Dark

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

EOD

Aug 3, 2026

6.15-10.480%(-0.72)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.2600	6.2600	6.1000	6.1500	-10.480%	43	10,079	0.000%
2026-07-31	7.0500	7.0500	6.8700	6.8700	-2.553%	29	10,045	-10.480%
2026-07-30	7.2500	7.2500	7.0500	7.0500	+8.462%	39	10,040	-12.766%
2026-07-29	6.8000	6.8000	6.2500	6.5000	-3.704%	166	10,010	-5.385%
2026-07-28	7.4500	7.4500	6.6000	6.7500	-14.557%	326	9,846	-8.889%
2026-07-27	8.7500	8.9000	7.9000	7.9000	-15.508%	246	9,838	-22.152%
2026-07-24	7.6000	9.3500	7.1000	9.3500	+23.026%	421	9,817	-34.225%
2026-07-23	7.2500	7.6000	7.2500	7.6000	+8.571%	42	9,595	-19.079%
2026-07-22	6.8500	7.0000	6.8500	7.0000	+7.692%	30	9,563	-12.143%
2026-07-21	6.2000	6.5500	6.2000	6.5000	+5.691%	205	9,533	-5.385%
2026-07-20	6.1200	6.1500	6.0000	6.1500	-1.600%	70	9,473	0.000%
2026-07-17	5.9300	6.4000	5.9100	6.2500	+12.613%	175	9,419	-1.600%
2026-07-16	5.7000	5.7000	5.4700	5.5500	-10.484%	30	9,510	+10.811%
2026-07-15	6.1500	6.2000	5.9200	6.2000	-2.362%	21	9,510	-0.806%
2026-07-14	6.2500	6.3500	6.2500	6.3500	+11.404%	101	9,502	-3.150%
2026-07-13	5.2000	5.7000	5.2000	5.7000	+2.151%	433	9,408	+7.895%
2026-07-10	5.2000	5.5800	5.2000	5.5800	-4.615%	12	9,101	+10.215%
2026-07-09	6.3900	6.3900	5.8000	5.8500	+1.739%	58	9,093	+5.128%
2026-07-07	6.0500	6.0500	5.7000	5.7500	-4.959%	28	9,042	+6.957%
2026-07-06	6.1900	6.1900	6.0500	6.0500	+4.671%	2	9,048	+1.653%
2026-07-02	6.3800	6.3800	5.7800	5.7800	-6.774%	17	9,044	+6.401%
2026-07-01	6.4000	6.4000	6.2000	6.2000	-6.061%	4	9,044	-0.806%
2026-06-30	5.8500	6.6000	5.8500	6.6000	+12.821%	18	9,042	-6.818%
2026-06-29	5.1400	6.0000	5.0000	5.8500	+6.364%	129	9,036	+5.128%
2026-06-26	6.4400	6.4400	5.3300	5.5000	-14.330%	53	9,030	+11.818%
2026-06-25	6.1500	6.5500	6.1200	6.4200	+4.390%	55	9,021	-4.206%
2026-06-24	7.3000	7.3000	5.9000	6.1500	-17.227%	246	9,060	0.000%
2026-06-23	7.0000	7.5500	7.0000	7.4300	+9.587%	22	9,050	-17.227%
2026-06-22	7.0000	7.0000	6.5000	6.7800	-0.294%	779	9,000	-9.292%
2026-06-18	6.8500	6.8500	6.7000	6.8000	0.000%	9	8,358	-9.559%
2026-06-17	6.7600	6.8000	6.7600	6.8000	+9.677%	6	8,358	-9.559%
2026-06-16	6.3500	6.4000	6.1000	6.2000	-4.615%	64	8,358	-0.806%
2026-06-15	7.0500	7.0500	6.3500	6.5000	-21.969%	40	8,354	-5.385%
2026-06-12	8.6000	8.8000	8.3300	8.3300	+4.125%	35	8,354	-26.170%
2026-06-11	8.6500	9.0000	8.0000	8.0000	-2.439%	5	8,354	-23.125%
2026-06-10	8.1900	8.2000	7.9000	8.2000	+2.500%	16	8,354	-25.000%
2026-06-09	7.6000	8.0000	7.5000	8.0000	+2.564%	47	8,339	-23.125%
2026-06-08	7.8000	7.8300	7.6000	7.8000	+0.645%	219	8,326	-21.154%
2026-06-05	7.4000	7.7500	7.4000	7.7500	+6.897%	68	8,180	-20.645%
2026-06-04	7.0500	7.2500	7.0500	7.2500	-8.460%	64	8,167	-15.172%
2026-06-03	7.6500	7.9300	7.5500	7.9200	+4.901%	50	8,117	-22.348%
2026-06-02	7.2000	7.5500	7.2000	7.5500	+13.024%	248	8,088	-18.543%
2026-06-01	7.1500	7.1500	6.6000	6.6800	-12.105%	97	8,012	-7.934%
