Dark

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

EOD

Aug 3, 2026

8.85-8.951%(-0.87)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.9200	8.9200	8.6000	8.8500	-8.951%	17	12,328	0.000%
2026-07-31	9.9500	9.9500	9.7200	9.7200	-0.308%	195	12,329	-8.951%
2026-07-30	10.2000	10.2100	9.7500	9.7500	+6.557%	291	12,369	-9.231%
2026-07-29	9.5000	9.5000	8.9500	9.1500	-2.139%	68	12,431	-3.279%
2026-07-28	9.6500	9.6500	9.3000	9.3500	-15.000%	57	12,414	-5.348%
2026-07-27	11.9500	12.1300	10.9900	11.0000	-11.219%	608	12,415	-19.545%
2026-07-24	12.2300	12.6300	12.2300	12.3900	+18.000%	22	12,433	-28.571%
2026-07-23	10.4000	10.5000	10.4000	10.5000	+8.808%	33	12,453	-15.714%
2026-07-22	9.6500	9.6500	9.6500	9.6500	+4.891%	38	12,453	-8.290%
2026-07-21	8.9500	9.2000	8.9500	9.2000	+2.793%	16	12,453	-3.804%
2026-07-20	8.6000	8.9500	8.5500	8.9500	+5.294%	20	12,445	-1.117%
2026-07-17	8.2000	8.9500	8.2000	8.5000	+5.590%	1,032	12,448	+4.118%
2026-07-16	8.2000	8.2100	8.0000	8.0500	-6.936%	1,106	12,760	+9.938%
2026-07-15	8.6400	8.6500	8.3500	8.6500	-4.525%	282	13,055	+2.312%
2026-07-14	8.5000	9.0600	8.5000	9.0600	+17.662%	10	12,888	-2.318%
2026-07-13	7.7000	7.7500	7.6500	7.7000	-0.645%	24	12,879	+14.935%
2026-07-10	7.4400	7.7500	7.4400	7.7500	-6.061%	3	12,862	+14.194%
2026-07-09	8.3400	8.3400	8.2000	8.2500	-5.714%	1,526	12,802	+7.273%
2026-07-08	8.7500	8.7500	8.7500	8.7500	+8.025%	1	11,888	+1.143%
2026-07-07	8.4500	8.5000	8.1000	8.1000	-5.484%	14	11,887	+9.259%
2026-07-06	8.7100	8.7100	8.5500	8.5700	+6.592%	58	11,891	+3.267%
2026-07-02	8.5100	8.7500	8.0400	8.0400	-9.153%	279	12,049	+10.075%
2026-07-01	8.7500	8.8500	8.7500	8.8500	+3.630%	2	12,049	0.000%
2026-06-30	8.5000	8.5400	8.5000	8.5400	+4.785%	7	12,050	+3.630%
2026-06-29	7.7200	8.1500	7.7200	8.1500	-2.395%	3	12,046	+8.589%
2026-06-26	7.8900	8.3500	7.5500	8.3500	-6.704%	20	12,047	+5.988%
2026-06-25	9.0000	9.0000	8.9000	8.9500	+5.294%	9	12,058	-1.117%
2026-06-24	8.2500	8.6000	8.2500	8.5000	-14.315%	268	12,058	+4.118%
2026-06-23	10.0000	10.0000	9.8700	9.9200	+6.667%	72	12,060	-10.786%
2026-06-22	9.3300	9.3400	9.2200	9.3000	+0.758%	265	12,061	-4.839%
2026-06-18	9.5700	9.5700	9.1600	9.2300	-4.747%	581	11,973	-4.117%
2026-06-17	9.1500	9.7500	9.1500	9.6900	+8.754%	308	11,973	-8.669%
2026-06-15	9.1800	9.1800	8.9100	8.9100	-22.522%	1,771	11,973	-0.673%
2026-06-12	11.5500	11.6000	11.5000	11.5000	-2.625%	24	11,973	-23.043%
2026-06-11	11.8100	11.8100	11.8100	11.8100	+8.548%	1	11,973	-25.064%
2026-06-10	11.0500	11.0500	10.7500	10.8800	+1.682%	8	11,974	-18.658%
2026-06-09	10.7000	10.7000	10.7000	10.7000	+1.134%	1	11,976	-17.290%
2026-06-08	10.6500	10.6500	10.4500	10.5800	+1.731%	63	11,976	-16.352%
2026-06-05	10.1500	10.4700	10.1000	10.4000	+5.051%	30	11,976	-14.904%
