Dark

UBER20270115P70
UBER Jan 15 2027 70.00 Put (UBER270115P00070000)
option OPRA

EOD

Oct 1, 2026

6.05+7.080%(+0.40)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6800	6.3500	5.6800	6.0500	+7.080%	96	13,382	0.000%
2026-09-30	5.3000	5.8000	5.3000	5.6500	+7.619%	72	13,378	+7.080%
2026-09-29	5.6000	5.7500	5.2500	5.2500	-13.223%	5	13,363	+15.238%
2026-09-28	5.5400	6.1000	5.5400	6.0500	+11.830%	71	13,365	0.000%
2026-09-25	5.5500	5.5600	5.3900	5.4100	-1.636%	190	13,386	+11.830%
2026-09-24	5.3900	5.6500	5.3900	5.5000	-2.655%	862	13,511	+10.000%
2026-09-23	5.6000	5.8600	5.3700	5.6500	+7.619%	205	14,205	+7.080%
2026-09-22	4.5500	5.5000	4.5500	5.2500	+8.696%	505	14,179	+15.238%
2026-09-21	5.0900	5.1900	4.8000	4.8300	-3.206%	161	13,716	+25.259%
2026-09-18	5.1500	5.3700	4.9900	4.9900	-1.965%	175	13,584	+21.242%
2026-09-17	5.3500	5.4000	5.0900	5.0900	+3.878%	90	13,431	+18.861%
2026-09-16	5.3000	5.3000	4.9000	4.9000	-2.000%	39	13,439	+23.469%
2026-09-15	4.8000	5.0800	4.8000	5.0000	+4.822%	18	13,438	+21.000%
2026-09-14	5.0000	5.2500	4.6500	4.7700	-6.102%	44	13,427	+26.834%
2026-09-11	4.6900	5.3600	4.6900	5.0800	+3.673%	393	13,398	+19.094%
2026-09-10	6.0000	6.1000	4.6200	4.9000	-6.667%	565	13,382	+23.469%
2026-09-09	5.0000	5.3000	4.9000	5.2500	+14.130%	21	13,199	+15.238%
2026-09-08	3.9500	4.7200	3.9500	4.6000	+29.577%	165	13,179	+31.522%
2026-09-04	3.9000	3.9000	3.5500	3.5500	-11.250%	79	13,214	+70.423%
2026-09-03	3.4500	4.0000	3.2000	4.0000	+12.676%	38	13,214	+51.250%
2026-09-02	3.8000	3.9200	3.4500	3.5500	-11.250%	136	13,208	+70.423%
2026-09-01	4.0300	4.0300	3.8000	4.0000	+2.564%	33	13,158	+51.250%
2026-08-31	3.3000	3.9000	3.3000	3.9000	+26.623%	42	13,146	+55.128%
2026-08-28	3.5000	3.5000	3.0600	3.0800	-14.444%	65	13,129	+96.429%
2026-08-27	3.6000	3.7000	3.5500	3.6000	+20.401%	72	13,161	+68.056%
2026-08-26	2.6600	3.0000	2.5200	2.9900	+3.103%	48	13,115	+102.341%
2026-08-25	2.9800	3.0700	2.9000	2.9000	-13.947%	103	13,095	+108.621%
2026-08-24	3.1500	3.3700	3.1500	3.3700	+1.201%	172	13,127	+79.525%
2026-08-21	3.2500	3.3300	2.9700	3.3300	+0.909%	281	12,963	+81.682%
2026-08-20	3.1000	3.4000	3.1000	3.3000	-5.714%	21	12,999	+83.333%
2026-08-19	4.5000	4.5000	3.4000	3.5000	-12.500%	419	12,986	+72.857%
2026-08-18	3.8000	4.0000	3.6500	4.0000	-4.762%	140	13,379	+51.250%
2026-08-17	4.0000	4.2000	3.8500	4.2000	+6.061%	489	13,200	+44.048%
2026-08-14	3.8200	4.0800	3.8200	3.9600	-5.938%	22	13,282	+52.778%
2026-08-13	4.3500	4.4000	4.2000	4.2100	-0.941%	1,080	13,282	+43.705%
2026-08-12	3.4000	4.3100	3.4000	4.2500	+23.907%	308	12,590	+42.353%
2026-08-11	3.5000	3.6000	3.3000	3.4300	-2.000%	596	12,542	+76.385%
2026-08-10	3.8200	3.8200	3.5000	3.5000	-20.455%	1,611	12,543	+72.857%
2026-08-07	5.6500	5.6500	4.3500	4.4000	-26.667%	136	11,394	+37.500%
2026-08-06	7.0000	7.0000	5.6500	6.0000	-14.530%	299	11,417	+0.833%
2026-08-05	7.0000	7.7100	6.9000	7.0200	+17.983%	450	11,192	-13.818%
2026-08-04	6.0000	6.2000	5.9500	5.9500	-3.252%	964	10,624	+1.681%
2026-08-03	6.2600	6.2600	6.1000	6.1500	-10.480%	43	10,079	-1.626%
2026-07-31	7.0500	7.0500	6.8700	6.8700	-2.553%	29	10,045	-11.936%