2026-05-29	7.5500	7.6000	7.2000	7.6000	0.000%	58	8,013	-19.079%
2026-05-28	7.9400	7.9500	7.5100	7.6000	+0.662%	1,343	7,997	-19.079%
2026-05-27	8.0500	8.0500	7.5500	7.5500	-5.388%	28	7,506	-18.543%
2026-05-26	7.6000	8.0000	7.6000	7.9800	+10.833%	71	7,505	-22.932%
2026-05-22	6.8500	7.7200	6.8500	7.2000	+8.271%	751	7,495	-14.583%
2026-05-21	6.7500	6.8000	6.6500	6.6500	+3.101%	198	6,771	-7.519%
2026-05-20	7.0100	7.0100	6.4500	6.4500	-0.769%	20	6,771	-4.651%
2026-05-19	6.0700	6.5000	6.0500	6.5000	+4.000%	10	6,679	-5.385%
2026-05-18	6.4200	6.4500	6.0900	6.2500	-6.015%	42	6,679	-1.600%
2026-05-15	6.4500	6.6800	6.4000	6.6500	+6.400%	16	6,679	-7.519%
2026-05-14	6.6500	6.8000	6.2500	6.2500	-1.575%	13	6,665	-1.600%
2026-05-13	6.1000	6.3500	6.1000	6.3500	+6.723%	23	6,665	-3.150%
2026-05-12	6.2000	6.2000	5.9500	5.9500	+3.120%	7	6,665	+3.361%
2026-05-11	6.0000	6.0000	5.6600	5.7700	-8.703%	7	6,665	+6.586%
2026-05-08	6.2000	6.3200	6.0000	6.3200	+10.877%	128	6,665	-2.690%
2026-05-07	5.0500	5.7000	5.0500	5.7000	+11.765%	16	6,662	+7.895%
2026-05-06	5.5000	5.8500	5.0000	5.1000	-28.169%	96	6,662	+20.588%
2026-05-05	6.8500	7.1500	6.8500	7.1000	+0.709%	1,088	6,670	-13.380%
2026-05-04	6.9000	7.0500	6.9000	7.0500	+5.224%	3	6,228	-12.766%
2026-05-01	6.7000	6.7000	6.7000	6.7000	-6.944%	8	6,233	-8.209%
2026-04-30	7.2000	7.2000	7.2000	7.2000	-0.963%	20	6,233	-14.583%
2026-04-29	7.2700	7.2700	7.2700	7.2700	+12.713%	2	6,243	-15.406%
2026-04-27	6.8200	6.8200	6.4500	6.4500	-10.541%	91	6,245	-4.651%
2026-04-24	7.2000	7.2100	7.2000	7.2100	+0.139%	7	6,233	-14.702%
2026-04-23	7.0500	7.2000	7.0500	7.2000	+5.882%	3	6,230	-14.583%
2026-04-22	6.7500	6.8000	6.6000	6.8000	+4.615%	100	6,231	-9.559%
2026-04-21	6.2000	6.5000	6.2000	6.5000	-1.515%	3	6,201	-5.385%
2026-04-20	6.6000	6.6000	6.6000	6.6000	+4.762%	1	6,201	-6.818%
2026-04-17	6.3200	6.3200	5.9500	6.3000	-0.158%	70	6,200	-2.381%
2026-04-16	6.3500	6.4500	6.2600	6.3100	-3.221%	78	6,171	-2.536%
2026-04-15	6.4800	6.5200	6.4800	6.5200	-14.771%	2	6,166	-5.675%
2026-04-14	7.7500	7.9000	7.6500	7.6500	-3.531%	503	6,165	-19.608%
2026-04-13	8.5200	8.5200	7.9300	7.9300	-9.578%	8	5,639	-22.446%
2026-04-10	8.3000	8.7700	8.3000	8.7700	+1.977%	43	5,639	-29.875%
2026-04-09	8.6600	8.8000	8.6000	8.6000	+11.688%	10	5,639	-28.488%
2026-04-08	7.3900	7.7000	7.3900	7.7000	-8.876%	183	5,632	-20.130%
2026-04-07	8.6500	8.6500	8.4000	8.4500	+1.807%	23	5,632	-27.219%
2026-04-06	8.2500	8.3000	8.2000	8.3000	-3.488%	182	5,631	-25.904%
2026-04-02	9.0200	9.0200	8.5000	8.6000	+1.176%	754	5,707	-28.488%
2026-04-01	8.2200	8.5000	8.2200	8.5000	-2.635%	2	5,707	-27.647%
2026-03-31	8.6500	8.7500	8.6500	8.7300	-9.907%	91	5,708	-29.553%
2026-03-30	9.5000	9.6900	9.3400	9.6900	-0.615%	10	5,657	-36.533%
2026-03-27	9.6500	9.8000	9.6500	9.7500	+8.333%	144	5,659	-36.923%
2026-03-26	8.4000	9.0000	8.4000	9.0000	+10.429%	24	5,647	-31.667%
2026-03-25	8.1500	8.1500	8.1500	8.1500	-0.731%	46	5,646	-24.540%
2026-03-24	8.2100	8.2100	8.2100	8.2100	+10.349%	10	5,646	-25.091%
