Dark

UBER20270115P75
UBER Jan 15 2027 75.00 Put (UBER270115P00075000)
option OPRA

EOD

Sep 30, 2026

8.80+1.734%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.4000	8.8000	8.4000	8.8000	+1.734%	5	12,894	0.000%
2026-09-29	8.6300	8.6500	8.6300	8.6500	-5.978%	3	12,894	+1.734%
2026-09-28	9.3000	9.3000	9.2000	9.2000	+7.855%	8	12,894	-4.348%
2026-09-25	8.5300	8.5300	8.5300	8.5300	-0.814%	10	12,894	+3.165%
2026-09-24	8.6000	8.6000	8.6000	8.6000	+0.116%	6	12,904	+2.326%
2026-09-23	8.6000	8.8000	8.4000	8.5900	+5.399%	9	12,904	+2.445%
2026-09-22	8.0500	8.1500	7.9500	8.1500	+7.237%	58	12,903	+7.975%
2026-09-21	7.6000	7.6000	7.4800	7.6000	-5.000%	6	12,867	+15.789%
2026-09-18	8.0000	8.0000	8.0000	8.0000	+1.523%	1	12,864	+10.000%
2026-09-17	8.1000	8.1000	7.7000	7.8800	-2.112%	4	12,863	+11.675%
2026-09-16	8.0500	8.0500	7.4500	8.0500	+4.275%	191	12,861	+9.317%
2026-09-15	7.7300	7.7500	7.7200	7.7200	+5.034%	12	12,763	+13.990%
2026-09-14	7.2500	7.3500	7.2500	7.3500	-4.793%	65	12,753	+19.728%
2026-09-11	8.0000	8.0000	7.7200	7.7200	+2.933%	6	12,691	+13.990%
2026-09-10	8.8000	9.0000	7.1500	7.5000	-4.822%	91	12,686	+17.333%
2026-09-09	7.5000	8.0000	7.5000	7.8800	+9.444%	11	12,722	+11.675%
2026-09-08	6.0500	7.2000	6.0500	7.2000	+27.434%	61	12,709	+22.222%
2026-09-04	6.1500	6.1500	5.6000	5.6500	-5.042%	57	12,665	+55.752%
2026-09-03	5.0700	6.2000	5.0500	5.9500	+7.790%	42	12,665	+47.899%
2026-09-02	5.6000	5.6500	5.3500	5.5200	-10.390%	134	12,655	+59.420%
2026-09-01	6.0000	6.2000	6.0000	6.1600	+3.704%	283	12,761	+42.857%
2026-08-31	5.1500	5.9500	5.1500	5.9400	+21.721%	46	12,789	+48.148%
2026-08-28	5.2000	5.2000	4.8800	4.8800	-12.857%	29	12,773	+80.328%
2026-08-27	5.5000	5.8500	5.5000	5.6000	+10.891%	239	12,787	+57.143%
2026-08-26	4.0000	5.0500	4.0000	5.0500	+10.262%	264	12,947	+74.257%
2026-08-25	4.7000	4.8500	4.5800	4.5800	-8.400%	12	12,965	+92.140%
2026-08-24	5.0500	5.2000	5.0000	5.0000	-3.846%	81	12,965	+76.000%
2026-08-21	5.0500	5.2300	4.6500	5.2000	0.000%	270	12,995	+69.231%
2026-08-20	5.2000	5.3500	5.0500	5.2000	-2.804%	24	12,829	+69.231%
2026-08-19	6.2300	6.2300	5.1500	5.3500	-13.710%	34	12,819	+64.486%
2026-08-18	5.9700	6.3500	5.6500	6.2000	-5.199%	103	12,843	+41.935%
2026-08-17	6.1000	6.5400	5.9000	6.5400	+8.458%	817	12,783	+34.557%
2026-08-14	5.9600	6.4000	5.9600	6.0300	-2.585%	638	12,659	+45.937%
2026-08-13	6.6500	6.6500	6.1900	6.1900	-4.328%	18	12,626	+42.165%
2026-08-12	5.9900	6.5800	5.9900	6.4700	+24.423%	445	12,620	+36.012%
2026-08-11	5.5000	5.5000	5.1500	5.2000	-5.455%	455	12,411	+69.231%
2026-08-10	6.0000	6.0000	5.5000	5.5000	-16.540%	42	12,323	+60.000%
2026-08-07	6.8000	6.8100	6.5800	6.5900	-23.638%	19	12,323	+33.536%
2026-08-06	10.0000	10.0000	8.6300	8.6300	-15.143%	7	12,320	+1.970%
2026-08-05	10.0100	10.7800	10.0100	10.1700	+18.531%	69	12,325	-13.471%
2026-08-04	8.7500	8.7500	8.5800	8.5800	-3.051%	3	12,329	+2.564%
2026-08-03	8.9200	8.9200	8.6000	8.8500	-8.951%	17	12,328	-0.565%
2026-07-31	9.9500	9.9500	9.7200	9.7200	-0.308%	195	12,329	-9.465%