2026-07-30	7.2500	7.2500	7.0500	7.0500	+8.462%	39	10,040	-14.184%
2026-07-29	6.8000	6.8000	6.2500	6.5000	-3.704%	166	10,010	-6.923%
2026-07-28	7.4500	7.4500	6.6000	6.7500	-14.557%	326	9,846	-10.370%
2026-07-27	8.7500	8.9000	7.9000	7.9000	-15.508%	246	9,838	-23.418%
2026-07-24	7.6000	9.3500	7.1000	9.3500	+23.026%	421	9,817	-35.294%
2026-07-23	7.2500	7.6000	7.2500	7.6000	+8.571%	42	9,595	-20.395%
2026-07-22	6.8500	7.0000	6.8500	7.0000	+7.692%	30	9,563	-13.571%
2026-07-21	6.2000	6.5500	6.2000	6.5000	+5.691%	205	9,533	-6.923%
2026-07-20	6.1200	6.1500	6.0000	6.1500	-1.600%	70	9,473	-1.626%
2026-07-17	5.9300	6.4000	5.9100	6.2500	+12.613%	175	9,419	-3.200%
2026-07-16	5.7000	5.7000	5.4700	5.5500	-10.484%	30	9,510	+9.009%
2026-07-15	6.1500	6.2000	5.9200	6.2000	-2.362%	21	9,510	-2.419%
2026-07-14	6.2500	6.3500	6.2500	6.3500	+11.404%	101	9,502	-4.724%
2026-07-13	5.2000	5.7000	5.2000	5.7000	+2.151%	433	9,408	+6.140%
2026-07-10	5.2000	5.5800	5.2000	5.5800	-4.615%	12	9,101	+8.423%
2026-07-09	6.3900	6.3900	5.8000	5.8500	+1.739%	58	9,093	+3.419%
2026-07-07	6.0500	6.0500	5.7000	5.7500	-4.959%	28	9,042	+5.217%
2026-07-06	6.1900	6.1900	6.0500	6.0500	+4.671%	2	9,048	0.000%
2026-07-02	6.3800	6.3800	5.7800	5.7800	-6.774%	17	9,044	+4.671%
2026-07-01	6.4000	6.4000	6.2000	6.2000	-6.061%	4	9,044	-2.419%
2026-06-30	5.8500	6.6000	5.8500	6.6000	+12.821%	18	9,042	-8.333%
2026-06-29	5.1400	6.0000	5.0000	5.8500	+6.364%	129	9,036	+3.419%
2026-06-26	6.4400	6.4400	5.3300	5.5000	-14.330%	53	9,030	+10.000%
2026-06-25	6.1500	6.5500	6.1200	6.4200	+4.390%	55	9,021	-5.763%
2026-06-24	7.3000	7.3000	5.9000	6.1500	-17.227%	246	9,060	-1.626%
2026-06-23	7.0000	7.5500	7.0000	7.4300	+9.587%	22	9,050	-18.573%
2026-06-22	7.0000	7.0000	6.5000	6.7800	-0.294%	779	9,000	-10.767%
2026-06-18	6.8500	6.8500	6.7000	6.8000	0.000%	9	8,358	-11.029%
2026-06-17	6.7600	6.8000	6.7600	6.8000	+9.677%	6	8,358	-11.029%
2026-06-16	6.3500	6.4000	6.1000	6.2000	-4.615%	64	8,358	-2.419%
2026-06-15	7.0500	7.0500	6.3500	6.5000	-21.969%	40	8,354	-6.923%
2026-06-12	8.6000	8.8000	8.3300	8.3300	+4.125%	35	8,354	-27.371%
2026-06-11	8.6500	9.0000	8.0000	8.0000	-2.439%	5	8,354	-24.375%
2026-06-10	8.1900	8.2000	7.9000	8.2000	+2.500%	16	8,354	-26.220%
2026-06-09	7.6000	8.0000	7.5000	8.0000	+2.564%	47	8,339	-24.375%
2026-06-08	7.8000	7.8300	7.6000	7.8000	+0.645%	219	8,326	-22.436%
2026-06-05	7.4000	7.7500	7.4000	7.7500	+6.897%	68	8,180	-21.935%
2026-06-04	7.0500	7.2500	7.0500	7.2500	-8.460%	64	8,167	-16.552%
2026-06-03	7.6500	7.9300	7.5500	7.9200	+4.901%	50	8,117	-23.611%
2026-06-02	7.2000	7.5500	7.2000	7.5500	+13.024%	248	8,088	-19.868%
2026-06-01	7.1500	7.1500	6.6000	6.6800	-12.105%	97	8,012	-9.431%
2026-05-29	7.5500	7.6000	7.2000	7.6000	0.000%	58	8,013	-20.395%
2026-05-28	7.9400	7.9500	7.5100	7.6000	+0.662%	1,343	7,997	-20.395%
2026-05-27	8.0500	8.0500	7.5500	7.5500	-5.388%	28	7,506	-19.868%
2026-05-26	7.6000	8.0000	7.6000	7.9800	+10.833%	71	7,505	-24.185%
2026-05-22	6.8500	7.7200	6.8500	7.2000	+8.271%	751	7,495	-15.972%
2026-05-21	6.7500	6.8000	6.6500	6.6500	+3.101%	198	6,771	-9.023%
2026-05-20	7.0100	7.0100	6.4500	6.4500	-0.769%	20	6,771	-6.202%