2026-03-23	7.4500	7.4500	7.3900	7.4400	-7.000%	76	5,636	-17.339%
2026-03-20	8.0000	8.0000	8.0000	8.0000	+7.383%	2	5,640	-23.125%
2026-03-19	7.4000	7.4500	7.2500	7.4500	+1.361%	3	5,640	-17.450%
2026-03-18	6.9500	7.3500	6.9000	7.3500	+16.667%	42	5,640	-16.327%
2026-03-17	6.5600	7.0000	6.3000	6.3000	-23.171%	9	5,640	-2.381%
2026-03-13	8.1000	8.2000	8.1000	8.2000	-1.205%	10	5,647	-25.000%
2026-03-12	7.6500	8.3000	7.6500	8.3000	+3.750%	6	5,641	-25.904%
2026-03-11	7.6800	8.0000	7.6800	8.0000	-6.103%	4	5,638	-23.125%
2026-03-10	8.5000	8.5200	8.3000	8.5200	-0.699%	7	5,637	-27.817%
2026-03-09	8.5800	8.5800	8.5800	8.5800	+10.000%	1	5,632	-28.322%
2026-03-06	7.6500	7.8000	7.6500	7.8000	+4.000%	17	5,632	-21.154%
2026-03-05	6.9000	7.5100	6.9000	7.5000	+5.634%	10	5,629	-18.000%
2026-03-04	7.2500	7.4500	7.1000	7.1000	-1.389%	31	5,630	-13.380%
2026-03-03	7.7200	7.7900	7.2000	7.2000	-8.163%	6	5,623	-14.583%
2026-03-02	7.8400	7.8400	7.8400	7.8400	+3.841%	30	5,625	-21.556%
2026-02-27	7.9500	7.9500	7.5500	7.5500	+0.533%	10	5,595	-18.543%
2026-02-26	8.0000	8.3500	7.5100	7.5100	-11.647%	103	5,599	-18.109%
2026-02-25	8.5000	8.6500	8.5000	8.5000	-6.593%	7	5,601	-27.647%
2026-02-24	8.9300	9.1000	8.9300	9.1000	+3.409%	65	5,601	-32.418%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+13.990%	10	5,599	-30.114%
2026-02-20	7.6700	7.7200	7.6700	7.7200	-6.197%	4	5,589	-20.337%
2026-02-19	8.2000	8.2300	8.0100	8.2300	-1.907%	5	5,587	-25.273%
2026-02-18	8.3300	8.4500	8.3300	8.3900	-10.745%	4	5,587	-26.698%
2026-02-17	9.5000	9.5000	9.1900	9.4000	-2.083%	15	5,586	-34.574%
2026-02-13	9.5500	9.6000	9.4000	9.6000	+6.667%	1,666	4,792	-35.938%
2026-02-12	9.2500	9.6100	9.0000	9.0000	+1.124%	521	4,792	-31.667%
2026-02-11	8.5000	8.9000	8.1400	8.9000	+11.250%	5	5,024	-30.899%
2026-02-10	7.6500	8.0000	7.6500	8.0000	+3.226%	16	5,023	-23.125%
2026-02-09	7.7500	7.7500	7.6500	7.7500	0.000%	3	5,015	-20.645%
2026-02-06	7.9500	8.1000	7.7500	7.7500	+6.164%	207	5,014	-20.645%
2026-02-05	8.0000	8.0000	7.1000	7.3000	-8.750%	103	4,947	-15.753%
2026-02-04	7.5000	8.0500	6.9500	8.0000	+13.475%	128	4,990	-23.125%
2026-02-03	6.6000	7.0500	6.6000	7.0500	+17.500%	1,507	4,940	-12.766%
2026-02-02	6.0800	6.1500	5.9800	6.0000	-6.250%	12	3,936	+2.500%
2026-01-30	6.2500	6.4000	6.2500	6.4000	+5.263%	17	3,941	-3.906%
2026-01-29	6.0900	6.0900	6.0800	6.0800	-1.935%	20	3,925	+1.151%
2026-01-28	6.0100	6.2000	6.0100	6.2000	+2.479%	7	3,925	-0.806%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+6.140%	4	3,925	+1.653%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-2.564%	2	3,925	+7.895%
2026-01-22	5.4000	5.8500	5.4000	5.8500	+6.364%	3	3,923	+5.128%
2026-01-21	5.3300	5.5000	5.3300	5.5000	-1.786%	21	3,923	+11.818%
2026-01-20	5.7500	5.7500	5.3000	5.6000	0.000%	347	3,922	+9.821%
2026-01-16	5.3800	5.6000	5.2600	5.6000	+1.083%	33	3,663	+9.821%
2026-01-14	5.2300	5.5400	5.2300	5.5400	+2.593%	2	3,663	+11.011%
2026-01-12	5.2500	5.5500	5.2500	5.4000	+0.559%	10	3,663	+13.889%