2026-07-30	10.2000	10.2100	9.7500	9.7500	+6.557%	291	12,369	-9.744%
2026-07-29	9.5000	9.5000	8.9500	9.1500	-2.139%	68	12,431	-3.825%
2026-07-28	9.6500	9.6500	9.3000	9.3500	-15.000%	57	12,414	-5.882%
2026-07-27	11.9500	12.1300	10.9900	11.0000	-11.219%	608	12,415	-20.000%
2026-07-24	12.2300	12.6300	12.2300	12.3900	+18.000%	22	12,433	-28.975%
2026-07-23	10.4000	10.5000	10.4000	10.5000	+8.808%	33	12,453	-16.190%
2026-07-22	9.6500	9.6500	9.6500	9.6500	+4.891%	38	12,453	-8.808%
2026-07-21	8.9500	9.2000	8.9500	9.2000	+2.793%	16	12,453	-4.348%
2026-07-20	8.6000	8.9500	8.5500	8.9500	+5.294%	20	12,445	-1.676%
2026-07-17	8.2000	8.9500	8.2000	8.5000	+5.590%	1,032	12,448	+3.529%
2026-07-16	8.2000	8.2100	8.0000	8.0500	-6.936%	1,106	12,760	+9.317%
2026-07-15	8.6400	8.6500	8.3500	8.6500	-4.525%	282	13,055	+1.734%
2026-07-14	8.5000	9.0600	8.5000	9.0600	+17.662%	10	12,888	-2.870%
2026-07-13	7.7000	7.7500	7.6500	7.7000	-0.645%	24	12,879	+14.286%
2026-07-10	7.4400	7.7500	7.4400	7.7500	-6.061%	3	12,862	+13.548%
2026-07-09	8.3400	8.3400	8.2000	8.2500	-5.714%	1,526	12,802	+6.667%
2026-07-08	8.7500	8.7500	8.7500	8.7500	+8.025%	1	11,888	+0.571%
2026-07-07	8.4500	8.5000	8.1000	8.1000	-5.484%	14	11,887	+8.642%
2026-07-06	8.7100	8.7100	8.5500	8.5700	+6.592%	58	11,891	+2.684%
2026-07-02	8.5100	8.7500	8.0400	8.0400	-9.153%	279	12,049	+9.453%
2026-07-01	8.7500	8.8500	8.7500	8.8500	+3.630%	2	12,049	-0.565%
2026-06-30	8.5000	8.5400	8.5000	8.5400	+4.785%	7	12,050	+3.044%
2026-06-29	7.7200	8.1500	7.7200	8.1500	-2.395%	3	12,046	+7.975%
2026-06-26	7.8900	8.3500	7.5500	8.3500	-6.704%	20	12,047	+5.389%
2026-06-25	9.0000	9.0000	8.9000	8.9500	+5.294%	9	12,058	-1.676%
2026-06-24	8.2500	8.6000	8.2500	8.5000	-14.315%	268	12,058	+3.529%
2026-06-23	10.0000	10.0000	9.8700	9.9200	+6.667%	72	12,060	-11.290%
2026-06-22	9.3300	9.3400	9.2200	9.3000	+0.758%	265	12,061	-5.376%
2026-06-18	9.5700	9.5700	9.1600	9.2300	-4.747%	581	11,973	-4.659%
2026-06-17	9.1500	9.7500	9.1500	9.6900	+8.754%	308	11,973	-9.185%
2026-06-15	9.1800	9.1800	8.9100	8.9100	-22.522%	1,771	11,973	-1.235%
2026-06-12	11.5500	11.6000	11.5000	11.5000	-2.625%	24	11,973	-23.478%
2026-06-11	11.8100	11.8100	11.8100	11.8100	+8.548%	1	11,973	-25.487%
2026-06-10	11.0500	11.0500	10.7500	10.8800	+1.682%	8	11,974	-19.118%
2026-06-09	10.7000	10.7000	10.7000	10.7000	+1.134%	1	11,976	-17.757%
2026-06-08	10.6500	10.6500	10.4500	10.5800	+1.731%	63	11,976	-16.824%
2026-06-05	10.1500	10.4700	10.1000	10.4000	+5.051%	30	11,976	-15.385%
2026-06-04	9.3500	10.0500	9.3500	9.9000	-7.042%	24	11,955	-11.111%
2026-06-03	10.3000	10.6700	10.3000	10.6500	+17.033%	9	11,954	-17.371%
2026-06-01	9.4200	9.4200	9.1000	9.1000	-13.333%	11	11,951	-3.297%
2026-05-29	10.2500	10.5000	10.0000	10.5000	-0.190%	17	11,942	-16.190%
2026-05-28	10.7000	10.7500	10.5200	10.5200	-1.590%	77	11,937	-16.350%
2026-05-27	10.4000	10.7800	10.4000	10.6900	-0.093%	508	12,010	-17.680%
2026-05-26	10.5500	10.7000	10.4000	10.7000	+10.309%	22	11,731	-17.757%
2026-05-22	9.3000	10.0000	9.2500	9.7000	+7.778%	44	11,732	-9.278%
2026-05-21	9.3300	9.4000	9.0000	9.0000	+1.695%	19	11,721	-2.222%
