Dark

UBER20270115P65
UBER Jan 15 2027 65.00 Put (UBER270115P00065000)
option OPRA

EOD

Oct 1, 2026

3.75+10.294%(+0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4600	3.8500	3.4600	3.7500	+10.294%	14	12,972	0.000%
2026-09-30	3.2800	3.4000	3.2500	3.4000	+5.590%	136	12,959	+10.294%
2026-09-29	3.2200	3.4500	3.1500	3.2200	-10.056%	111	13,056	+16.460%
2026-09-28	3.0000	3.8000	3.0000	3.5800	+12.579%	64	12,951	+4.749%
2026-09-25	3.3500	3.3500	3.1600	3.1800	-6.471%	25	12,938	+17.925%
2026-09-24	3.1900	3.4000	3.1900	3.4000	+1.493%	26	12,934	+10.294%
2026-09-23	3.4000	3.5000	3.1900	3.3500	+6.349%	379	12,944	+11.940%
2026-09-22	2.7200	3.2500	2.7200	3.1500	+8.247%	126	12,832	+19.048%
2026-09-21	2.9100	3.0500	2.8200	2.9100	-1.356%	97	12,775	+28.866%
2026-09-18	3.1000	3.3000	2.9000	2.9500	-1.667%	399	12,757	+27.119%
2026-09-17	3.0500	3.2400	3.0000	3.0000	-3.226%	221	12,674	+25.000%
2026-09-16	3.2300	3.2300	2.9400	3.1000	+0.977%	61	12,500	+20.968%
2026-09-15	3.0400	3.2000	2.9700	3.0700	+5.498%	55	12,480	+22.150%
2026-09-14	3.0000	3.0500	2.7800	2.9100	-8.777%	13	12,443	+28.866%
2026-09-11	2.8500	3.2400	2.8500	3.1900	+6.333%	78	12,444	+17.555%
2026-09-10	3.8000	3.8000	2.8500	3.0000	-9.091%	96	12,373	+25.000%
2026-09-09	3.0000	3.3000	3.0000	3.3000	+20.000%	232	12,301	+13.636%
2026-09-08	2.6500	2.8800	2.6500	2.7500	+23.874%	217	12,281	+36.364%
2026-09-04	2.2500	2.3500	2.0900	2.2200	-5.532%	34	12,163	+68.919%
2026-09-03	2.0600	2.4000	2.0600	2.3500	+17.500%	80	12,163	+59.574%
2026-09-02	2.1900	2.2000	2.0000	2.0000	-17.012%	36	12,118	+87.500%
2026-09-01	2.4000	2.4100	2.2400	2.4100	+4.329%	265	12,120	+55.602%
2026-08-31	1.8300	2.3700	1.8300	2.3100	+24.865%	72	12,326	+62.338%
2026-08-28	1.9400	1.9700	1.8500	1.8500	-14.747%	206	12,304	+102.703%
2026-08-27	2.2300	2.2600	2.0300	2.1700	+17.297%	280	12,373	+72.811%
2026-08-26	1.4900	1.8500	1.4900	1.8500	+8.824%	61	12,295	+102.703%
2026-08-25	1.8100	1.8400	1.7000	1.7000	-15.000%	78	12,295	+120.588%
2026-08-24	1.9100	2.0000	1.8800	2.0000	+2.564%	59	12,271	+87.500%
2026-08-21	1.9500	2.1000	1.7600	1.9500	-2.500%	92	12,323	+92.308%
2026-08-20	1.9500	2.1300	1.8500	2.0000	-4.762%	80	12,366	+87.500%
2026-08-19	2.6400	2.7200	2.0000	2.1000	-19.231%	263	12,307	+78.571%
2026-08-18	2.4200	2.6000	2.2300	2.6000	+4.000%	81	12,271	+44.231%
2026-08-17	2.2500	2.6900	2.2500	2.5000	+2.041%	29	12,238	+50.000%
2026-08-14	2.3700	2.5700	2.3400	2.4500	-1.606%	284	12,241	+53.061%
2026-08-13	2.6900	2.7000	2.4900	2.4900	-4.598%	143	12,023	+50.602%
2026-08-12	2.2000	2.6600	2.2000	2.6100	+29.208%	124	12,026	+43.678%
2026-08-11	2.0500	2.1100	1.9900	2.0200	-6.047%	22	12,057	+85.644%
2026-08-10	2.1800	2.3500	2.1300	2.1500	-20.370%	174	12,073	+74.419%
2026-08-07	3.5200	3.5200	2.7000	2.7000	-28.000%	1,362	12,144	+38.889%
2026-08-06	4.2900	4.3000	3.6700	3.7500	-18.301%	248	10,958	0.000%
2026-08-05	4.3100	5.1100	4.2500	4.5900	+18.299%	338	10,941	-18.301%
2026-08-04	3.9500	4.0500	3.8800	3.8800	-3.000%	205	10,740	-3.351%
2026-08-03	4.0000	4.1000	4.0000	4.0000	-11.111%	11	10,734	-6.250%