2026-01-09	4.9500	5.3700	4.9500	5.3700	+6.759%	13	3,657	+14.525%
2026-01-08	5.1500	5.1500	5.0300	5.0300	-0.396%	3	3,654	+22.266%
2026-01-07	5.0500	5.0500	5.0500	5.0500	-8.182%	4	3,653	+21.782%
2026-01-06	5.4100	5.5000	5.2400	5.5000	-12.560%	13	3,653	+11.818%
2026-01-05	6.5000	6.5000	6.2000	6.2900	+8.448%	12	3,643	-2.226%
2026-01-02	5.7500	5.8000	5.7500	5.8000	-1.695%	8	3,640	+6.034%
2025-12-31	6.0500	6.0500	5.9000	5.9000	+0.855%	9	3,643	+4.237%
2025-12-30	5.8000	5.8500	5.8000	5.8500	-3.624%	5	3,643	+5.128%
2025-12-29	6.0700	6.0700	6.0700	6.0700	+0.663%	20	3,642	+1.318%
2025-12-26	6.2500	6.2500	6.0300	6.0300	-7.231%	25	3,632	+1.990%
2025-12-24	6.5000	6.5000	6.5000	6.5000	0.000%	20	3,651	-5.385%
2025-12-22	6.3500	6.5000	6.3500	6.5000	-5.797%	8	3,659	-5.385%
2025-12-19	6.9600	6.9900	6.8000	6.9000	+0.730%	122	3,659	-10.870%
2025-12-18	6.8000	6.8500	6.8000	6.8500	-2.282%	48	3,658	-10.219%
2025-12-17	6.7500	7.0100	6.7500	7.0100	+4.627%	14	3,619	-12.268%
2025-12-16	6.7500	6.7500	6.6100	6.7000	+3.715%	11	3,624	-8.209%
2025-12-15	6.2500	6.5000	6.2500	6.4600	+6.777%	107	3,617	-4.799%
2025-12-11	6.0500	6.0500	6.0500	6.0500	-0.820%	1	3,661	+1.653%
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	+37.584%
2025-12-05	4.5500	4.5500	4.4000	4.4000	-7.950%	2	3,660	+39.773%
2025-12-03	4.7800	4.7800	4.7800	4.7800	-20.067%	6	3,658	+28.661%
2025-12-01	5.9800	5.9800	5.9800	5.9800	+9.725%	1	3,661	+2.843%
2025-11-28	5.5600	5.5600	5.4500	5.4500	-3.540%	3	3,660	+12.844%
2025-11-26	6.0000	6.0100	5.6500	5.6500	-7.377%	41	3,646	+8.850%
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	-1.914%
2025-11-19	5.4100	5.6000	5.4100	5.6000	+10.891%	63	3,646	+9.821%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+1.000%	5	3,599	+21.782%
2025-11-14	5.5000	5.5000	4.9300	5.0000	+6.383%	24	3,599	+23.000%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+4.677%	3	3,586	+30.851%
2025-11-12	4.4900	4.4900	4.4900	4.4900	-1.319%	5	3,589	+36.971%
2025-11-11	4.5500	4.5500	4.5500	4.5500	-0.655%	3	3,591	+35.165%
2025-11-10	4.7000	4.7000	4.5800	4.5800	-11.923%	7	3,594	+34.279%
2025-11-07	5.0800	5.3000	5.0800	5.2000	+1.961%	76	3,591	+18.269%
2025-11-06	5.0500	5.2000	4.9500	5.1000	+9.677%	70	3,522	+20.588%
2025-11-05	4.6500	4.6500	4.6500	4.6500	-2.105%	2	3,480	+32.258%
2025-11-04	4.7100	5.0000	4.7100	4.7500	+18.750%	26	3,478	+29.474%
2025-11-03	4.0000	4.0000	4.0000	4.0000	-14.894%	1	3,469	+53.750%
2025-10-29	4.7500	4.7500	4.7000	4.7000	-8.738%	20	3,473	+30.851%
2025-10-23	5.2000	5.2000	5.1500	5.1500	-6.703%	27	3,458	+19.417%
2025-10-22	5.2000	5.5200	5.2000	5.5200	-4.000%	13	3,440	+11.413%
2025-10-17	5.7500	5.7500	5.7500	5.7500	+0.877%	16	3,430	+6.957%
2025-10-16	5.5000	5.7000	5.5000	5.7000	+12.871%	217	3,421	+7.895%
2025-10-14	4.9800	5.1100	4.9800	5.0500	-0.980%	11	3,420	+21.782%
2025-10-13	5.0200	5.1100	5.0200	5.1000	+25.307%	14	3,429	+20.588%
2025-10-06	4.1000	4.1000	4.0700	4.0700	-12.284%	3	3,434	+51.106%