2026-05-20	9.0500	9.3000	8.7500	8.8500	+5.988%	54	11,721	-0.565%
2026-05-19	8.3500	8.3500	8.3500	8.3500	-2.907%	10	11,699	+5.389%
2026-05-18	8.6500	8.6500	8.2500	8.6000	+0.939%	20	11,699	+2.326%
2026-05-15	8.6500	8.8000	8.5200	8.5200	-4.270%	4	11,699	+3.286%
2026-05-14	9.1100	9.1100	8.9000	8.9000	+4.094%	7	11,686	-1.124%
2026-05-13	8.4000	8.5900	8.4000	8.5500	+3.636%	28	11,679	+2.924%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+1.227%	1	11,679	+6.667%
2026-05-11	8.3000	8.3000	8.1500	8.1500	-5.012%	11	11,679	+7.975%
2026-05-08	8.9000	8.9000	8.3700	8.5800	+5.926%	5	11,661	+2.564%
2026-05-07	8.1000	8.1000	8.1000	8.1000	+15.714%	4	11,660	+8.642%
2026-05-06	7.2700	7.4500	7.0000	7.0000	-25.134%	19	11,660	+25.714%
2026-05-05	9.3500	9.3500	9.3500	9.3500	-1.058%	1	11,667	-5.882%
2026-05-04	9.4500	9.4500	9.4500	9.4500	+5.351%	1	11,666	-6.878%
2026-05-01	8.8000	9.0000	8.8000	8.9700	-11.188%	3	11,665	-1.895%
2026-04-29	10.1000	10.1000	10.1000	10.1000	+16.092%	1	11,665	-12.871%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-9.091%	1	11,665	+1.149%
2026-04-24	9.5700	9.5700	9.5700	9.5700	+2.353%	1	11,665	-8.046%
2026-04-23	9.0400	9.5000	9.0400	9.3500	+3.315%	237	11,664	-5.882%
2026-04-22	9.0000	9.0500	8.9500	9.0500	+7.101%	12	11,603	-2.762%
2026-04-21	8.5500	8.5500	8.4500	8.4500	0.000%	8	11,605	+4.142%
2026-04-20	8.7300	8.9000	8.4500	8.4500	+0.595%	23	11,605	+4.142%
2026-04-17	8.4100	8.4100	7.9100	8.4000	-2.326%	48	11,588	+4.762%
2026-04-16	8.6000	8.6000	8.6000	8.6000	+2.994%	59	11,630	+2.326%
2026-04-15	9.7500	9.7500	8.3500	8.3500	-17.976%	3	11,575	+5.389%
2026-04-14	10.3000	10.3000	10.1800	10.1800	-7.873%	3	11,574	-13.556%
2026-04-13	11.1700	11.1700	11.0500	11.0500	-1.778%	5	11,560	-20.362%
2026-04-10	11.3500	11.3500	11.2500	11.2500	0.000%	18	11,560	-21.778%
2026-04-09	11.2500	11.2500	11.2500	11.2500	+12.613%	2	11,560	-21.778%
2026-04-08	10.0000	10.0000	9.9900	9.9900	-10.404%	3	11,560	-11.912%
2026-04-07	10.9200	11.1500	10.9200	11.1500	+2.765%	344	11,557	-21.076%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-4.237%	2	11,544	-18.894%
2026-04-02	11.3300	11.3300	11.3300	11.3300	+0.711%	5	11,549	-22.330%
2026-03-31	11.3000	11.3000	11.2500	11.2500	-9.274%	4	11,549	-21.778%
2026-03-30	12.3300	12.5000	12.3300	12.4000	-0.800%	9	11,549	-29.032%
2026-03-27	12.1000	12.5500	12.1000	12.5000	+9.361%	36	11,550	-29.600%
2026-03-26	10.9000	11.5100	10.9000	11.4300	+8.547%	508	11,578	-23.010%
2026-03-24	10.1500	10.5300	10.1500	10.5300	+0.766%	21	11,355	-16.429%
2026-03-20	10.3500	10.4500	10.3000	10.4500	+7.179%	5	11,335	-15.789%
2026-03-19	9.2300	9.7500	9.1700	9.7500	+5.405%	61	11,338	-9.744%
2026-03-18	9.1200	9.2500	9.1200	9.2500	+10.778%	4	11,333	-4.865%
2026-03-17	8.6000	8.6700	8.3000	8.3500	-20.853%	620	11,333	+5.389%
2026-03-13	10.5500	10.5500	10.5500	10.5500	0.000%	1	10,746	-16.588%
2026-03-12	10.1700	10.5500	9.8800	10.5500	+4.455%	24	10,745	-16.588%
2026-03-11	10.0400	10.1000	10.0400	10.1000	-5.607%	24	10,746	-12.871%