2026-07-31	4.6000	4.7000	4.5000	4.5000	-6.250%	68	10,735	-16.667%
2026-07-30	4.6500	4.9000	4.6500	4.8000	+15.663%	119	10,699	-21.875%
2026-07-29	4.6700	4.6700	4.1500	4.1500	-11.514%	11	10,652	-9.639%
2026-07-28	4.8500	4.8500	4.6900	4.6900	-16.991%	16	10,652	-20.043%
2026-07-27	6.2700	6.2700	5.4000	5.6500	-13.077%	34	10,647	-33.628%
2026-07-24	5.2500	6.6500	4.9000	6.5000	+26.214%	871	10,649	-42.308%
2026-07-23	4.9000	5.2700	4.9000	5.1500	+10.753%	104	10,805	-27.184%
2026-07-22	4.4500	4.7000	4.1500	4.6500	+5.682%	24	10,831	-19.355%
2026-07-21	4.2400	4.4000	4.1500	4.4000	+3.529%	114	10,833	-14.773%
2026-07-20	4.1300	4.4000	4.0500	4.2500	+3.659%	98	10,764	-11.765%
2026-07-17	3.9000	4.2000	3.9000	4.1000	+10.811%	17	10,749	-8.537%
2026-07-16	4.1000	4.1100	3.7000	3.7000	-15.909%	85	10,748	+1.351%
2026-07-15	4.1500	4.4500	4.0500	4.4000	+0.686%	1,090	10,658	-14.773%
2026-07-14	4.3000	4.3700	4.3000	4.3700	+18.108%	19	9,663	-14.188%
2026-07-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	9,653	+1.351%
2026-07-10	3.6000	3.7000	3.6000	3.7000	-5.852%	3	9,653	+1.351%
2026-07-09	4.2000	4.2000	3.9300	3.9300	-8.605%	19	9,651	-4.580%
2026-07-08	4.2500	4.3000	4.2500	4.3000	+7.500%	9	9,640	-12.791%
2026-07-07	4.1500	4.1500	3.9000	4.0000	-6.977%	15	9,632	-6.250%
2026-07-06	4.2700	4.3000	4.1500	4.3000	+3.614%	4	9,626	-12.791%
2026-07-02	4.3800	4.3800	4.1500	4.1500	-4.598%	29	9,625	-9.639%
2026-07-01	4.3600	4.4000	4.2200	4.3500	-4.396%	118	9,625	-13.793%
2026-06-30	4.4000	4.5500	4.4000	4.5500	+10.976%	11	9,572	-17.582%
2026-06-29	3.4600	4.1000	3.4600	4.1000	+5.128%	132	9,567	-8.537%
2026-06-26	4.1000	4.1000	3.5900	3.9000	-11.364%	43	9,658	-3.846%
2026-06-25	4.3400	4.5000	4.3000	4.4000	+5.516%	57	9,640	-14.773%
2026-06-24	4.8500	4.8500	4.1700	4.1700	-17.589%	10	9,641	-10.072%
2026-06-23	4.9000	5.3000	4.8500	5.0600	+10.000%	28	9,640	-25.889%
2026-06-22	4.8300	4.8500	4.4500	4.6000	0.000%	19	9,622	-18.478%
2026-06-18	4.7500	4.7500	4.6000	4.6000	-2.128%	25	9,600	-18.478%
2026-06-17	4.3500	4.7000	4.3500	4.7000	+13.253%	17	9,600	-20.213%
2026-06-16	4.5000	4.5000	4.1500	4.1500	-5.896%	97	9,600	-9.639%
2026-06-15	5.0000	5.0000	4.3000	4.4100	-23.966%	182	9,560	-14.966%
2026-06-12	6.0500	6.2000	5.8000	5.8000	-4.132%	34	9,560	-35.345%
2026-06-11	6.1000	6.3200	6.0500	6.0500	+5.217%	77	9,560	-38.017%
2026-06-10	5.6000	5.8000	5.4500	5.7500	+2.496%	414	9,544	-34.783%
2026-06-09	5.3000	5.7000	5.2300	5.6100	+0.179%	88	9,473	-33.155%
2026-06-08	5.4000	5.6000	5.4000	5.6000	+3.704%	68	9,408	-33.036%
2026-06-05	5.2500	5.4500	5.2000	5.4000	+2.857%	157	9,347	-30.556%
2026-06-04	4.9500	5.3000	4.9500	5.2500	-3.137%	65	9,213	-28.571%
2026-06-03	5.5500	5.6500	5.4200	5.4200	+1.308%	73	9,170	-30.812%
2026-06-02	5.1000	5.3500	5.0500	5.3500	+15.054%	47	9,157	-29.907%
2026-06-01	5.0000	5.2500	4.6500	4.6500	-15.608%	53	9,146	-19.355%
2026-05-29	5.5500	5.7500	5.1300	5.5100	-2.478%	40	9,136	-31.942%
2026-05-28	5.6000	5.6500	5.5500	5.6500	+1.802%	272	9,131	-33.628%
2026-05-27	5.7000	5.7000	5.4500	5.5500	-4.310%	588	9,053	-32.432%