2025-10-03	4.6000	4.6400	4.6000	4.6400	+11.807%	2	3,433	+32.543%
2025-09-29	4.2000	4.2000	4.1500	4.1500	-3.488%	7	3,434	+48.193%
2025-09-26	4.4500	4.4500	4.3000	4.3000	-6.522%	14	3,434	+43.023%
2025-09-25	4.6000	4.6000	4.6000	4.6000	+1.099%	4	3,439	+33.696%
2025-09-24	4.5500	4.5500	4.5500	4.5500	+9.113%	36	3,443	+35.165%
2025-09-22	4.2000	4.2000	4.1500	4.1700	-5.227%	28	3,436	+47.482%
2025-09-19	4.4100	4.4100	4.4000	4.4000	-11.111%	12	3,432	+39.773%
2025-09-18	4.9500	4.9500	4.9500	4.9500	-6.604%	3	3,430	+24.242%
2025-09-17	4.6000	5.4000	4.6000	5.3000	+15.217%	220	3,430	+16.038%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-1.075%	6	3,327	+33.696%
2025-09-12	4.6500	4.6500	4.6500	4.6500	-4.124%	2	3,321	+32.258%
2025-09-10	4.8500	4.8500	4.8500	4.8500	+2.105%	1	3,321	+26.804%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-17.391%	10	3,321	+29.474%
2025-09-05	5.6000	5.7500	5.6000	5.7500	+8.491%	5	3,311	+6.957%
2025-09-04	5.3800	5.3800	5.3000	5.3000	-0.935%	13	3,311	+16.038%
2025-08-29	5.1600	5.3500	5.1600	5.3500	+13.588%	3	3,302	+14.953%
2025-08-28	4.7100	4.7100	4.7100	4.7100	+0.213%	20	3,302	+30.573%
2025-08-26	4.8200	4.8200	4.7000	4.7000	-3.093%	166	3,293	+30.851%
2025-08-25	4.7100	4.8500	4.7100	4.8500	+3.191%	26	3,188	+26.804%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-7.843%	1	3,188	+30.851%
2025-08-21	5.0500	5.1000	5.0500	5.1000	-5.556%	11	3,187	+20.588%
2025-08-20	5.3600	5.4000	5.3600	5.4000	+2.857%	2	3,187	+13.889%
2025-08-15	5.1500	5.2500	5.0500	5.2500	-1.869%	281	3,187	+17.143%
2025-08-14	5.8500	5.8500	5.3500	5.3500	-6.140%	35	3,155	+14.953%
2025-08-11	5.7000	5.7000	5.7000	5.7000	-5.785%	10	3,160	+7.895%
2025-08-08	6.0000	6.0500	6.0000	6.0500	+8.036%	168	3,160	+1.653%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-7.438%	1	2,993	+9.821%
2025-08-06	6.5000	6.5000	6.0500	6.0500	+0.833%	8	2,993	+1.653%
2025-08-05	6.0000	6.0000	6.0000	6.0000	-10.448%	1	2,994	+2.500%
2025-08-01	6.7000	6.7000	6.7000	6.7000	+0.752%	2	2,993	-8.209%
2025-07-29	6.6500	6.6500	6.6500	6.6500	+8.660%	2	2,995	-7.519%
2025-07-28	6.1200	6.1200	6.1200	6.1200	+0.328%	6	2,993	+0.490%
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	-0.806%
2025-07-22	6.1500	6.1500	6.1500	6.1500	-2.381%	1	2,994	0.000%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-0.787%	10	2,994	-2.381%
2025-07-16	6.3000	6.4000	6.3000	6.3500	+3.589%	56	2,994	-3.150%
2025-07-15	6.1300	6.1300	6.1300	6.1300	+0.492%	4	2,994	+0.326%
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	+6.957%
2025-07-07	6.1600	6.1600	5.7400	5.8700	-15.540%	10	2,993	+4.770%
2025-07-01	6.9500	6.9500	6.9500	6.9500	+7.752%	2	2,992	-11.511%
2025-06-30	6.5900	6.5900	6.4500	6.4500	-1.527%	6	2,994	-4.651%
2025-06-26	6.5500	6.5500	6.5500	6.5500	-2.675%	1	2,991	-6.107%
2025-06-24	6.9000	6.9000	6.7000	6.7300	-14.810%	3	2,992	-8.618%
2025-06-23	8.4000	8.4000	7.9000	7.9000	-3.659%	2	2,993	-22.152%
2025-06-20	8.2000	8.2000	8.2000	8.2000	+3.145%	10	2,995	-25.000%