2026-05-19	6.0700	6.5000	6.0500	6.5000	+4.000%	10	6,679	-6.923%
2026-05-18	6.4200	6.4500	6.0900	6.2500	-6.015%	42	6,679	-3.200%
2026-05-15	6.4500	6.6800	6.4000	6.6500	+6.400%	16	6,679	-9.023%
2026-05-14	6.6500	6.8000	6.2500	6.2500	-1.575%	13	6,665	-3.200%
2026-05-13	6.1000	6.3500	6.1000	6.3500	+6.723%	23	6,665	-4.724%
2026-05-12	6.2000	6.2000	5.9500	5.9500	+3.120%	7	6,665	+1.681%
2026-05-11	6.0000	6.0000	5.6600	5.7700	-8.703%	7	6,665	+4.853%
2026-05-08	6.2000	6.3200	6.0000	6.3200	+10.877%	128	6,665	-4.272%
2026-05-07	5.0500	5.7000	5.0500	5.7000	+11.765%	16	6,662	+6.140%
2026-05-06	5.5000	5.8500	5.0000	5.1000	-28.169%	96	6,662	+18.627%
2026-05-05	6.8500	7.1500	6.8500	7.1000	+0.709%	1,088	6,670	-14.789%
2026-05-04	6.9000	7.0500	6.9000	7.0500	+5.224%	3	6,228	-14.184%
2026-05-01	6.7000	6.7000	6.7000	6.7000	-6.944%	8	6,233	-9.701%
2026-04-30	7.2000	7.2000	7.2000	7.2000	-0.963%	20	6,233	-15.972%
2026-04-29	7.2700	7.2700	7.2700	7.2700	+12.713%	2	6,243	-16.781%
2026-04-27	6.8200	6.8200	6.4500	6.4500	-10.541%	91	6,245	-6.202%
2026-04-24	7.2000	7.2100	7.2000	7.2100	+0.139%	7	6,233	-16.089%
2026-04-23	7.0500	7.2000	7.0500	7.2000	+5.882%	3	6,230	-15.972%
2026-04-22	6.7500	6.8000	6.6000	6.8000	+4.615%	100	6,231	-11.029%
2026-04-21	6.2000	6.5000	6.2000	6.5000	-1.515%	3	6,201	-6.923%
2026-04-20	6.6000	6.6000	6.6000	6.6000	+4.762%	1	6,201	-8.333%
2026-04-17	6.3200	6.3200	5.9500	6.3000	-0.158%	70	6,200	-3.968%
2026-04-16	6.3500	6.4500	6.2600	6.3100	-3.221%	78	6,171	-4.120%
2026-04-15	6.4800	6.5200	6.4800	6.5200	-14.771%	2	6,166	-7.209%
2026-04-14	7.7500	7.9000	7.6500	7.6500	-3.531%	503	6,165	-20.915%
2026-04-13	8.5200	8.5200	7.9300	7.9300	-9.578%	8	5,639	-23.707%
2026-04-10	8.3000	8.7700	8.3000	8.7700	+1.977%	43	5,639	-31.015%
2026-04-09	8.6600	8.8000	8.6000	8.6000	+11.688%	10	5,639	-29.651%
2026-04-08	7.3900	7.7000	7.3900	7.7000	-8.876%	183	5,632	-21.429%
2026-04-07	8.6500	8.6500	8.4000	8.4500	+1.807%	23	5,632	-28.402%
2026-04-06	8.2500	8.3000	8.2000	8.3000	-3.488%	182	5,631	-27.108%
2026-04-02	9.0200	9.0200	8.5000	8.6000	+1.176%	754	5,707	-29.651%
2026-04-01	8.2200	8.5000	8.2200	8.5000	-2.635%	2	5,707	-28.824%
2026-03-31	8.6500	8.7500	8.6500	8.7300	-9.907%	91	5,708	-30.699%
2026-03-30	9.5000	9.6900	9.3400	9.6900	-0.615%	10	5,657	-37.564%
2026-03-27	9.6500	9.8000	9.6500	9.7500	+8.333%	144	5,659	-37.949%
2026-03-26	8.4000	9.0000	8.4000	9.0000	+10.429%	24	5,647	-32.778%
2026-03-25	8.1500	8.1500	8.1500	8.1500	-0.731%	46	5,646	-25.767%
2026-03-24	8.2100	8.2100	8.2100	8.2100	+10.349%	10	5,646	-26.309%
2026-03-23	7.4500	7.4500	7.3900	7.4400	-7.000%	76	5,636	-18.683%
2026-03-20	8.0000	8.0000	8.0000	8.0000	+7.383%	2	5,640	-24.375%
2026-03-19	7.4000	7.4500	7.2500	7.4500	+1.361%	3	5,640	-18.792%
2026-03-18	6.9500	7.3500	6.9000	7.3500	+16.667%	42	5,640	-17.687%
2026-03-17	6.5600	7.0000	6.3000	6.3000	-23.171%	9	5,640	-3.968%
2026-03-13	8.1000	8.2000	8.1000	8.2000	-1.205%	10	5,647	-26.220%
2026-03-12	7.6500	8.3000	7.6500	8.3000	+3.750%	6	5,641	-27.108%
2026-03-11	7.6800	8.0000	7.6800	8.0000	-6.103%	4	5,638	-24.375%