2026-05-26	5.6000	5.8000	5.5000	5.8000	+11.538%	215	9,142	-35.345%
2026-05-22	4.9000	5.2400	4.8000	5.2000	+9.474%	88	9,161	-27.885%
2026-05-21	4.7600	4.7600	4.7500	4.7500	+2.151%	223	9,131	-21.053%
2026-05-20	5.0800	5.0800	4.5900	4.6500	+2.198%	251	9,131	-19.355%
2026-05-19	4.3300	4.6000	4.3300	4.5500	+1.111%	94	9,267	-17.582%
2026-05-18	4.5500	4.5500	4.3000	4.5000	+0.223%	30	9,267	-16.667%
2026-05-15	4.5500	4.6500	4.4500	4.4900	+0.447%	234	9,267	-16.481%
2026-05-14	4.6000	4.6700	4.4500	4.4700	+0.449%	28	9,180	-16.107%
2026-05-13	4.3000	4.6000	4.2500	4.4500	+7.229%	1,812	7,735	-15.730%
2026-05-12	4.1500	4.1500	4.1500	4.1500	-6.742%	5	7,735	-9.639%
2026-05-08	4.2500	4.4500	4.2500	4.4500	+9.877%	11	7,735	-15.730%
2026-05-07	3.9200	4.0500	3.9200	4.0500	+15.714%	12	7,731	-7.407%
2026-05-06	4.1300	4.1300	3.5000	3.5000	-30.279%	49	7,731	+7.143%
2026-05-05	4.7700	5.0200	4.7700	5.0200	-1.375%	47	7,703	-25.299%
2026-05-04	5.1000	5.1000	5.0200	5.0900	+6.042%	12	7,748	-26.326%
2026-05-01	4.9600	4.9800	4.8000	4.8000	-6.796%	68	7,803	-21.875%
2026-04-30	5.4100	5.4100	5.1500	5.1500	-3.738%	8	7,803	-27.184%
2026-04-29	5.3500	5.3500	5.3500	5.3500	+4.902%	1	7,811	-29.907%
2026-04-28	5.1000	5.1000	5.1000	5.1000	+7.368%	2	7,812	-26.471%
2026-04-27	4.7500	4.7500	4.7500	4.7500	-9.867%	2	7,811	-21.053%
2026-04-24	5.0500	5.2800	5.0500	5.2700	+2.330%	3	7,813	-28.843%
2026-04-23	4.8000	5.1500	4.8000	5.1500	+3.000%	59	7,813	-27.184%
2026-04-22	4.4000	5.0000	4.4000	5.0000	+8.225%	11	7,790	-25.000%
2026-04-20	4.7000	4.7000	4.6200	4.6200	+1.316%	7	7,790	-18.831%
2026-04-17	4.3000	4.5600	4.3000	4.5600	-2.979%	14	7,787	-17.763%
2026-04-16	4.6500	4.7000	4.6300	4.7000	+3.297%	9	7,799	-20.213%
2026-04-15	5.2100	5.2100	4.5500	4.5500	-20.175%	53	7,805	-17.582%
2026-04-14	5.8500	5.8500	5.6000	5.7000	-10.236%	529	7,266	-34.211%
2026-04-13	6.3500	6.3500	6.3500	6.3500	-1.550%	2	7,259	-40.945%
2026-04-10	6.5000	6.5000	6.4500	6.4500	-1.527%	19	7,259	-41.860%
2026-04-09	6.5600	6.5600	6.5500	6.5500	+14.912%	3	7,259	-42.748%
2026-04-08	4.0000	5.7000	4.0000	5.7000	-10.236%	64	7,260	-34.211%
2026-04-07	6.4000	6.5000	6.3500	6.3500	-3.788%	1,905	7,260	-40.945%
2026-04-02	6.2500	6.6000	6.2500	6.6000	+3.125%	23	5,364	-43.182%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-2.290%	1	5,364	-41.406%
2026-03-31	6.5500	6.5500	6.5500	6.5500	-11.126%	45	5,365	-42.748%
2026-03-30	7.0500	7.3700	7.0500	7.3700	-0.405%	3	5,349	-49.118%
2026-03-27	7.4700	7.4700	7.4000	7.4000	+18.400%	8	5,348	-49.324%
2026-03-24	6.2500	6.2500	6.2500	6.2500	+13.430%	154	5,345	-40.000%
2026-03-23	5.5100	5.5100	5.5100	5.5100	-9.672%	10	5,193	-31.942%
2026-03-20	6.0000	6.1000	6.0000	6.1000	+8.929%	7	5,188	-38.525%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+4.673%	5	5,184	-33.036%
2026-03-18	5.0300	5.3500	5.0300	5.3500	+8.740%	591	5,179	-29.907%
2026-03-17	4.7900	5.0000	4.6500	4.9200	-15.172%	79	4,612	-23.780%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-10.078%	1	4,551	-35.345%
