	-60.248%
2025-05-12	5.5000	5.5000	4.7500	4.8000	-15.493%	29	4,891	-60.000%
2025-05-09	5.6800	5.7000	5.6800	5.6800	-0.176%	6	4,883	-66.197%
2025-05-08	5.7600	5.7900	5.6900	5.6900	-0.175%	14	4,882	-66.257%
2025-05-07	6.1500	6.1500	5.6000	5.7000	-4.202%	15	4,876	-66.316%
2025-05-06	5.6000	5.9500	5.6000	5.9500	+2.763%	2	4,863	-67.731%
2025-05-05	5.6300	5.7900	5.5000	5.7900	+0.871%	6	4,863	-66.839%
2025-05-02	5.8000	5.8000	5.7400	5.7400	-9.606%	4	4,858	-66.551%
2025-05-01	6.4100	6.4100	6.1300	6.3500	-2.757%	92	4,859	-69.764%
2025-04-30	6.5300	6.5300	6.5300	6.5300	+1.713%	1	4,852	-70.597%
2025-04-29	6.4200	6.4200	6.4200	6.4200	-3.167%	5	4,852	-70.093%
2025-04-25	6.6300	6.6300	6.6300	6.6300	-13.333%	2	4,852	-71.041%
2025-04-23	7.7500	7.7500	7.6500	7.6500	+5.517%	4	4,856	-74.902%
2025-04-17	7.2500	7.2500	7.2500	7.2500	-8.228%	5	4,862	-73.517%
2025-04-16	8.1200	8.1400	7.5000	7.9000	0.000%	40	4,862	-75.696%
2025-04-14	7.9000	7.9000	7.9000	7.9000	-9.195%	10	4,843	-75.696%
2025-04-11	8.5000	8.7500	8.5000	8.7000	0.000%	102	4,843	-77.931%
2025-04-10	8.4300	8.7000	8.4300	8.7000	-17.925%	6	4,823	-77.931%
2025-04-09	10.2000	11.0000	10.2000	10.6000	+1.825%	309	4,827	-81.887%
2025-04-08	9.9500	10.4100	9.9000	10.4100	+4.728%	1,265	4,787	-81.556%
2025-04-07	11.0000	11.8100	9.8000	9.9400	-3.961%	189	3,651	-80.684%
2025-04-04	9.1400	10.6500	9.1400	10.3500	+23.214%	108	3,741	-81.449%
2025-04-03	8.0000	8.4000	8.0000	8.4000	+14.286%	6	3,711	-77.143%
2025-04-02	7.3500	7.3500	7.3500	7.3500	-2.000%	2	3,716	-73.878%
2025-04-01	7.5000	7.5000	7.5000	7.5000	0.000%	2	3,716	-74.400%
2025-03-31	7.5000	7.5000	7.5000	7.5000	+17.188%	200	3,714	-74.400%
2025-03-24	6.1000	6.4000	6.1000	6.4000	-1.538%	4	3,514	-70.000%
2025-03-21	6.7800	6.7800	6.5000	6.5000	-0.763%	8	3,512	-70.462%
2025-03-20	6.5500	6.5500	6.5500	6.5500	-12.081%	1	3,510	-70.687%
2025-03-18	7.1500	7.4500	7.1500	7.4500	+7.971%	2	3,509	-74.228%
2025-03-17	7.0500	7.0500	6.9000	6.9000	-10.968%	5	3,508	-72.174%
2025-03-14	7.7500	7.7500	7.7500	7.7500	-3.125%	2	3,505	-75.226%
2025-03-13	8.0000	8.0000	8.0000	8.0000	+19.403%	1	3,503	-76.000%
2025-03-11	6.6900	6.7000	6.6800	6.7000	-14.650%	16	3,503	-71.343%
2025-03-10	7.3500	7.8500	6.7800	7.8500	+14.599%	30	3,503	-75.541%
2025-03-07	6.8500	6.8500	6.8500	6.8500	0.000%	20	3,515	-71.971%
2025-03-06	6.4400	6.8500	6.4400	6.8500	+4.580%	2	3,514	-71.971%
2025-03-05	6.6500	6.9200	6.4800	6.5500	-9.028%	39	3,514	-70.687%
2025-03-04	6.9800	7.2000	6.9800	7.2000	+6.509%	3	3,515	-73.333%
2025-03-03	6.2100	6.7600	6.2100	6.7600	+10.820%	36	3,514	-71.598%
2025-02-27	6.0700	6.1000	6.0700	6.1000	-9.630%	24	3,502	-68.525%
2025-02-25	6.7500	6.7500	6.7500	6.7500	+17.801%	265	3,227	-71.556%
2025-02-21	5.7300	5.7300	5.6900	5.7300	+6.111%	6	3,227	-66.492%
2025-02-19	5.6100	5.6100	5.4000	5.4000	0.000%	3	3,227	-64.444%
2025-02-18	5.4600	5.4600	5.4000	5.4000	-8.475%	33	3,225	-64.444%
2025-02-14	5.6900	5.9000	5.6900	5.9000	+3.509%	4	3,199	-67.458%
2025-02-12	6.1500	6.1500	5.7000	5.7000	-3.553%	3	3,199	-66.316%
2025-02-11	5.9100	5.9100	5.9100	5.9100	+1.897%	1	3,197	-67.513%
2025-02-10	6.2000	6.2000	5.7500	5.8000	-6.452%	24	3,196	-66.897%
2025-02-07	7.4000	7.4000	6.2000	6.2000	-20.716%	50	3,192	-69.032%
2025-02-06	7.9000	7.9000	7.8200	7.8200	-10.012%	7	3,209	-75.448%
2025-02-05	8.7000	8.8000	8.5000	8.6900	+19.697%	1,013	3,202	-77.906%
2025-02-04	7.6400	7.6400	7.2600	7.2600	-11.463%	9	2,190	-73.554%
2025-02-03	8.2000	8.2000	8.2000	8.2000	+0.613%	3	2,185	-76.585%
2025-01-31	8.1500	8.1500	8.1500	8.1500	-4.230%	48	2,188	-76.442%
2025-01-29	8.1500	8.5100	8.0500	8.5100	+7.722%	5	2,188	-77.438%
2025-01-28	7.8000	7.9000	7.8000	7.9000	+2.597%	2	2,183	-75.696%
2025-01-27	7.8500	7.8500	7.7000	7.7000	-1.155%	14	2,182	-75.065%
2025-01-24	7.8800	7.8800	7.5900	7.7900	-1.517%	272	2,180	-75.353%
2025-01-22	8.0000	8.0500	7.9100	7.9100	-5.269%	334	2,143	-75.727%
2025-01-21	8.3500	8.3500	8.3500	8.3500	-0.239%	2	2,285	-77.006%
2025-01-17	8.2500	8.4000	8.2500	8.3700	+2.826%	24	2,285	-77.061%
2025-01-16	8.2000	8.2000	8.0500	8.1400	-5.896%	29	2,285	-76.413%
2025-01-15	8.5800	8.6500	8.5800	8.6500	-3.352%	5	2,266	-77.803%
2025-01-13	8.9000	8.9500	8.9000	8.9500	+0.902%	3	2,265	-78.547%
2025-01-10	8.8700	8.8700	8.8700	8.8700	-5.336%	2	2,264	-78.354%
2025-01-08	9.2000	9.5500	9.2000	9.3700	+4.111%	158	2,110	-79.509%
2025-01-07	8.5500	9.0000	8.5000	9.0000	+0.559%	47	2,110	-78.667%

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