2025-06-17	7.9000	7.9600	7.9000	7.9500	+1.017%	180	2,995	-22.642%
2025-06-10	7.9000	7.9000	7.8700	7.8700	+1.943%	2	2,993	-21.855%
2025-06-09	7.7200	7.7200	7.7200	7.7200	-10.648%	1,050	2,994	-20.337%
2025-06-04	8.4800	8.6400	8.4800	8.6400	-1.031%	2	2,344	-28.819%
2025-06-03	8.6700	8.7300	8.6700	8.7300	-2.130%	2	2,344	-29.553%
2025-06-02	8.6800	8.9200	8.6800	8.9200	+3.721%	2	2,344	-31.054%
2025-05-30	8.9000	8.9100	8.6000	8.6000	-1.149%	604	2,344	-28.488%
2025-05-29	8.6000	8.7800	8.5500	8.7000	+10.969%	12	2,291	-29.310%
2025-05-28	7.6700	7.8400	7.6700	7.8400	+2.618%	2	2,292	-21.556%
2025-05-27	7.4300	7.6400	7.4300	7.6400	-4.500%	2	2,292	-19.503%
2025-05-23	7.8300	8.0900	7.8300	8.0000	+0.629%	24	2,292	-23.125%
2025-05-22	7.7700	7.9500	7.7700	7.9500	+1.145%	4	2,292	-22.642%
2025-05-21	7.5200	7.8600	7.5200	7.8600	+10.393%	8	2,292	-21.756%
2025-05-20	7.0500	7.1200	6.9200	7.1200	-0.836%	5	2,292	-13.624%
2025-05-19	7.1300	7.2500	7.0000	7.1800	-0.278%	6	2,293	-14.345%
2025-05-16	7.3000	7.3200	7.2000	7.2000	-5.512%	8	2,294	-14.583%
2025-05-15	7.4500	7.6200	7.4500	7.6200	+2.282%	2	2,292	-19.291%
2025-05-14	7.3500	7.4500	7.3500	7.4500	+3.760%	101	2,292	-17.450%
2025-05-13	7.4000	7.4400	7.1800	7.1800	-12.118%	12	2,383	-14.345%
2025-05-12	8.5000	8.5000	8.1300	8.1700	-6.092%	3	2,376	-24.725%
2025-05-09	8.7000	8.7000	8.7000	8.7000	0.000%	2	2,375	-29.310%
2025-05-07	9.1300	9.4900	8.7000	8.7000	-2.357%	43	2,375	-29.310%
2025-05-06	8.9100	8.9100	8.9100	8.9100	+2.414%	5	2,386	-30.976%
2025-05-05	9.4900	9.4900	8.7000	8.7000	-2.027%	31	2,381	-29.310%
2025-05-02	9.2300	9.2300	8.8500	8.8800	-8.736%	206	2,381	-30.743%
2025-05-01	9.7400	9.8500	9.7000	9.7300	-4.138%	44	2,410	-36.793%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-2.871%	1	2,370	-39.409%
2025-04-28	10.3300	10.4500	10.3300	10.4500	+0.966%	4	2,369	-41.148%
2025-04-25	10.0000	10.3500	10.0000	10.3500	-0.481%	16	2,365	-40.580%
2025-04-24	10.8900	10.9000	10.4000	10.4000	-3.882%	8	2,365	-40.865%
2025-04-23	10.8200	10.8200	10.8200	10.8200	-5.913%	77	2,366	-43.161%
2025-04-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	2,366	-46.522%
2025-04-16	11.5000	11.5000	11.5000	11.5000	-5.116%	1	2,367	-46.522%
2025-04-14	12.1200	12.1200	12.1200	12.1200	-7.126%	1	2,366	-49.257%
2025-04-11	13.6000	13.6100	12.8500	13.0500	+11.634%	434	2,365	-52.874%
2025-04-09	15.2400	16.1000	11.6900	11.6900	-29.578%	224	2,198	-47.391%
2025-04-08	14.7000	16.6000	14.7000	16.6000	+8.852%	154	2,038	-62.952%
2025-04-07	15.1000	15.3500	15.1000	15.2500	-0.974%	73	1,892	-59.672%
2025-04-04	14.2000	15.7500	14.2000	15.4000	+18.008%	252	1,820	-60.065%
2025-04-03	12.5000	13.0500	12.0500	13.0500	+19.178%	161	1,733	-52.874%
2025-04-02	10.9000	10.9500	10.9000	10.9500	-6.330%	38	1,647	-43.836%
2025-04-01	11.5000	11.8300	11.5000	11.6900	+2.544%	14	1,647	-47.391%
2025-03-31	11.8500	12.1600	11.4000	11.4000	+0.176%	28	1,636	-46.053%
2025-03-28	10.6600	11.3800	10.6600	11.3800	+7.867%	4	1,640	-45.958%