2026-03-13	6.1400	6.5500	6.1400	6.4500	+12.174%	7	4,552	-41.860%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-2.542%	3	4,550	-34.783%
2026-03-11	5.9000	5.9000	5.9000	5.9000	-8.527%	53	4,550	-36.441%
2026-03-10	6.5500	6.5500	6.4500	6.4500	+6.612%	45	4,550	-41.860%
2026-03-09	6.4000	6.6000	6.0500	6.0500	+4.310%	451	4,509	-38.017%
2026-03-06	5.8500	5.8500	5.8000	5.8000	+1.754%	6	4,796	-35.345%
2026-03-05	5.7500	5.7500	5.7000	5.7000	+7.547%	10	4,795	-34.211%
2026-03-04	5.4000	5.4000	5.3000	5.3000	-5.357%	2	4,792	-29.245%
2026-03-03	6.0500	6.0500	5.6000	5.6000	0.000%	2	4,794	-33.036%
2026-03-02	5.8000	5.8000	5.6000	5.6000	-4.600%	15	4,794	-33.036%
2026-02-27	6.0000	6.0000	5.7500	5.8700	+4.821%	25	4,779	-36.116%
2026-02-26	5.6700	5.6700	5.6000	5.6000	-13.846%	3	4,778	-33.036%
2026-02-25	6.3300	6.5000	6.3300	6.5000	-7.143%	4	4,779	-42.308%
2026-02-23	6.7800	7.0000	6.7400	7.0000	+27.273%	14	4,779	-46.429%
2026-02-20	6.2000	6.2000	5.2200	5.5000	-9.241%	20	4,767	-31.818%
2026-02-18	6.5300	6.5300	6.0600	6.0600	-13.181%	2	4,754	-38.119%
2026-02-17	7.0000	7.0000	6.9800	6.9800	-3.724%	542	4,754	-46.275%
2026-02-13	7.2700	7.3400	7.2500	7.2500	+1.399%	251	4,024	-48.276%
2026-02-12	6.9500	7.1500	6.9500	7.1500	+9.663%	4	4,024	-47.552%
2026-02-11	5.8000	6.5200	5.8000	6.5200	+12.414%	16	4,025	-42.485%
2026-02-10	5.8000	5.8000	5.8000	5.8000	0.000%	10	4,034	-35.345%
2026-02-09	5.6700	5.8000	5.6500	5.8000	-1.695%	15	4,037	-35.345%
2026-02-06	6.0900	6.0900	5.9000	5.9000	+9.462%	43	3,996	-36.441%
2026-02-05	5.7700	5.7700	5.1300	5.3900	-5.769%	32	4,005	-30.427%
2026-02-04	5.0000	5.8700	5.0000	5.7200	+14.859%	101	4,035	-34.441%
2026-02-03	4.9700	5.2000	4.9700	4.9800	+4.842%	159	4,041	-24.699%
2026-01-30	4.5500	4.7500	4.5500	4.7500	+9.195%	10	4,003	-21.053%
2026-01-29	4.5300	4.5300	4.3500	4.3500	-4.396%	456	4,003	-13.793%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+3.409%	6	3,744	-17.582%
2026-01-27	4.4000	4.4000	4.4000	4.4000	+6.024%	5	3,744	-14.773%
2026-01-23	4.7000	4.7000	4.1500	4.1500	+5.063%	41	3,739	-9.639%
2026-01-22	4.0000	4.0000	3.9500	3.9500	-3.659%	17	3,705	-5.063%
2026-01-20	4.0000	4.1000	4.0000	4.1000	+5.128%	3	3,705	-8.537%
2026-01-16	4.0000	4.0000	3.8500	3.9000	-4.878%	22	3,687	-3.846%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-1.205%	10	3,687	-8.537%
2026-01-14	3.9500	4.1500	3.9500	4.1500	+5.063%	35	3,687	-9.639%
2026-01-13	3.9500	3.9500	3.9500	3.9500	+6.757%	11	3,687	-5.063%
2026-01-09	3.7000	3.7000	3.7000	3.7000	-1.333%	10	3,687	+1.351%
2026-01-07	3.7500	3.7500	3.7500	3.7500	-5.063%	5	3,687	0.000%
2026-01-06	4.0000	4.0000	3.9500	3.9500	-13.187%	2	3,687	-5.063%
2026-01-05	4.4100	4.7000	4.4100	4.5500	+9.375%	35	3,688	-17.582%
2026-01-02	4.1600	4.1600	4.1600	4.1600	-5.455%	1	3,688	-9.856%
2025-12-31	4.3500	4.4500	4.3500	4.4000	+1.149%	17	3,688	-14.773%
2025-12-30	4.3000	4.4100	4.3000	4.3500	-3.333%	505	3,688	-13.793%
2025-12-29	4.5000	4.5000	4.5000	4.5000	-2.597%	3	3,685	-16.667%
2025-12-24	4.6100	4.6200	4.5500	4.6200	-12.000%	10	3,685	-18.831%