2026-03-09	10.9500	10.9500	10.6700	10.7000	+8.190%	16	10,725	-17.757%
2026-03-06	10.2000	10.2700	9.8900	9.8900	+1.436%	519	10,718	-11.021%
2026-03-05	9.7500	9.7500	9.7500	9.7500	+2.632%	3	10,315	-9.744%
2026-03-03	10.3500	10.6300	9.5000	9.5000	-6.588%	507	10,315	-7.368%
2026-02-27	10.1500	10.2500	10.0000	10.1700	+4.845%	289	9,813	-13.471%
2026-02-26	9.8500	10.0500	9.7000	9.7000	-17.094%	523	9,537	-9.278%
2026-02-24	11.7000	11.7000	11.0500	11.7000	+2.183%	55	9,116	-24.786%
2026-02-23	11.2000	11.4900	11.2000	11.4500	+7.009%	3	9,127	-23.144%
2026-02-18	10.7000	10.7500	10.6500	10.7000	-10.833%	75	9,130	-17.757%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	135	9,059	-26.667%
2026-02-13	12.2000	12.5000	12.1500	12.5000	+2.375%	9	9,185	-29.600%
2026-02-12	11.1600	12.2100	10.9600	12.2100	+3.915%	32	9,185	-27.928%
2026-02-11	10.4100	11.7500	10.4100	11.7500	+13.198%	5	9,155	-25.106%
2026-02-10	10.1000	10.3800	10.1000	10.3800	+2.065%	12	9,152	-15.222%
2026-02-09	10.4000	10.4000	9.9000	10.1700	-3.143%	517	8,707	-13.471%
2026-02-06	10.5400	10.5400	10.2000	10.5000	+11.702%	71	8,627	-16.190%
2026-02-05	9.9200	10.0800	9.1500	9.4000	-8.738%	19	8,571	-6.383%
2026-02-04	9.5000	10.5300	9.5000	10.3000	+13.187%	95	8,553	-14.563%
2026-02-03	8.8000	9.2500	8.8000	9.1000	+10.976%	1,016	8,522	-3.297%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-0.606%	1	7,520	+7.317%
2026-01-30	8.1000	8.3500	8.1000	8.2500	+3.774%	20	7,519	+6.667%
2026-01-29	7.8200	8.1700	7.8200	7.9500	-3.049%	406	7,513	+10.692%
2026-01-28	8.0500	8.2000	7.9100	8.2000	+2.500%	1,022	7,190	+7.317%
2026-01-27	7.9500	8.0000	7.9500	8.0000	+4.575%	274	6,573	+10.000%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-1.923%	1	6,417	+15.033%
2026-01-23	7.4900	7.8000	7.4900	7.8000	+5.405%	13	6,418	+12.821%
2026-01-22	7.3000	7.4000	7.3000	7.4000	+7.715%	2	6,406	+18.919%
2026-01-21	6.9500	7.0500	6.8500	6.8700	-7.785%	54	6,404	+28.093%
2026-01-20	7.3600	8.1000	7.3000	7.4500	+5.674%	27	6,369	+18.121%
2026-01-16	7.3000	7.3500	7.0500	7.0500	-2.219%	11	6,347	+24.823%
2026-01-15	7.0000	7.2100	7.0000	7.2100	+3.000%	71	6,347	+22.053%
2026-01-14	7.1000	7.3500	7.0000	7.0000	+2.941%	5	6,301	+25.714%
2026-01-13	7.1500	7.1500	6.8000	6.8000	-2.857%	489	6,300	+29.412%
2026-01-12	7.2000	7.2000	7.0000	7.0000	-0.285%	241	6,261	+25.714%
2026-01-09	6.9300	7.1000	6.9300	7.0200	+11.606%	7	6,120	+25.356%
2026-01-08	6.9000	6.9000	6.2900	6.2900	-8.175%	17	6,116	+39.905%
2026-01-07	6.5500	6.8500	6.5500	6.8500	-2.975%	2	6,118	+28.467%
2026-01-06	6.9300	7.1200	6.9300	7.0600	-12.298%	9	6,118	+24.646%
2026-01-05	8.4500	8.4500	8.0500	8.0500	+10.274%	11	6,114	+9.317%
2026-01-02	7.5000	7.5700	7.3000	7.3000	-7.595%	34	6,113	+20.548%
2025-12-31	7.8500	7.9000	7.8500	7.9000	+1.935%	13	6,088	+11.392%
2025-12-30	7.7000	7.7500	7.6500	7.7500	-4.908%	28	6,088	+13.548%
2025-12-26	8.1500	8.1500	8.1500	8.1500	-1.332%	10	6,087	+7.975%
2025-12-23	7.9000	8.2600	7.9000	8.2600	+0.365%	3	6,087	+6.538%
2025-12-22	8.2300	8.2300	8.2300	8.2300	-8.556%	2	6,085	+6.926%
2025-12-19	9.1000	9.1500	9.0000	9.0000	+1.466%	124	6,085	-2.222%