2026-03-10	8.5000	8.5200	8.3000	8.5200	-0.699%	7	5,637	-28.991%
2026-03-09	8.5800	8.5800	8.5800	8.5800	+10.000%	1	5,632	-29.487%
2026-03-06	7.6500	7.8000	7.6500	7.8000	+4.000%	17	5,632	-22.436%
2026-03-05	6.9000	7.5100	6.9000	7.5000	+5.634%	10	5,629	-19.333%
2026-03-04	7.2500	7.4500	7.1000	7.1000	-1.389%	31	5,630	-14.789%
2026-03-03	7.7200	7.7900	7.2000	7.2000	-8.163%	6	5,623	-15.972%
2026-03-02	7.8400	7.8400	7.8400	7.8400	+3.841%	30	5,625	-22.832%
2026-02-27	7.9500	7.9500	7.5500	7.5500	+0.533%	10	5,595	-19.868%
2026-02-26	8.0000	8.3500	7.5100	7.5100	-11.647%	103	5,599	-19.441%
2026-02-25	8.5000	8.6500	8.5000	8.5000	-6.593%	7	5,601	-28.824%
2026-02-24	8.9300	9.1000	8.9300	9.1000	+3.409%	65	5,601	-33.516%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+13.990%	10	5,599	-31.250%
2026-02-20	7.6700	7.7200	7.6700	7.7200	-6.197%	4	5,589	-21.632%
2026-02-19	8.2000	8.2300	8.0100	8.2300	-1.907%	5	5,587	-26.488%
2026-02-18	8.3300	8.4500	8.3300	8.3900	-10.745%	4	5,587	-27.890%
2026-02-17	9.5000	9.5000	9.1900	9.4000	-2.083%	15	5,586	-35.638%
2026-02-13	9.5500	9.6000	9.4000	9.6000	+6.667%	1,666	4,792	-36.979%
2026-02-12	9.2500	9.6100	9.0000	9.0000	+1.124%	521	4,792	-32.778%
2026-02-11	8.5000	8.9000	8.1400	8.9000	+11.250%	5	5,024	-32.022%
2026-02-10	7.6500	8.0000	7.6500	8.0000	+3.226%	16	5,023	-24.375%
2026-02-09	7.7500	7.7500	7.6500	7.7500	0.000%	3	5,015	-21.935%
2026-02-06	7.9500	8.1000	7.7500	7.7500	+6.164%	207	5,014	-21.935%
2026-02-05	8.0000	8.0000	7.1000	7.3000	-8.750%	103	4,947	-17.123%
2026-02-04	7.5000	8.0500	6.9500	8.0000	+13.475%	128	4,990	-24.375%
2026-02-03	6.6000	7.0500	6.6000	7.0500	+17.500%	1,507	4,940	-14.184%
2026-02-02	6.0800	6.1500	5.9800	6.0000	-6.250%	12	3,936	+0.833%
2026-01-30	6.2500	6.4000	6.2500	6.4000	+5.263%	17	3,941	-5.469%
2026-01-29	6.0900	6.0900	6.0800	6.0800	-1.935%	20	3,925	-0.493%
2026-01-28	6.0100	6.2000	6.0100	6.2000	+2.479%	7	3,925	-2.419%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+6.140%	4	3,925	0.000%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-2.564%	2	3,925	+6.140%
2026-01-22	5.4000	5.8500	5.4000	5.8500	+6.364%	3	3,923	+3.419%
2026-01-21	5.3300	5.5000	5.3300	5.5000	-1.786%	21	3,923	+10.000%
2026-01-20	5.7500	5.7500	5.3000	5.6000	0.000%	347	3,922	+8.036%
2026-01-16	5.3800	5.6000	5.2600	5.6000	+1.083%	33	3,663	+8.036%
2026-01-14	5.2300	5.5400	5.2300	5.5400	+2.593%	2	3,663	+9.206%
2026-01-12	5.2500	5.5500	5.2500	5.4000	+0.559%	10	3,663	+12.037%
2026-01-09	4.9500	5.3700	4.9500	5.3700	+6.759%	13	3,657	+12.663%
2026-01-08	5.1500	5.1500	5.0300	5.0300	-0.396%	3	3,654	+20.278%
2026-01-07	5.0500	5.0500	5.0500	5.0500	-8.182%	4	3,653	+19.802%
2026-01-06	5.4100	5.5000	5.2400	5.5000	-12.560%	13	3,653	+10.000%
2026-01-05	6.5000	6.5000	6.2000	6.2900	+8.448%	12	3,643	-3.816%
2026-01-02	5.7500	5.8000	5.7500	5.8000	-1.695%	8	3,640	+4.310%
2025-12-31	6.0500	6.0500	5.9000	5.9000	+0.855%	9	3,643	+2.542%
2025-12-30	5.8000	5.8500	5.8000	5.8500	-3.624%	5	3,643	+3.419%
2025-12-29	6.0700	6.0700	6.0700	6.0700	+0.663%	20	3,642	-0.329%
2025-12-26	6.2500	6.2500	6.0300	6.0300	-7.231%	25	3,632	+0.332%
2025-12-24	6.5000	6.5000	6.5000	6.5000	0.000%	20	3,651	-6.923%