2025-12-19	5.2200	5.2600	5.2100	5.2500	+1.942%	30	3,685	-28.571%
2025-12-18	5.2500	5.2500	5.1500	5.1500	-3.013%	251	3,551	-27.184%
2025-12-17	5.1800	5.3100	5.1800	5.3100	+12.979%	2	3,425	-29.379%
2025-12-15	4.8000	4.8000	4.7000	4.7000	+10.588%	59	3,425	-20.213%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-6.593%	1	3,419	-11.765%
2025-12-11	4.5500	4.5500	4.5500	4.5500	-3.602%	7	3,419	-17.582%
2025-12-10	4.5000	5.0400	4.5000	4.7200	+26.203%	82	3,426	-20.551%
2025-12-09	3.5600	3.7400	3.5600	3.7400	+15.789%	4	3,490	+0.267%
2025-12-08	3.3000	3.3000	3.2300	3.2300	-22.169%	6	3,489	+16.099%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-3.488%	4	3,494	-9.639%
2025-11-26	4.5800	4.5800	4.3000	4.3000	-6.522%	12	3,493	-12.791%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+5.747%	17	3,493	-18.478%
2025-11-24	4.8500	4.8500	4.3500	4.3500	-9.375%	13	3,507	-13.793%
2025-11-21	5.7000	5.7000	4.8000	4.8000	-10.781%	3,768	3,506	-21.875%
2025-11-20	5.1000	5.3800	5.1000	5.3800	+26.588%	27	2,340	-30.297%
2025-11-19	4.1500	4.2500	4.1500	4.2500	+3.912%	7	2,341	-11.765%
2025-11-18	4.0000	4.0900	4.0000	4.0900	+22.090%	2	2,341	-8.313%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-2.616%	7	2,341	+11.940%
2025-11-10	3.4400	3.4400	3.4400	3.4400	+7.500%	1	2,341	+9.012%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-13.514%	3	2,343	+17.188%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-11.905%	20	2,329	+1.351%
2025-10-22	4.1500	4.2000	4.1500	4.2000	+7.692%	2	2,329	-10.714%
2025-10-15	3.6000	3.9000	3.6000	3.9000	+18.182%	35	2,329	-3.846%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-25.170%	419	2,304	+13.636%
2025-10-07	4.4100	4.4100	4.4100	4.4100	+21.823%	1	2,543	-14.966%
2025-10-02	3.6200	3.6200	3.6200	3.6200	+11.385%	30	2,543	+3.591%
2025-09-29	3.2500	3.2500	3.2500	3.2500	-0.612%	1	2,513	+15.385%
2025-09-26	3.2700	3.2700	3.2700	3.2700	+2.508%	1	2,512	+14.679%
2025-09-22	3.2000	3.2000	3.1900	3.1900	-4.776%	30	2,512	+17.555%
2025-09-19	3.4300	3.4300	3.3500	3.3500	-10.667%	4	2,512	+11.940%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-8.537%	1	2,509	0.000%
2025-09-17	4.0000	4.1500	4.0000	4.1000	+15.493%	259	2,509	-8.537%
2025-09-16	3.5500	3.5500	3.5500	3.5500	-11.911%	7	2,624	+5.634%
2025-09-08	3.9000	4.0300	3.9000	4.0300	-7.143%	2	2,617	-6.948%
2025-09-05	4.3500	4.3500	4.3400	4.3400	+18.904%	6	2,617	-13.594%
2025-08-27	3.6500	3.6500	3.6500	3.6500	0.000%	30	2,612	+2.740%
2025-08-26	3.7000	3.7000	3.6500	3.6500	0.000%	70	2,612	+2.740%
2025-08-25	3.6500	3.6500	3.6500	3.6500	-12.048%	10	2,542	+2.740%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-9.783%	3	2,542	-9.639%
2025-08-11	4.6000	4.6000	4.6000	4.6000	-2.748%	3	2,542	-18.478%
2025-08-06	4.8500	4.8500	4.7300	4.7300	-6.706%	6	2,542	-20.719%
2025-08-04	4.9500	5.2600	4.9500	5.0700	-7.482%	41	2,541	-26.036%
2025-08-01	5.4800	5.4800	5.4800	5.4800	+4.780%	1	2,526	-31.569%
2025-07-31	4.9000	5.2300	4.9000	5.2300	-0.191%	134	2,526	-28.298%
2025-07-30	5.2400	5.2400	5.2400	5.2400	+7.819%	1	2,546	-28.435%