2025-12-18	8.8400	8.9100	8.8400	8.8700	-1.989%	12	5,971	-0.789%
2025-12-17	9.0500	9.0500	9.0500	9.0500	+3.666%	500	5,959	-2.762%
2025-12-16	9.0000	9.0000	8.7300	8.7300	+7.117%	6	5,959	+0.802%
2025-12-15	8.1500	8.2700	8.1500	8.1500	+8.522%	310	5,889	+7.975%
2025-12-12	7.4800	7.5100	7.1000	7.5100	+0.267%	340	5,671	+17.177%
2025-12-11	8.0500	8.0500	7.4900	7.4900	-6.375%	23	5,755	+17.490%
2025-12-10	6.8000	8.4800	6.8000	8.0000	+30.081%	171	5,750	+10.000%
2025-12-09	6.1500	6.1500	6.1500	6.1500	-0.485%	2	5,825	+43.089%
2025-12-03	6.5200	6.5300	6.1500	6.1800	-12.340%	8	5,823	+42.395%
2025-12-02	7.0500	7.0500	7.0500	7.0500	0.000%	1	5,820	+24.823%
2025-11-28	7.2500	7.2500	7.0500	7.0500	-11.875%	105	5,747	+24.823%
2025-11-26	8.0000	8.0000	8.0000	8.0000	0.000%	5	5,778	+10.000%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-1.112%	9	5,778	+10.000%
2025-11-24	8.2500	8.2500	8.0900	8.0900	-4.260%	766	5,428	+8.776%
2025-11-21	8.4000	8.4500	8.3000	8.4500	-1.054%	34	5,016	+4.142%
2025-11-20	8.5400	8.5400	8.5400	8.5400	+18.611%	10	5,016	+3.044%
2025-11-19	7.0500	7.2000	7.0500	7.2000	+12.500%	77	5,009	+22.222%
2025-11-14	6.9600	6.9600	6.4000	6.4000	+8.475%	5	4,939	+37.500%
2025-11-11	5.9500	6.0000	5.9000	5.9000	-1.503%	68	4,944	+49.153%
2025-11-10	5.9900	5.9900	5.9900	5.9900	-11.912%	10	4,949	+46.912%
2025-11-07	6.7500	6.8000	6.7500	6.8000	+12.397%	58	4,944	+29.412%
2025-11-05	6.0500	6.0500	6.0500	6.0500	-3.200%	2	4,909	+45.455%
2025-11-04	6.2600	6.2600	6.2000	6.2500	+3.821%	22	4,909	+40.800%
2025-10-29	6.0500	6.1000	6.0200	6.0200	-8.788%	19	4,900	+46.179%
2025-10-23	6.6500	6.6500	6.6000	6.6000	+2.326%	24	4,888	+33.333%
2025-10-21	6.4500	6.4600	6.4500	6.4500	-11.034%	280	4,864	+36.434%
2025-10-17	7.3000	7.3000	7.2500	7.2500	-3.590%	14	4,599	+21.379%
2025-10-16	7.0000	7.5200	7.0000	7.5200	+14.460%	6	4,592	+17.021%
2025-10-15	6.5500	6.5700	6.4000	6.5700	-0.455%	28	4,588	+33.942%
2025-10-13	6.5600	6.6100	6.5500	6.6000	-2.367%	28	4,578	+33.333%
2025-10-10	6.1500	6.7600	6.1500	6.7600	+27.068%	23	4,553	+30.178%
2025-10-06	5.3200	5.3200	5.3200	5.3200	-12.787%	1	4,536	+65.414%
2025-10-02	6.1000	6.1000	6.1000	6.1000	+6.087%	6	4,536	+44.262%
2025-10-01	5.8500	5.8500	5.7500	5.7500	+4.927%	2	4,540	+53.043%
2025-09-30	5.4800	5.4800	5.4800	5.4800	+2.430%	5	4,541	+60.584%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-6.140%	3	4,536	+64.486%
2025-09-26	5.7500	5.7500	5.7000	5.7000	-0.870%	11	4,537	+54.386%
2025-09-25	5.8000	5.8500	5.7500	5.7500	-0.691%	16	4,548	+53.043%
2025-09-24	5.7900	5.7900	5.7900	5.7900	+9.245%	2	4,564	+51.986%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-22.059%	2	4,562	+66.038%
2025-09-17	6.6700	6.8000	6.6700	6.8000	+16.239%	2	4,560	+29.412%
2025-09-16	5.6500	5.9000	5.6500	5.8500	-0.847%	25	4,559	+50.427%
2025-09-15	5.9000	5.9000	5.9000	5.9000	-3.279%	25	4,554	+49.153%
2025-09-10	6.1000	6.1000	6.1000	6.1000	-10.949%	5	4,535	+44.262%
2025-09-08	6.8500	6.8500	6.8500	6.8500	-4.196%	10	4,530	+28.467%