2026-06-04	9.3500	10.0500	9.3500	9.9000	-7.042%	24	11,955	-10.606%
2026-06-03	10.3000	10.6700	10.3000	10.6500	+17.033%	9	11,954	-16.901%
2026-06-01	9.4200	9.4200	9.1000	9.1000	-13.333%	11	11,951	-2.747%
2026-05-29	10.2500	10.5000	10.0000	10.5000	-0.190%	17	11,942	-15.714%
2026-05-28	10.7000	10.7500	10.5200	10.5200	-1.590%	77	11,937	-15.875%
2026-05-27	10.4000	10.7800	10.4000	10.6900	-0.093%	508	12,010	-17.212%
2026-05-26	10.5500	10.7000	10.4000	10.7000	+10.309%	22	11,731	-17.290%
2026-05-22	9.3000	10.0000	9.2500	9.7000	+7.778%	44	11,732	-8.763%
2026-05-21	9.3300	9.4000	9.0000	9.0000	+1.695%	19	11,721	-1.667%
2026-05-20	9.0500	9.3000	8.7500	8.8500	+5.988%	54	11,721	0.000%
2026-05-19	8.3500	8.3500	8.3500	8.3500	-2.907%	10	11,699	+5.988%
2026-05-18	8.6500	8.6500	8.2500	8.6000	+0.939%	20	11,699	+2.907%
2026-05-15	8.6500	8.8000	8.5200	8.5200	-4.270%	4	11,699	+3.873%
2026-05-14	9.1100	9.1100	8.9000	8.9000	+4.094%	7	11,686	-0.562%
2026-05-13	8.4000	8.5900	8.4000	8.5500	+3.636%	28	11,679	+3.509%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+1.227%	1	11,679	+7.273%
2026-05-11	8.3000	8.3000	8.1500	8.1500	-5.012%	11	11,679	+8.589%
2026-05-08	8.9000	8.9000	8.3700	8.5800	+5.926%	5	11,661	+3.147%
2026-05-07	8.1000	8.1000	8.1000	8.1000	+15.714%	4	11,660	+9.259%
2026-05-06	7.2700	7.4500	7.0000	7.0000	-25.134%	19	11,660	+26.429%
2026-05-05	9.3500	9.3500	9.3500	9.3500	-1.058%	1	11,667	-5.348%
2026-05-04	9.4500	9.4500	9.4500	9.4500	+5.351%	1	11,666	-6.349%
2026-05-01	8.8000	9.0000	8.8000	8.9700	-11.188%	3	11,665	-1.338%
2026-04-29	10.1000	10.1000	10.1000	10.1000	+16.092%	1	11,665	-12.376%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-9.091%	1	11,665	+1.724%
2026-04-24	9.5700	9.5700	9.5700	9.5700	+2.353%	1	11,665	-7.524%
2026-04-23	9.0400	9.5000	9.0400	9.3500	+3.315%	237	11,664	-5.348%
2026-04-22	9.0000	9.0500	8.9500	9.0500	+7.101%	12	11,603	-2.210%
2026-04-21	8.5500	8.5500	8.4500	8.4500	0.000%	8	11,605	+4.734%
2026-04-20	8.7300	8.9000	8.4500	8.4500	+0.595%	23	11,605	+4.734%
2026-04-17	8.4100	8.4100	7.9100	8.4000	-2.326%	48	11,588	+5.357%
2026-04-16	8.6000	8.6000	8.6000	8.6000	+2.994%	59	11,630	+2.907%
2026-04-15	9.7500	9.7500	8.3500	8.3500	-17.976%	3	11,575	+5.988%
2026-04-14	10.3000	10.3000	10.1800	10.1800	-7.873%	3	11,574	-13.065%
2026-04-13	11.1700	11.1700	11.0500	11.0500	-1.778%	5	11,560	-19.910%
2026-04-10	11.3500	11.3500	11.2500	11.2500	0.000%	18	11,560	-21.333%
2026-04-09	11.2500	11.2500	11.2500	11.2500	+12.613%	2	11,560	-21.333%
2026-04-08	10.0000	10.0000	9.9900	9.9900	-10.404%	3	11,560	-11.411%
2026-04-07	10.9200	11.1500	10.9200	11.1500	+2.765%	344	11,557	-20.628%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-4.237%	2	11,544	-18.433%