2025-07-29	5.2800	5.2800	4.8600	4.8600	+0.830%	6	2,545	-22.840%
2025-07-28	4.7200	4.8200	4.7200	4.8200	-1.633%	2	2,547	-22.199%
2025-07-24	4.9000	4.9000	4.9000	4.9000	-2.390%	1	2,547	-23.469%
2025-07-23	5.0600	5.0600	5.0200	5.0200	+3.505%	3	2,547	-25.299%
2025-07-22	4.8500	4.8500	4.8500	4.8500	-4.150%	41	2,547	-22.680%
2025-07-16	5.0500	5.4100	5.0500	5.0600	+2.846%	19	2,540	-25.889%
2025-07-15	4.8800	4.9200	4.8800	4.9200	+2.714%	3	2,529	-23.780%
2025-07-14	4.7900	4.8100	4.7000	4.7900	+3.456%	19	2,529	-21.712%
2025-07-11	4.5000	4.6400	4.5000	4.6300	+5.467%	3	2,529	-19.006%
2025-07-09	4.3500	4.3900	4.3500	4.3900	-4.565%	5	2,528	-14.579%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+1.099%	2	2,529	-18.478%
2025-07-07	4.8500	4.8500	4.5500	4.5500	-11.133%	15	2,531	-17.582%
2025-07-03	5.1000	5.1200	5.1000	5.1200	+2.400%	12	2,529	-26.758%
2025-07-02	5.0000	5.0000	5.0000	5.0000	-2.913%	1	2,529	-25.000%
2025-06-30	5.1500	5.1500	5.1500	5.1500	-5.678%	4	2,538	-27.184%
2025-06-27	5.6300	5.6500	5.4600	5.4600	+2.056%	3	2,534	-31.319%
2025-06-26	5.3500	5.3500	5.3500	5.3500	-7.759%	1	2,534	-29.907%
2025-06-25	5.4900	5.8000	5.4900	5.8000	+5.263%	5	2,534	-35.345%
2025-06-24	5.4800	5.6900	5.3900	5.5100	-15.878%	20	2,533	-31.942%
2025-06-23	6.6000	6.7800	6.5500	6.5500	-0.607%	3	2,529	-42.748%
2025-06-20	6.5900	6.5900	6.5900	6.5900	-2.370%	2	2,528	-43.096%
2025-06-17	6.5000	6.7500	6.5000	6.7500	+4.489%	4	2,528	-44.444%
2025-06-16	6.4600	6.4600	6.4600	6.4600	+1.732%	1	2,528	-41.950%
2025-06-12	6.3400	6.3500	6.3400	6.3500	+2.917%	2	2,528	-40.945%
2025-06-11	6.1700	6.1700	6.1700	6.1700	-0.804%	1	2,528	-39.222%
2025-06-10	6.2200	6.2200	6.2200	6.2200	-1.270%	1	2,528	-39.711%
2025-06-09	6.1200	6.3200	6.1200	6.3000	-3.374%	5	2,528	-40.476%
2025-06-06	6.6200	6.6200	6.5200	6.5200	-4.118%	4	2,528	-42.485%
2025-06-05	6.8800	6.8800	6.7700	6.8000	-1.449%	6	2,528	-44.853%
2025-06-04	6.7900	7.0100	6.7900	6.9000	-1.989%	4	2,530	-45.652%
2025-06-03	6.9800	7.0400	6.9800	7.0400	+0.571%	2	2,530	-46.733%
2025-06-02	7.1700	7.1700	6.9500	7.0000	-0.143%	7	2,530	-46.429%
2025-05-30	6.9900	7.2600	6.9500	7.0100	-1.268%	46	2,533	-46.505%
2025-05-29	7.1000	7.2000	6.9200	7.1000	+11.987%	7	2,532	-47.183%
2025-05-28	6.1300	6.3400	6.1300	6.3400	+3.257%	2	2,533	-40.852%
2025-05-27	5.9800	6.1400	5.9600	6.1400	-5.828%	6	2,533	-38.925%
2025-05-23	6.6500	6.6500	6.3200	6.5200	+2.034%	10	2,534	-42.485%
2025-05-22	6.2200	6.3900	6.2200	6.3900	+2.404%	3	2,534	-41.315%
2025-05-21	6.0100	6.2400	6.0100	6.2400	+5.051%	2	2,534	-39.904%
2025-05-20	5.5000	5.9400	5.5000	5.9400	+3.125%	2	2,534	-36.869%
2025-05-19	5.6100	5.7600	5.6100	5.7600	-0.690%	2	2,533	-34.896%
2025-05-16	5.7500	5.8700	5.6100	5.8000	-4.448%	8	2,533	-35.345%
2025-05-15	5.9300	6.2500	5.9300	6.0700	+4.655%	6	2,531	-38.221%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-11.854%	2	2,531	-35.345%
2025-05-12	6.5100	6.5800	6.5100	6.5800	-7.972%	2	2,532	-43.009%
2025-05-09	7.2300	7.2400	7.1500	7.1500	-2.055%	8	2,532	-47.552%
2025-05-08	7.2300	7.3500	7.2300	7.3000	+2.241%	860	2,530	-48.630%