2025-09-05	7.1300	7.1500	7.1300	7.1500	+6.716%	2	4,530	+23.077%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-0.741%	4	4,530	+31.343%
2025-08-29	6.6200	6.8000	6.6200	6.7500	+11.570%	18	4,530	+30.370%
2025-08-27	6.0500	6.1000	6.0500	6.0500	+3.419%	170	4,530	+45.455%
2025-08-22	5.9000	5.9000	5.8500	5.8500	-4.098%	9	4,435	+50.427%
2025-08-19	6.1000	6.1000	6.1000	6.1000	-8.271%	1	4,432	+44.262%
2025-08-15	6.6500	6.6500	6.6500	6.6500	-2.206%	5	4,432	+32.331%
2025-08-14	6.9300	6.9300	6.8000	6.8000	-4.225%	8	4,427	+29.412%
2025-08-13	7.1000	7.1000	7.1000	7.1000	+3.048%	7	4,421	+23.944%
2025-08-12	6.7600	6.8900	6.7600	6.8900	-6.131%	2	4,414	+27.721%
2025-08-11	7.3400	7.3400	7.3400	7.3400	-3.038%	1	4,414	+19.891%
2025-08-08	7.5700	7.5700	7.5700	7.5700	+11.982%	1	4,413	+16.248%
2025-08-07	7.3000	7.3000	6.7600	6.7600	-11.634%	84	4,412	+30.178%
2025-08-06	7.8100	7.8100	7.6500	7.6500	-7.831%	2	4,329	+15.033%
2025-08-04	8.3000	8.3000	8.3000	8.3000	-5.467%	1	4,328	+6.024%
2025-08-01	8.7800	8.7800	8.7800	8.7800	+3.905%	1	4,328	+0.228%
2025-07-31	8.2500	8.4500	8.2000	8.4500	+0.835%	98	4,327	+4.142%
2025-07-29	8.3800	8.3800	8.3800	8.3800	+2.195%	5	4,267	+5.012%
2025-07-28	8.2000	8.2000	8.2000	8.2000	+12.329%	1	4,267	+7.317%
2025-07-24	7.2000	7.3500	7.2000	7.3000	-6.888%	118	4,268	+20.548%
2025-07-23	7.7100	7.8400	7.7100	7.8400	+2.887%	2	4,361	+12.245%
2025-07-22	7.6200	7.6200	7.6200	7.6200	-2.930%	1	4,361	+15.486%
2025-07-21	7.8500	7.8500	7.8500	7.8500	-1.998%	10	4,361	+12.102%
2025-07-18	8.0000	8.0100	8.0000	8.0100	+2.561%	2	4,371	+9.863%
2025-07-15	7.6300	7.8100	7.6300	7.8100	+4.832%	5	4,370	+12.676%
2025-07-14	7.3600	7.4500	7.3600	7.4500	+4.050%	2	4,369	+18.121%
2025-07-11	7.2000	7.2000	7.1600	7.1600	+1.705%	2	4,370	+22.905%
2025-07-10	7.0400	7.0400	7.0400	7.0400	-0.283%	1	4,371	+25.000%
2025-07-09	7.0700	7.0700	7.0600	7.0600	-0.843%	4	4,371	+24.646%
2025-07-08	7.1000	7.1200	7.0000	7.1200	-2.466%	9	4,367	+23.596%
2025-07-07	7.1700	7.3000	7.1700	7.3000	-10.429%	5	4,365	+20.548%
2025-06-30	8.1500	8.1500	8.1500	8.1500	-5.998%	1	4,369	+7.975%
2025-06-27	8.3500	8.6700	8.3500	8.6700	+3.832%	2	4,369	+1.499%
2025-06-26	8.1900	8.4000	8.1900	8.3500	-0.949%	4	4,369	+5.389%
2025-06-24	8.3000	8.4300	8.3000	8.4300	-14.590%	2	4,366	+4.389%
2025-06-17	9.8700	9.8700	9.8700	9.8700	-3.707%	1	4,366	-10.841%
2025-06-13	10.2500	10.2500	10.2500	10.2500	+6.771%	2	4,367	-14.146%
2025-06-12	9.8500	9.8500	9.6000	9.6000	+1.373%	6	4,366	-8.333%
2025-06-11	9.4700	9.4700	9.4700	9.4700	-0.941%	1	4,367	-7.075%
2025-06-10	9.4500	9.5600	9.4500	9.5600	-0.313%	2	4,367	-7.950%
2025-06-09	9.4200	9.5900	9.4200	9.5900	-3.131%	4	4,366	-8.238%
2025-06-06	9.9000	9.9000	9.9000	9.9000	-1.980%	200	4,365	-11.111%
2025-06-05	10.3500	10.4000	10.1000	10.1000	-7.339%	122	4,284	-12.871%
2025-06-02	10.9000	10.9000	10.9000	10.9000	+3.810%	1	4,257	-19.266%
2025-05-30	11.0500	11.0500	10.5000	10.5000	-3.226%	242	4,258	-16.190%
2025-05-29	10.4800	10.8500	10.4800	10.8500	+13.257%	94	4,142	-18.894%
2025-05-28	9.4200	9.5800	9.4200	9.5800	+2.132%	2	4,138	-8.142%