2025-12-22	6.3500	6.5000	6.3500	6.5000	-5.797%	8	3,659	-6.923%
2025-12-19	6.9600	6.9900	6.8000	6.9000	+0.730%	122	3,659	-12.319%
2025-12-18	6.8000	6.8500	6.8000	6.8500	-2.282%	48	3,658	-11.679%
2025-12-17	6.7500	7.0100	6.7500	7.0100	+4.627%	14	3,619	-13.695%
2025-12-16	6.7500	6.7500	6.6100	6.7000	+3.715%	11	3,624	-9.701%
2025-12-15	6.2500	6.5000	6.2500	6.4600	+6.777%	107	3,617	-6.347%
2025-12-11	6.0500	6.0500	6.0500	6.0500	-0.820%	1	3,661	0.000%
2025-12-10	6.1500	6.5000	6.1000	6.1000	+36.465%	72	3,660	-0.820%
2025-12-08	4.4500	4.4700	4.4500	4.4700	+1.591%	2	3,659	+35.347%
2025-12-05	4.5500	4.5500	4.4000	4.4000	-7.950%	2	3,660	+37.500%
2025-12-03	4.7800	4.7800	4.7800	4.7800	-20.067%	6	3,658	+26.569%
2025-12-01	5.9800	5.9800	5.9800	5.9800	+9.725%	1	3,661	+1.171%
2025-11-28	5.5600	5.5600	5.4500	5.4500	-3.540%	3	3,660	+11.009%
2025-11-26	6.0000	6.0100	5.6500	5.6500	-7.377%	41	3,646	+7.080%
2025-11-25	6.1000	6.1000	6.1000	6.1000	-2.711%	2	3,646	-0.820%
2025-11-24	6.2700	6.2700	6.2700	6.2700	+11.964%	5	3,646	-3.509%
2025-11-19	5.4100	5.6000	5.4100	5.6000	+10.891%	63	3,646	+8.036%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+1.000%	5	3,599	+19.802%
2025-11-14	5.5000	5.5000	4.9300	5.0000	+6.383%	24	3,599	+21.000%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+4.677%	3	3,586	+28.723%
2025-11-12	4.4900	4.4900	4.4900	4.4900	-1.319%	5	3,589	+34.744%
2025-11-11	4.5500	4.5500	4.5500	4.5500	-0.655%	3	3,591	+32.967%
2025-11-10	4.7000	4.7000	4.5800	4.5800	-11.923%	7	3,594	+32.096%
2025-11-07	5.0800	5.3000	5.0800	5.2000	+1.961%	76	3,591	+16.346%
2025-11-06	5.0500	5.2000	4.9500	5.1000	+9.677%	70	3,522	+18.627%
2025-11-05	4.6500	4.6500	4.6500	4.6500	-2.105%	2	3,480	+30.108%
2025-11-04	4.7100	5.0000	4.7100	4.7500	+18.750%	26	3,478	+27.368%
2025-11-03	4.0000	4.0000	4.0000	4.0000	-14.894%	1	3,469	+51.250%
2025-10-29	4.7500	4.7500	4.7000	4.7000	-8.738%	20	3,473	+28.723%
2025-10-23	5.2000	5.2000	5.1500	5.1500	-6.703%	27	3,458	+17.476%
2025-10-22	5.2000	5.5200	5.2000	5.5200	-4.000%	13	3,440	+9.601%
2025-10-17	5.7500	5.7500	5.7500	5.7500	+0.877%	16	3,430	+5.217%
2025-10-16	5.5000	5.7000	5.5000	5.7000	+12.871%	217	3,421	+6.140%
2025-10-14	4.9800	5.1100	4.9800	5.0500	-0.980%	11	3,420	+19.802%
2025-10-13	5.0200	5.1100	5.0200	5.1000	+25.307%	14	3,429	+18.627%
2025-10-06	4.1000	4.1000	4.0700	4.0700	-12.284%	3	3,434	+48.649%
2025-10-03	4.6000	4.6400	4.6000	4.6400	+11.807%	2	3,433	+30.388%
2025-09-29	4.2000	4.2000	4.1500	4.1500	-3.488%	7	3,434	+45.783%
2025-09-26	4.4500	4.4500	4.3000	4.3000	-6.522%	14	3,434	+40.698%
2025-09-25	4.6000	4.6000	4.6000	4.6000	+1.099%	4	3,439	+31.522%
2025-09-24	4.5500	4.5500	4.5500	4.5500	+9.113%	36	3,443	+32.967%
2025-09-22	4.2000	4.2000	4.1500	4.1700	-5.227%	28	3,436	+45.084%
2025-09-19	4.4100	4.4100	4.4000	4.4000	-11.111%	12	3,432	+37.500%
2025-09-18	4.9500	4.9500	4.9500	4.9500	-6.604%	3	3,430	+22.222%
2025-09-17	4.6000	5.4000	4.6000	5.3000	+15.217%	220	3,430	+14.151%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-1.075%	6	3,327	+31.522%
2025-09-12	4.6500	4.6500	4.6500	4.6500	-4.124%	2	3,321	+30.108%