2025-03-27	10.2800	10.5500	10.2600	10.5500	-2.944%	5	1,640	-41.706%
2025-03-26	10.4000	10.8700	10.3900	10.8700	+6.049%	10	1,637	-43.422%
2025-03-25	10.2500	10.2500	10.2500	10.2500	-0.485%	15	1,637	-40.000%
2025-03-24	10.0600	10.3000	10.0600	10.3000	-2.830%	4	1,637	-40.291%
2025-03-21	10.6000	10.6000	10.6000	10.6000	-2.752%	4	1,637	-41.981%
2025-03-20	10.8500	10.9100	10.8500	10.9000	-5.872%	25	1,637	-43.578%
2025-03-19	11.5800	11.5800	11.5800	11.5800	-3.096%	5	1,621	-46.891%
2025-03-18	11.9500	11.9500	11.9500	11.9500	+6.792%	1	1,621	-48.536%
2025-03-17	11.8500	11.8500	11.1900	11.1900	-6.203%	502	1,621	-45.040%
2025-03-14	11.9300	11.9300	11.9300	11.9300	-8.089%	2	1,123	-48.449%
2025-03-11	12.2500	12.9800	12.2500	12.9800	+9.076%	2	1,122	-52.619%
2025-03-10	11.6300	11.9000	11.6300	11.9000	+11.215%	8	1,122	-48.319%
2025-03-07	10.7000	10.7000	10.7000	10.7000	-3.342%	4	1,130	-42.523%
2025-03-06	11.0700	11.0700	11.0700	11.0700	+5.731%	20	1,132	-44.444%
2025-03-05	10.4700	10.4700	10.4700	10.4700	-11.496%	1	1,132	-41.261%
2025-03-04	11.8300	11.8300	11.8300	11.8300	+16.323%	1	1,131	-48.014%
2025-02-26	9.9500	10.1700	9.9500	10.1700	+2.108%	6	1,131	-39.528%
2025-02-24	9.9000	9.9600	9.9000	9.9600	+5.957%	902	1,134	-38.253%
2025-02-21	8.9800	9.5100	8.9800	9.4000	+7.798%	210	733	-34.574%
2025-02-20	8.9500	8.9500	8.7200	8.7200	-3.111%	3	795	-29.472%
2025-02-19	9.0000	9.0000	9.0000	9.0000	+1.124%	6	796	-31.667%
2025-02-18	9.0000	9.0000	8.9000	8.9000	-4.301%	101	791	-30.899%
2025-02-14	9.0700	9.3000	9.0700	9.3000	+2.762%	6	889	-33.871%
2025-02-13	9.3700	9.3700	9.0000	9.0500	-0.549%	12	891	-32.044%
2025-02-12	9.1100	9.1100	9.1000	9.1000	-6.667%	5	891	-32.418%
2025-02-11	9.6500	9.7500	9.6500	9.7500	+2.848%	200	886	-36.923%
2025-02-10	9.8000	9.8000	9.3700	9.4800	-8.582%	27	1,056	-35.127%
2025-02-07	10.5500	10.5500	9.9300	10.3700	-13.367%	22	1,048	-40.694%
2025-02-06	11.9700	11.9700	11.9700	11.9700	-14.070%	1	1,050	-48.622%
2025-02-05	13.2900	13.9300	13.2900	13.9300	+17.454%	330	1,049	-55.851%
2025-02-04	11.8600	11.8600	11.8600	11.8600	-7.344%	3	736	-48.145%
2025-01-31	12.8000	12.8000	12.8000	12.8000	+4.065%	4	734	-51.953%
2025-01-27	12.3900	12.3900	12.3000	12.3000	+1.821%	4	732	-50.000%
2025-01-23	12.4500	12.5500	12.0800	12.0800	-4.807%	21	731	-49.089%
2025-01-22	12.5400	12.7000	12.5400	12.6900	-0.079%	35	717	-51.537%
2025-01-21	13.0000	13.0500	12.7000	12.7000	-3.053%	9	745	-51.575%
2025-01-17	12.9400	13.1000	12.9400	13.1000	+2.184%	4	745	-53.053%
2025-01-16	13.0000	13.0000	12.8200	12.8200	-4.328%	7	745	-52.028%
2025-01-15	13.8000	13.8000	13.4000	13.4000	-6.620%	12	748	-54.104%
2025-01-14	14.3500	14.3500	14.3500	14.3500	-0.347%	2	739	-57.143%
2025-01-10	14.4000	14.4000	14.4000	14.4000	+2.857%	2	739	-57.292%
2025-01-07	14.0000	14.0000	14.0000	14.0000	+0.358%	1	739	-56.071%
2025-01-06	13.6000	13.9500	13.5500	13.9500	-5.424%	9	738	-55.914%
2025-01-03	15.0000	15.0000	14.7500	14.7500	-4.221%	64	745	-58.305%