2025-05-27	9.4000	9.4000	9.1600	9.3800	-4.868%	3	4,139	-6.183%
2025-05-23	9.6600	9.8600	9.6600	9.8600	+1.545%	4	4,139	-10.751%
2025-05-22	9.5600	9.7100	9.5600	9.7100	+5.543%	2	4,139	-9.372%
2025-05-21	9.3100	9.6000	9.2000	9.2000	+2.222%	78	4,139	-4.348%
2025-05-20	8.6500	9.0000	8.5800	9.0000	+2.857%	4	4,139	-2.222%
2025-05-19	8.6100	8.9000	8.6100	8.7500	-2.993%	25	4,139	+0.571%
2025-05-16	9.2200	9.2200	8.6300	9.0200	-2.697%	10	4,141	-2.439%
2025-05-15	9.0500	9.2700	9.0500	9.2700	+0.216%	12	4,140	-5.070%
2025-05-14	9.2200	9.3000	9.0400	9.2500	+5.233%	9	4,131	-4.865%
2025-05-13	9.1000	9.1000	8.7900	8.7900	-7.474%	9	4,135	+0.114%
2025-05-12	10.7500	10.7500	9.3900	9.5000	-13.083%	126	4,141	-7.368%
2025-05-09	10.8700	10.9300	10.8700	10.9300	+1.391%	14	4,150	-19.488%
2025-05-08	10.7800	10.7800	10.7800	10.7800	-0.645%	15	4,145	-18.367%
2025-05-07	11.5000	11.5000	10.6100	10.8500	-1.453%	19	4,160	-18.894%
2025-05-06	11.0000	11.0100	11.0000	11.0100	+1.102%	2	4,142	-20.073%
2025-05-05	10.8000	10.8900	10.5500	10.8900	+0.833%	22	4,142	-19.192%
2025-05-02	11.1500	11.1500	10.8000	10.8000	-9.244%	46	4,124	-18.519%
2025-05-01	11.7400	11.9000	11.5000	11.9000	-4.418%	2,019	4,126	-26.050%
2025-04-30	12.5700	12.5700	12.4500	12.4500	+0.403%	2	2,250	-29.317%
2025-04-25	12.5000	12.5000	12.4000	12.4000	-15.068%	4	2,251	-29.032%
2025-04-23	13.6900	14.6000	13.3500	14.6000	+5.187%	30	2,250	-39.726%
2025-04-16	13.8800	13.8800	13.8800	13.8800	-5.898%	1	2,245	-36.599%
2025-04-14	14.6000	14.8500	14.5500	14.7500	-11.411%	381	2,245	-40.339%
2025-04-10	16.7000	16.7000	16.6500	16.6500	+17.502%	86	2,138	-47.147%
2025-04-09	18.1100	20.0000	14.1700	14.1700	-22.356%	18	2,224	-37.897%
2025-04-08	17.9500	18.4000	17.9000	18.2500	+0.275%	242	2,217	-51.781%
2025-04-07	19.6000	19.6000	18.0500	18.2000	0.000%	62	2,273	-51.648%
2025-04-04	17.5100	18.7700	17.5100	18.2000	+35.821%	780	2,221	-51.648%
2025-04-02	13.3500	13.4000	13.3500	13.4000	-6.750%	5	2,194	-34.328%
2025-03-31	14.3700	14.3700	14.3700	14.3700	+13.867%	3	2,189	-38.761%
2025-03-26	12.5200	12.6200	12.5200	12.6200	+1.774%	3	2,192	-30.269%
2025-03-25	12.4000	12.4000	12.4000	12.4000	-1.587%	1	2,191	-29.032%
2025-03-24	12.3500	12.6000	12.3500	12.6000	-0.395%	4	2,191	-30.159%
2025-03-21	12.6500	12.6500	12.6500	12.6500	-5.597%	2	2,191	-30.435%
2025-03-20	12.9700	13.4000	12.9700	13.4000	-2.047%	5	2,192	-34.328%
2025-03-17	13.6800	13.6800	13.6800	13.6800	-6.685%	1	2,191	-35.673%
2025-03-14	14.6600	14.6600	14.6600	14.6600	-6.802%	8	2,191	-39.973%
2025-03-11	14.8100	15.7300	14.8100	15.7300	+10.775%	6	2,187	-44.056%
2025-03-10	13.6000	14.6300	13.6000	14.2000	+5.576%	677	2,185	-38.028%
2025-03-05	13.4500	13.4500	13.4500	13.4500	-3.584%	1	1,720	-34.572%
2025-03-04	13.8800	13.9500	13.8800	13.9500	+9.843%	11	1,720	-36.918%
2025-03-03	12.7000	12.7000	12.7000	12.7000	-0.392%	3	1,720	-30.709%
2025-02-28	12.9700	12.9700	12.7500	12.7500	+2.823%	12	1,720	-30.980%
2025-02-27	12.4000	12.4000	12.4000	12.4000	-0.879%	1	1,714	-29.032%
2025-02-26	12.5600	12.5600	12.2200	12.5100	-1.959%	4	1,714	-29.656%