2026-04-02	11.3300	11.3300	11.3300	11.3300	+0.711%	5	11,549	-21.889%
2026-03-31	11.3000	11.3000	11.2500	11.2500	-9.274%	4	11,549	-21.333%
2026-03-30	12.3300	12.5000	12.3300	12.4000	-0.800%	9	11,549	-28.629%
2026-03-27	12.1000	12.5500	12.1000	12.5000	+9.361%	36	11,550	-29.200%
2026-03-26	10.9000	11.5100	10.9000	11.4300	+8.547%	508	11,578	-22.572%
2026-03-24	10.1500	10.5300	10.1500	10.5300	+0.766%	21	11,355	-15.954%
2026-03-20	10.3500	10.4500	10.3000	10.4500	+7.179%	5	11,335	-15.311%
2026-03-19	9.2300	9.7500	9.1700	9.7500	+5.405%	61	11,338	-9.231%
2026-03-18	9.1200	9.2500	9.1200	9.2500	+10.778%	4	11,333	-4.324%
2026-03-17	8.6000	8.6700	8.3000	8.3500	-20.853%	620	11,333	+5.988%
2026-03-13	10.5500	10.5500	10.5500	10.5500	0.000%	1	10,746	-16.114%
2026-03-12	10.1700	10.5500	9.8800	10.5500	+4.455%	24	10,745	-16.114%
2026-03-11	10.0400	10.1000	10.0400	10.1000	-5.607%	24	10,746	-12.376%
2026-03-09	10.9500	10.9500	10.6700	10.7000	+8.190%	16	10,725	-17.290%
2026-03-06	10.2000	10.2700	9.8900	9.8900	+1.436%	519	10,718	-10.516%
2026-03-05	9.7500	9.7500	9.7500	9.7500	+2.632%	3	10,315	-9.231%
2026-03-03	10.3500	10.6300	9.5000	9.5000	-6.588%	507	10,315	-6.842%
2026-02-27	10.1500	10.2500	10.0000	10.1700	+4.845%	289	9,813	-12.979%
2026-02-26	9.8500	10.0500	9.7000	9.7000	-17.094%	523	9,537	-8.763%
2026-02-24	11.7000	11.7000	11.0500	11.7000	+2.183%	55	9,116	-24.359%
2026-02-23	11.2000	11.4900	11.2000	11.4500	+7.009%	3	9,127	-22.707%
2026-02-18	10.7000	10.7500	10.6500	10.7000	-10.833%	75	9,130	-17.290%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	135	9,059	-26.250%
2026-02-13	12.2000	12.5000	12.1500	12.5000	+2.375%	9	9,185	-29.200%
2026-02-12	11.1600	12.2100	10.9600	12.2100	+3.915%	32	9,185	-27.518%
2026-02-11	10.4100	11.7500	10.4100	11.7500	+13.198%	5	9,155	-24.681%
2026-02-10	10.1000	10.3800	10.1000	10.3800	+2.065%	12	9,152	-14.740%
2026-02-09	10.4000	10.4000	9.9000	10.1700	-3.143%	517	8,707	-12.979%
2026-02-06	10.5400	10.5400	10.2000	10.5000	+11.702%	71	8,627	-15.714%
2026-02-05	9.9200	10.0800	9.1500	9.4000	-8.738%	19	8,571	-5.851%
2026-02-04	9.5000	10.5300	9.5000	10.3000	+13.187%	95	8,553	-14.078%
2026-02-03	8.8000	9.2500	8.8000	9.1000	+10.976%	1,016	8,522	-2.747%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-0.606%	1	7,520	+7.927%
2026-01-30	8.1000	8.3500	8.1000	8.2500	+3.774%	20	7,519	+7.273%
2026-01-29	7.8200	8.1700	7.8200	7.9500	-3.049%	406	7,513	+11.321%
2026-01-28	8.0500	8.2000	7.9100	8.2000	+2.500%	1,022	7,190	+7.927%
2026-01-27	7.9500	8.0000	7.9500	8.0000	+4.575%	274	6,573	+10.625%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-1.923%	1	6,417	+15.686%
2026-01-23	7.4900	7.8000	7.4900	7.8000	+5.405%	13	6,418	+13.462%