2025-01-02	15.4000	15.4000	15.4000	15.4000	-7.229%	1	747	-60.065%
2024-12-31	16.5100	16.6000	16.5000	16.6000	+3.815%	4	744	-62.952%
2024-12-27	15.9900	15.9900	15.9900	15.9900	+0.125%	20	744	-61.538%
2024-12-26	15.9700	15.9700	15.9700	15.9700	-3.795%	3	735	-61.490%
2024-12-24	16.6000	16.6000	16.6000	16.6000	+0.606%	1	731	-62.952%
2024-12-23	16.5000	16.5000	16.5000	16.5000	-1.961%	4	731	-62.727%
2024-12-19	16.8500	16.8500	16.8300	16.8300	-1.000%	2	731	-63.458%
2024-12-17	17.1900	17.1900	17.0000	17.0000	+0.711%	21	729	-63.824%
2024-12-16	16.8800	16.8800	16.8800	16.8800	+9.824%	1	748	-63.566%
2024-12-12	15.3700	15.3700	15.3700	15.3700	-5.240%	1	748	-59.987%
2024-12-11	14.5000	16.5000	14.5000	16.2200	+14.873%	62	747	-62.084%
2024-12-10	14.1200	14.1200	14.1200	14.1200	+0.857%	1	686	-56.445%
2024-12-09	14.0500	14.0500	14.0000	14.0000	-1.060%	61	685	-56.071%
2024-12-06	13.5000	14.2000	13.5000	14.1500	-2.279%	490	644	-56.537%
2024-12-05	12.3000	14.5500	12.3000	14.4800	+25.913%	623	487	-57.528%
2024-12-04	11.5000	11.5000	11.5000	11.5000	+4.545%	25	446	-46.522%
2024-12-03	11.0000	11.0000	11.0000	11.0000	-2.222%	50	421	-44.091%
2024-11-27	11.2500	11.2500	11.2000	11.2500	-1.142%	4	367	-45.333%
2024-11-26	11.3800	11.3800	11.3800	11.3800	-3.149%	2	367	-45.958%
2024-11-22	11.9100	11.9100	11.7500	11.7500	-2.002%	26	365	-47.660%
2024-11-21	11.9900	11.9900	11.9900	11.9900	-3.306%	1	364	-48.707%
2024-11-19	12.6000	12.6000	12.4000	12.4000	-0.322%	2	364	-50.403%
2024-11-18	12.5000	13.0000	12.4400	12.4400	+13.091%	37	364	-50.563%
2024-11-15	11.0000	11.0000	11.0000	11.0000	-3.509%	20	333	-44.091%
2024-11-11	11.3500	11.4000	11.3500	11.4000	+0.885%	102	323	-46.053%
2024-11-07	11.1500	11.3900	11.1500	11.3000	-5.439%	151	221	-45.575%
2024-11-06	11.9400	11.9500	11.9400	11.9500	+3.913%	25	70	-48.536%
2024-11-05	11.5000	11.5000	11.5000	11.5000	+0.437%	1	70	-46.522%
2024-11-04	11.4000	11.4500	11.4000	11.4500	+0.792%	3	70	-46.288%
2024-11-01	11.5500	11.5500	11.3600	11.3600	-4.618%	4	69	-45.863%
2024-10-31	11.7500	12.9000	11.7000	11.9100	+14.519%	60	69	-48.363%
2024-10-28	10.7500	10.7500	10.4000	10.4000	-0.952%	2	24	-40.865%
2024-10-24	10.5000	10.5000	10.5000	10.5000	+3.448%	2	22	-41.429%
2024-10-18	10.1500	10.1500	10.1500	10.1500	+12.279%	2	22	-39.409%
2024-10-14	9.0400	9.0400	9.0400	9.0400	-2.270%	1	22	-31.969%
2024-10-11	9.5600	9.5600	9.0500	9.2500	-13.632%	38	22	-33.514%
2024-10-10	10.7100	10.7100	10.7100	10.7100	-1.290%	2	18	-42.577%
2024-10-09	10.9500	10.9500	10.8500	10.8500	-9.583%	2	16	-43.318%
2024-10-02	12.0000	12.0000	12.0000	12.0000	+5.263%	10	16	-48.750%
2024-09-26	11.4000	11.4000	11.4000	11.4000	+4.110%	1	6	-46.053%
2024-09-25	10.9500	10.9500	10.9500	10.9500	+2.624%	1	5	-43.836%
2024-09-24	10.6700	10.6700	10.6700	10.6700	-18.300%	1	4	-42.362%
2024-09-16	13.0500	13.0600	13.0500	13.0600	0.000%	3	3	-52.910%

.dark-mode .qXDT2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXDT2R{ 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