2025-09-10	4.8500	4.8500	4.8500	4.8500	+2.105%	1	3,321	+24.742%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-17.391%	10	3,321	+27.368%
2025-09-05	5.6000	5.7500	5.6000	5.7500	+8.491%	5	3,311	+5.217%
2025-09-04	5.3800	5.3800	5.3000	5.3000	-0.935%	13	3,311	+14.151%
2025-08-29	5.1600	5.3500	5.1600	5.3500	+13.588%	3	3,302	+13.084%
2025-08-28	4.7100	4.7100	4.7100	4.7100	+0.213%	20	3,302	+28.450%
2025-08-26	4.8200	4.8200	4.7000	4.7000	-3.093%	166	3,293	+28.723%
2025-08-25	4.7100	4.8500	4.7100	4.8500	+3.191%	26	3,188	+24.742%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-7.843%	1	3,188	+28.723%
2025-08-21	5.0500	5.1000	5.0500	5.1000	-5.556%	11	3,187	+18.627%
2025-08-20	5.3600	5.4000	5.3600	5.4000	+2.857%	2	3,187	+12.037%
2025-08-15	5.1500	5.2500	5.0500	5.2500	-1.869%	281	3,187	+15.238%
2025-08-14	5.8500	5.8500	5.3500	5.3500	-6.140%	35	3,155	+13.084%
2025-08-11	5.7000	5.7000	5.7000	5.7000	-5.785%	10	3,160	+6.140%
2025-08-08	6.0000	6.0500	6.0000	6.0500	+8.036%	168	3,160	0.000%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-7.438%	1	2,993	+8.036%
2025-08-06	6.5000	6.5000	6.0500	6.0500	+0.833%	8	2,993	0.000%
2025-08-05	6.0000	6.0000	6.0000	6.0000	-10.448%	1	2,994	+0.833%
2025-08-01	6.7000	6.7000	6.7000	6.7000	+0.752%	2	2,993	-9.701%
2025-07-29	6.6500	6.6500	6.6500	6.6500	+8.660%	2	2,995	-9.023%
2025-07-28	6.1200	6.1200	6.1200	6.1200	+0.328%	6	2,993	-1.144%
2025-07-24	6.1000	6.1000	6.1000	6.1000	-1.613%	5	2,999	-0.820%
2025-07-23	6.1600	6.2200	6.1000	6.2000	+0.813%	213	2,999	-2.419%
2025-07-22	6.1500	6.1500	6.1500	6.1500	-2.381%	1	2,994	-1.626%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-0.787%	10	2,994	-3.968%
2025-07-16	6.3000	6.4000	6.3000	6.3500	+3.589%	56	2,994	-4.724%
2025-07-15	6.1300	6.1300	6.1300	6.1300	+0.492%	4	2,994	-1.305%
2025-07-14	6.1000	6.1000	6.1000	6.1000	+6.087%	1	2,994	-0.820%
2025-07-09	5.7500	5.7500	5.7500	5.7500	-2.044%	1	2,994	+5.217%
2025-07-07	6.1600	6.1600	5.7400	5.8700	-15.540%	10	2,993	+3.066%
2025-07-01	6.9500	6.9500	6.9500	6.9500	+7.752%	2	2,992	-12.950%
2025-06-30	6.5900	6.5900	6.4500	6.4500	-1.527%	6	2,994	-6.202%
2025-06-26	6.5500	6.5500	6.5500	6.5500	-2.675%	1	2,991	-7.634%
2025-06-24	6.9000	6.9000	6.7000	6.7300	-14.810%	3	2,992	-10.104%
2025-06-23	8.4000	8.4000	7.9000	7.9000	-3.659%	2	2,993	-23.418%
2025-06-20	8.2000	8.2000	8.2000	8.2000	+3.145%	10	2,995	-26.220%
2025-06-17	7.9000	7.9600	7.9000	7.9500	+1.017%	180	2,995	-23.899%
2025-06-10	7.9000	7.9000	7.8700	7.8700	+1.943%	2	2,993	-23.126%
2025-06-09	7.7200	7.7200	7.7200	7.7200	-10.648%	1,050	2,994	-21.632%
2025-06-04	8.4800	8.6400	8.4800	8.6400	-1.031%	2	2,344	-29.977%
2025-06-03	8.6700	8.7300	8.6700	8.7300	-2.130%	2	2,344	-30.699%
2025-06-02	8.6800	8.9200	8.6800	8.9200	+3.721%	2	2,344	-32.175%
2025-05-30	8.9000	8.9100	8.6000	8.6000	-1.149%	604	2,344	-29.651%
2025-05-29	8.6000	8.7800	8.5500	8.7000	+10.969%	12	2,291	-30.460%
2025-05-28	7.6700	7.8400	7.6700	7.8400	+2.618%	2	2,292	-22.832%
2025-05-27	7.4300	7.6400	7.4300	7.6400	-4.500%	2	2,292	-20.812%
2025-05-23	7.8300	8.0900	7.8300	8.0000	+0.629%	24	2,292	-24.375%
2025-05-22	7.7700	7.9500	7.7700	7.9500	+1.145%	4	2,292	-23.899%