2025-05-06	7.1400	7.1400	7.1400	7.1400	-10.189%	1	2,530	-47.479%
2025-05-01	7.8100	8.0000	7.8100	7.9500	-4.217%	97	2,530	-52.830%
2025-04-28	8.3000	8.3000	8.3000	8.3000	-1.190%	1	2,454	-54.819%
2025-04-25	8.1000	8.4000	8.1000	8.4000	-2.778%	4	2,453	-55.357%
2025-04-24	8.6400	8.6400	8.6400	8.6400	-9.053%	1	2,455	-56.597%
2025-04-23	9.1500	9.5000	9.1500	9.5000	+1.931%	21	2,457	-60.526%
2025-04-22	9.3200	9.3200	9.3200	9.3200	-0.851%	2	2,457	-59.764%
2025-04-17	9.1000	9.4000	9.1000	9.4000	-5.051%	4	2,457	-60.106%
2025-04-16	9.9000	9.9000	9.9000	9.9000	+5.319%	1	2,457	-62.121%
2025-04-15	9.5700	9.5700	9.4000	9.4000	-12.558%	13	2,458	-60.106%
2025-04-11	10.9000	10.9000	10.6500	10.7500	+11.169%	204	2,458	-65.116%
2025-04-09	12.7500	13.4000	9.6700	9.6700	-23.858%	209	2,359	-61.220%
2025-04-08	12.3000	12.8000	12.3000	12.7000	+0.794%	70	2,162	-70.472%
2025-04-07	13.6500	14.0200	12.1400	12.6000	-1.176%	91	2,113	-70.238%
2025-04-04	12.3500	12.9100	12.3500	12.7500	+23.786%	728	2,047	-70.588%
2025-04-03	10.0600	10.3000	10.0600	10.3000	+17.045%	4	1,798	-63.592%
2025-04-02	8.8000	8.8000	8.8000	8.8000	-8.903%	4	1,800	-57.386%
2025-04-01	9.6500	9.6600	9.6500	9.6600	+7.333%	2	1,796	-61.180%
2025-03-31	9.4500	9.5500	9.0000	9.0000	+0.559%	213	1,795	-58.333%
2025-03-28	8.9500	8.9500	8.9500	8.9500	+3.468%	20	1,760	-58.101%
2025-03-26	8.6500	8.6500	8.6500	8.6500	+6.265%	1	1,755	-56.647%
2025-03-24	8.1400	8.1400	8.1400	8.1400	-9.152%	1	1,755	-53.931%
2025-03-19	8.9600	8.9600	8.9600	8.9600	-13.763%	1	1,755	-58.147%
2025-03-13	10.2000	10.3900	10.2000	10.3900	-1.236%	3	1,754	-63.908%
2025-03-11	10.0500	10.5200	10.0500	10.5200	+5.200%	3	1,754	-64.354%
2025-03-10	9.0000	10.0000	8.6500	10.0000	+17.647%	8	1,756	-62.500%
2025-03-07	8.5000	8.5000	8.5000	8.5000	-2.299%	8	1,756	-55.882%
2025-03-06	8.7000	8.7000	8.7000	8.7000	+1.163%	1	1,757	-56.897%
2025-03-05	8.6000	8.6000	8.6000	8.6000	-8.511%	50	1,757	-56.395%
2025-03-04	8.8100	9.4000	8.8100	9.4000	+7.429%	2	1,757	-60.106%
2025-02-28	8.7500	8.7500	8.7500	8.7500	+3.550%	8	1,758	-57.143%
2025-02-27	8.5000	8.5500	8.4500	8.4500	+6.962%	83	1,758	-55.621%
2025-02-24	7.9000	7.9000	7.8100	7.9000	+12.857%	44	1,743	-52.532%
2025-02-18	7.0400	7.0400	7.0000	7.0000	-6.040%	3	1,742	-46.429%
2025-02-14	7.2700	7.4500	7.2700	7.4500	+4.635%	70	1,742	-49.664%
2025-02-13	7.1400	7.1400	7.1200	7.1200	+0.993%	3	1,740	-47.331%
2025-02-12	7.6500	7.6500	7.0500	7.0500	-6.000%	2	1,740	-46.809%
2025-02-11	7.5000	7.5000	7.5000	7.5000	-0.133%	1	1,739	-50.000%
2025-02-10	7.5000	8.3200	7.4500	7.5100	-11.647%	11	1,739	-50.067%
2025-02-07	8.2900	8.9800	8.0500	8.5000	-10.995%	1,432	1,739	-55.882%
2025-02-06	9.8000	9.8000	9.5500	9.5500	-9.906%	3	1,774	-60.733%
2025-02-05	10.5800	11.3400	10.5700	10.6000	+12.766%	24	1,774	-64.623%
2025-02-04	9.5800	9.5800	9.4000	9.4000	-6.000%	7	1,769	-60.106%
2025-02-03	10.0000	10.0000	10.0000	10.0000	0.000%	1	1,769	-62.500%
2025-01-30	11.6000	11.6000	10.0000	10.0000	-2.629%	3	1,770	-62.500%