2025-02-25	13.3500	13.3500	12.7600	12.7600	+1.673%	1,208	1,716	-31.034%
2025-02-24	12.5500	12.5500	12.5500	12.5500	+14.612%	1	516	-29.880%
2025-02-18	10.8500	10.9500	10.8500	10.9500	-4.783%	5	515	-19.635%
2025-02-14	11.5000	11.5000	11.5000	11.5000	+2.679%	44	489	-23.478%
2025-02-13	11.2000	11.2000	11.2000	11.2000	-4.355%	2	488	-21.429%
2025-02-11	11.7100	11.7100	11.7100	11.7100	+0.861%	1	488	-24.851%
2025-02-10	11.6100	11.6100	11.6100	11.6100	-11.778%	2	488	-24.203%
2025-02-07	12.3300	13.1600	12.3000	13.1600	-16.391%	28	488	-33.131%
2025-02-06	15.7400	15.7400	15.7400	15.7400	-1.625%	10	478	-44.091%
2025-01-31	16.0000	16.0000	16.0000	16.0000	+6.667%	6	478	-45.000%
2025-01-24	14.9300	15.0000	14.9300	15.0000	-1.639%	4	478	-41.333%
2025-01-23	15.4100	15.5400	15.2500	15.2500	-3.542%	467	478	-42.295%
2025-01-17	15.8100	15.8100	15.8100	15.8100	-3.891%	4	89	-44.339%
2025-01-07	16.4500	16.4500	16.4500	16.4500	-3.235%	2	89	-46.505%
2025-01-03	17.0000	17.0000	17.0000	17.0000	-14.573%	2	87	-48.235%
2024-12-31	19.9000	19.9000	19.9000	19.9000	+3.916%	1	85	-55.779%
2024-12-26	19.1500	19.1500	19.1500	19.1500	-4.298%	1	85	-54.047%
2024-12-20	20.7000	20.7000	19.9400	20.0100	+3.251%	8	86	-56.022%
2024-12-18	19.3800	19.3800	19.3800	19.3800	-2.417%	5	81	-54.592%
2024-12-17	19.8600	19.8600	19.8600	19.8600	+1.846%	5	81	-55.690%
2024-12-12	18.8300	19.5000	18.8300	19.5000	+1.036%	4	76	-54.872%
2024-12-11	19.3000	19.3000	19.3000	19.3000	+14.540%	10	72	-54.404%
2024-12-06	16.8500	16.8500	16.8500	16.8500	+22.101%	10	47	-47.774%
2024-12-04	13.8000	13.8000	13.8000	13.8000	-5.155%	10	42	-36.232%
2024-11-22	14.5400	14.5500	14.5400	14.5500	-3.706%	48	52	-39.519%
2024-11-19	15.1100	15.1100	15.1100	15.1100	-3.265%	1	62	-41.760%
2024-11-18	15.6300	15.6300	15.6200	15.6200	+14.181%	13	61	-43.662%
2024-11-15	13.6800	13.6800	13.6800	13.6800	-1.935%	2	61	-35.673%
2024-11-11	13.9500	13.9500	13.9500	13.9500	+4.887%	1	62	-36.918%
2024-11-07	13.3000	13.3000	13.3000	13.3000	-6.667%	1	63	-33.835%
2024-11-06	14.2500	14.2500	14.2500	14.2500	+1.568%	20	62	-38.246%
2024-11-01	14.0200	14.0300	14.0200	14.0300	+11.349%	8	42	-37.277%
2024-10-24	12.6000	12.6000	12.6000	12.6000	+12.500%	1	38	-30.159%
2024-10-22	11.5900	11.8500	11.2000	11.2000	-10.400%	3	37	-21.429%
2024-10-18	12.5000	12.5000	12.5000	12.5000	+13.636%	2	34	-29.600%
2024-10-11	11.2000	11.3000	11.0000	11.0000	-21.260%	18	34	-20.000%
2024-10-08	13.9800	13.9800	13.9700	13.9700	-3.722%	4	31	-37.008%
2024-10-04	14.5100	14.5100	14.5100	14.5100	+4.388%	2	27	-39.352%
2024-09-27	13.9000	13.9000	13.9000	13.9000	+2.056%	2	27	-36.691%
2024-09-26	13.8400	13.8400	13.6200	13.6200	+2.948%	2	27	-35.389%
2024-09-25	13.2300	13.2300	13.2300	13.2300	-6.502%	11	25	-33.485%
2024-09-19	14.2300	14.6500	14.1500	14.1500	0.000%	16	16	-37.809%

.dark-mode .JWTVqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWTVqh{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P75UBER Jan 15 2027 75.00 Put (UBER270115P00075000)option OPRA

UBER20270115P75
UBER Jan 15 2027 75.00 Put (UBER270115P00075000)
option OPRA