2025-05-21	7.5200	7.8600	7.5200	7.8600	+10.393%	8	2,292	-23.028%
2025-05-20	7.0500	7.1200	6.9200	7.1200	-0.836%	5	2,292	-15.028%
2025-05-19	7.1300	7.2500	7.0000	7.1800	-0.278%	6	2,293	-15.738%
2025-05-16	7.3000	7.3200	7.2000	7.2000	-5.512%	8	2,294	-15.972%
2025-05-15	7.4500	7.6200	7.4500	7.6200	+2.282%	2	2,292	-20.604%
2025-05-14	7.3500	7.4500	7.3500	7.4500	+3.760%	101	2,292	-18.792%
2025-05-13	7.4000	7.4400	7.1800	7.1800	-12.118%	12	2,383	-15.738%
2025-05-12	8.5000	8.5000	8.1300	8.1700	-6.092%	3	2,376	-25.949%
2025-05-09	8.7000	8.7000	8.7000	8.7000	0.000%	2	2,375	-30.460%
2025-05-07	9.1300	9.4900	8.7000	8.7000	-2.357%	43	2,375	-30.460%
2025-05-06	8.9100	8.9100	8.9100	8.9100	+2.414%	5	2,386	-32.099%
2025-05-05	9.4900	9.4900	8.7000	8.7000	-2.027%	31	2,381	-30.460%
2025-05-02	9.2300	9.2300	8.8500	8.8800	-8.736%	206	2,381	-31.869%
2025-05-01	9.7400	9.8500	9.7000	9.7300	-4.138%	44	2,410	-37.821%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-2.871%	1	2,370	-40.394%
2025-04-28	10.3300	10.4500	10.3300	10.4500	+0.966%	4	2,369	-42.105%
2025-04-25	10.0000	10.3500	10.0000	10.3500	-0.481%	16	2,365	-41.546%
2025-04-24	10.8900	10.9000	10.4000	10.4000	-3.882%	8	2,365	-41.827%
2025-04-23	10.8200	10.8200	10.8200	10.8200	-5.913%	77	2,366	-44.085%
2025-04-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	2,366	-47.391%
2025-04-16	11.5000	11.5000	11.5000	11.5000	-5.116%	1	2,367	-47.391%
2025-04-14	12.1200	12.1200	12.1200	12.1200	-7.126%	1	2,366	-50.083%
2025-04-11	13.6000	13.6100	12.8500	13.0500	+11.634%	434	2,365	-53.640%
2025-04-09	15.2400	16.1000	11.6900	11.6900	-29.578%	224	2,198	-48.246%
2025-04-08	14.7000	16.6000	14.7000	16.6000	+8.852%	154	2,038	-63.554%
2025-04-07	15.1000	15.3500	15.1000	15.2500	-0.974%	73	1,892	-60.328%
2025-04-04	14.2000	15.7500	14.2000	15.4000	+18.008%	252	1,820	-60.714%
2025-04-03	12.5000	13.0500	12.0500	13.0500	+19.178%	161	1,733	-53.640%
2025-04-02	10.9000	10.9500	10.9000	10.9500	-6.330%	38	1,647	-44.749%
2025-04-01	11.5000	11.8300	11.5000	11.6900	+2.544%	14	1,647	-48.246%
2025-03-31	11.8500	12.1600	11.4000	11.4000	+0.176%	28	1,636	-46.930%
2025-03-28	10.6600	11.3800	10.6600	11.3800	+7.867%	4	1,640	-46.837%
2025-03-27	10.2800	10.5500	10.2600	10.5500	-2.944%	5	1,640	-42.654%
2025-03-26	10.4000	10.8700	10.3900	10.8700	+6.049%	10	1,637	-44.342%
2025-03-25	10.2500	10.2500	10.2500	10.2500	-0.485%	15	1,637	-40.976%
2025-03-24	10.0600	10.3000	10.0600	10.3000	-2.830%	4	1,637	-41.262%
2025-03-21	10.6000	10.6000	10.6000	10.6000	-2.752%	4	1,637	-42.925%
2025-03-20	10.8500	10.9100	10.8500	10.9000	-5.872%	25	1,637	-44.495%
2025-03-19	11.5800	11.5800	11.5800	11.5800	-3.096%	5	1,621	-47.755%
2025-03-18	11.9500	11.9500	11.9500	11.9500	+6.792%	1	1,621	-49.372%
2025-03-17	11.8500	11.8500	11.1900	11.1900	-6.203%	502	1,621	-45.934%
2025-03-14	11.9300	11.9300	11.9300	11.9300	-8.089%	2	1,123	-49.288%
2025-03-11	12.2500	12.9800	12.2500	12.9800	+9.076%	2	1,122	-53.390%
2025-03-10	11.6300	11.9000	11.6300	11.9000	+11.215%	8	1,122	-49.160%
2025-03-07	10.7000	10.7000	10.7000	10.7000	-3.342%	4	1,130	-43.458%