2025-01-29	10.2700	10.2700	10.2700	10.2700	+3.216%	3	1,770	-63.486%
2025-01-27	9.7900	9.9500	9.7900	9.9500	+0.302%	501	1,770	-62.312%
2025-01-24	9.9200	9.9200	9.9200	9.9200	-1.294%	2	1,341	-62.198%
2025-01-22	10.0500	10.0500	10.0500	10.0500	-2.899%	3	1,342	-62.687%
2025-01-17	10.3500	10.3500	10.3500	10.3500	+0.976%	20	1,352	-63.768%
2025-01-16	10.2000	10.2500	10.1300	10.2500	-6.818%	1,203	1,352	-63.415%
2025-01-15	11.0000	11.0000	11.0000	11.0000	-1.345%	15	150	-65.909%
2025-01-10	11.2700	11.3800	11.1500	11.1500	+3.050%	22	159	-66.368%
2025-01-07	10.8200	10.8200	10.8200	10.8200	-4.921%	1	151	-65.342%
2025-01-06	11.3500	11.3800	11.2500	11.3800	-5.560%	25	151	-67.047%
2025-01-03	12.0500	12.0500	12.0500	12.0500	-11.722%	2	152	-68.880%
2024-12-27	13.7000	13.7000	13.6500	13.6500	+3.802%	4	152	-72.527%
2024-12-26	13.1500	13.1500	13.1500	13.1500	+0.766%	1	151	-71.483%
2024-12-23	13.5400	13.9000	13.0500	13.0500	-3.333%	67	150	-71.264%
2024-12-18	13.0500	13.5000	13.0500	13.5000	-3.571%	4	92	-72.222%
2024-12-17	13.9500	14.0000	13.9500	14.0000	-0.356%	2	92	-73.214%
2024-12-16	13.9300	14.0500	13.9300	14.0500	+0.429%	4	91	-73.310%
2024-12-13	13.0000	13.9900	13.0000	13.9900	+9.725%	12	91	-73.195%
2024-12-12	12.7500	12.7500	12.7500	12.7500	-2.149%	10	90	-70.588%
2024-12-11	13.3500	13.3500	13.0300	13.0300	+16.339%	6	80	-71.220%
2024-12-09	11.6000	11.6000	11.2000	11.2000	-2.269%	10	64	-66.518%
2024-12-06	11.4300	11.4600	11.4300	11.4600	-3.778%	4	65	-67.277%
2024-12-05	11.1300	11.9100	11.1300	11.9100	+27.790%	22	63	-68.514%
2024-11-27	9.3200	9.3200	9.3200	9.3200	+1.304%	1	59	-59.764%
2024-11-26	9.2000	9.2000	9.2000	9.2000	-8.000%	7	59	-59.239%
2024-11-22	10.0000	10.0000	10.0000	10.0000	+1.937%	20	52	-62.500%
2024-11-21	9.8100	9.8100	9.8100	9.8100	-2.388%	1	53	-61.774%
2024-11-20	10.0500	10.0500	10.0500	10.0500	+0.500%	1	53	-62.687%
2024-11-18	11.1000	11.1000	10.0000	10.0000	+7.527%	10	53	-62.500%
2024-11-14	9.3000	9.3000	9.3000	9.3000	+1.751%	2	50	-59.677%
2024-11-11	9.1400	9.1400	9.1400	9.1400	+5.057%	5	50	-58.972%
2024-11-07	8.7000	8.7000	8.7000	8.7000	+1.163%	1	45	-56.897%
2024-11-01	9.4000	9.4000	8.6000	8.6000	-15.686%	14	44	-56.395%
2024-10-31	9.5300	10.4500	9.5300	10.2000	+20.710%	40	45	-63.235%
2024-10-28	8.4500	8.4500	8.4500	8.4500	+3.936%	1	17	-55.621%
2024-10-17	8.1200	8.1300	8.1200	8.1300	+6.974%	5	18	-53.875%
2024-10-16	7.6000	7.6000	7.6000	7.6000	+2.564%	3	13	-50.658%
2024-10-14	7.4100	7.4100	7.4100	7.4100	-15.986%	4	10	-49.393%
2024-10-09	8.8200	8.8200	8.8200	8.8200	-12.239%	1	6	-57.483%
2024-10-03	10.0500	10.0500	10.0500	10.0500	+0.500%	1	7	-62.687%
2024-10-02	10.0000	10.0000	10.0000	10.0000	+7.411%	1	6	-62.500%
2024-09-27	9.3100	9.3100	9.3100	9.3100	-8.276%	2	5	-59.721%
2024-09-17	10.2000	10.2000	10.1500	10.1500	0.000%	4	4	-63.054%

.dark-mode .c5k3Lb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5k3Lb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P65UBER Jan 15 2027 65.00 Put (UBER270115P00065000)option OPRA

UBER20270115P65
UBER Jan 15 2027 65.00 Put (UBER270115P00065000)
option OPRA