2025-03-06	11.0700	11.0700	11.0700	11.0700	+5.731%	20	1,132	-45.348%
2025-03-05	10.4700	10.4700	10.4700	10.4700	-11.496%	1	1,132	-42.216%
2025-03-04	11.8300	11.8300	11.8300	11.8300	+16.323%	1	1,131	-48.859%
2025-02-26	9.9500	10.1700	9.9500	10.1700	+2.108%	6	1,131	-40.511%
2025-02-24	9.9000	9.9600	9.9000	9.9600	+5.957%	902	1,134	-39.257%
2025-02-21	8.9800	9.5100	8.9800	9.4000	+7.798%	210	733	-35.638%
2025-02-20	8.9500	8.9500	8.7200	8.7200	-3.111%	3	795	-30.619%
2025-02-19	9.0000	9.0000	9.0000	9.0000	+1.124%	6	796	-32.778%
2025-02-18	9.0000	9.0000	8.9000	8.9000	-4.301%	101	791	-32.022%
2025-02-14	9.0700	9.3000	9.0700	9.3000	+2.762%	6	889	-34.946%
2025-02-13	9.3700	9.3700	9.0000	9.0500	-0.549%	12	891	-33.149%
2025-02-12	9.1100	9.1100	9.1000	9.1000	-6.667%	5	891	-33.516%
2025-02-11	9.6500	9.7500	9.6500	9.7500	+2.848%	200	886	-37.949%
2025-02-10	9.8000	9.8000	9.3700	9.4800	-8.582%	27	1,056	-36.181%
2025-02-07	10.5500	10.5500	9.9300	10.3700	-13.367%	22	1,048	-41.659%
2025-02-06	11.9700	11.9700	11.9700	11.9700	-14.070%	1	1,050	-49.457%
2025-02-05	13.2900	13.9300	13.2900	13.9300	+17.454%	330	1,049	-56.569%
2025-02-04	11.8600	11.8600	11.8600	11.8600	-7.344%	3	736	-48.988%
2025-01-31	12.8000	12.8000	12.8000	12.8000	+4.065%	4	734	-52.734%
2025-01-27	12.3900	12.3900	12.3000	12.3000	+1.821%	4	732	-50.813%
2025-01-23	12.4500	12.5500	12.0800	12.0800	-4.807%	21	731	-49.917%
2025-01-22	12.5400	12.7000	12.5400	12.6900	-0.079%	35	717	-52.325%
2025-01-21	13.0000	13.0500	12.7000	12.7000	-3.053%	9	745	-52.362%
2025-01-17	12.9400	13.1000	12.9400	13.1000	+2.184%	4	745	-53.817%
2025-01-16	13.0000	13.0000	12.8200	12.8200	-4.328%	7	745	-52.808%
2025-01-15	13.8000	13.8000	13.4000	13.4000	-6.620%	12	748	-54.851%
2025-01-14	14.3500	14.3500	14.3500	14.3500	-0.347%	2	739	-57.840%
2025-01-10	14.4000	14.4000	14.4000	14.4000	+2.857%	2	739	-57.986%
2025-01-07	14.0000	14.0000	14.0000	14.0000	+0.358%	1	739	-56.786%
2025-01-06	13.6000	13.9500	13.5500	13.9500	-5.424%	9	738	-56.631%
2025-01-03	15.0000	15.0000	14.7500	14.7500	-4.221%	64	745	-58.983%
2025-01-02	15.4000	15.4000	15.4000	15.4000	-7.229%	1	747	-60.714%
2024-12-31	16.5100	16.6000	16.5000	16.6000	+3.815%	4	744	-63.554%
2024-12-27	15.9900	15.9900	15.9900	15.9900	+0.125%	20	744	-62.164%
2024-12-26	15.9700	15.9700	15.9700	15.9700	-3.795%	3	735	-62.116%
2024-12-24	16.6000	16.6000	16.6000	16.6000	+0.606%	1	731	-63.554%
2024-12-23	16.5000	16.5000	16.5000	16.5000	-1.961%	4	731	-63.333%
2024-12-19	16.8500	16.8500	16.8300	16.8300	-1.000%	2	731	-64.052%
2024-12-17	17.1900	17.1900	17.0000	17.0000	+0.711%	21	729	-64.412%
2024-12-16	16.8800	16.8800	16.8800	16.8800	+9.824%	1	748	-64.159%
2024-12-12	15.3700	15.3700	15.3700	15.3700	-5.240%	1	748	-60.638%
2024-12-11	14.5000	16.5000	14.5000	16.2200	+14.873%	62	747	-62.700%
2024-12-10	14.1200	14.1200	14.1200	14.1200	+0.857%	1	686	-57.153%

.dark-mode .sH8qp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sH8qp3{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P70UBER Jan 15 2027 70.00 Put (UBER270115P00070000)option OPRA

UBER20270115P70
UBER Jan 15 2027 70.00 Put (UBER270115P00070000)
option OPRA