2026-01-22	7.3000	7.4000	7.3000	7.4000	+7.715%	2	6,406	+19.595%
2026-01-21	6.9500	7.0500	6.8500	6.8700	-7.785%	54	6,404	+28.821%
2026-01-20	7.3600	8.1000	7.3000	7.4500	+5.674%	27	6,369	+18.792%
2026-01-16	7.3000	7.3500	7.0500	7.0500	-2.219%	11	6,347	+25.532%
2026-01-15	7.0000	7.2100	7.0000	7.2100	+3.000%	71	6,347	+22.746%
2026-01-14	7.1000	7.3500	7.0000	7.0000	+2.941%	5	6,301	+26.429%
2026-01-13	7.1500	7.1500	6.8000	6.8000	-2.857%	489	6,300	+30.147%
2026-01-12	7.2000	7.2000	7.0000	7.0000	-0.285%	241	6,261	+26.429%
2026-01-09	6.9300	7.1000	6.9300	7.0200	+11.606%	7	6,120	+26.068%
2026-01-08	6.9000	6.9000	6.2900	6.2900	-8.175%	17	6,116	+40.700%
2026-01-07	6.5500	6.8500	6.5500	6.8500	-2.975%	2	6,118	+29.197%
2026-01-06	6.9300	7.1200	6.9300	7.0600	-12.298%	9	6,118	+25.354%
2026-01-05	8.4500	8.4500	8.0500	8.0500	+10.274%	11	6,114	+9.938%
2026-01-02	7.5000	7.5700	7.3000	7.3000	-7.595%	34	6,113	+21.233%
2025-12-31	7.8500	7.9000	7.8500	7.9000	+1.935%	13	6,088	+12.025%
2025-12-30	7.7000	7.7500	7.6500	7.7500	-4.908%	28	6,088	+14.194%
2025-12-26	8.1500	8.1500	8.1500	8.1500	-1.332%	10	6,087	+8.589%
2025-12-23	7.9000	8.2600	7.9000	8.2600	+0.365%	3	6,087	+7.143%
2025-12-22	8.2300	8.2300	8.2300	8.2300	-8.556%	2	6,085	+7.533%
2025-12-19	9.1000	9.1500	9.0000	9.0000	+1.466%	124	6,085	-1.667%
2025-12-18	8.8400	8.9100	8.8400	8.8700	-1.989%	12	5,971	-0.225%
2025-12-17	9.0500	9.0500	9.0500	9.0500	+3.666%	500	5,959	-2.210%
2025-12-16	9.0000	9.0000	8.7300	8.7300	+7.117%	6	5,959	+1.375%
2025-12-15	8.1500	8.2700	8.1500	8.1500	+8.522%	310	5,889	+8.589%
2025-12-12	7.4800	7.5100	7.1000	7.5100	+0.267%	340	5,671	+17.843%
2025-12-11	8.0500	8.0500	7.4900	7.4900	-6.375%	23	5,755	+18.158%
2025-12-10	6.8000	8.4800	6.8000	8.0000	+30.081%	171	5,750	+10.625%
2025-12-09	6.1500	6.1500	6.1500	6.1500	-0.485%	2	5,825	+43.902%
2025-12-03	6.5200	6.5300	6.1500	6.1800	-12.340%	8	5,823	+43.204%
2025-12-02	7.0500	7.0500	7.0500	7.0500	0.000%	1	5,820	+25.532%
2025-11-28	7.2500	7.2500	7.0500	7.0500	-11.875%	105	5,747	+25.532%
2025-11-26	8.0000	8.0000	8.0000	8.0000	0.000%	5	5,778	+10.625%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-1.112%	9	5,778	+10.625%
2025-11-24	8.2500	8.2500	8.0900	8.0900	-4.260%	766	5,428	+9.394%
2025-11-21	8.4000	8.4500	8.3000	8.4500	-1.054%	34	5,016	+4.734%
2025-11-20	8.5400	8.5400	8.5400	8.5400	+18.611%	10	5,016	+3.630%
2025-11-19	7.0500	7.2000	7.0500	7.2000	+12.500%	77	5,009	+22.917%
2025-11-14	6.9600	6.9600	6.4000	6.4000	+8.475%	5	4,939	+38.281%
2025-11-11	5.9500	6.0000	5.9000	5.9000	-1.503%	68	4,944	+50.000%
2025-11-10	5.9900	5.9900	5.9900	5.9900	-11.912%	10	4,949	+47.746%
2025-11-07	6.7500	6.8000	6.7500	6.8000	+12.397%	58	4,944	+30.147%
2025-11-05	6.0500	6.0500	6.0500	6.0500	-3.200%	2	4,909	+46.281%
2025-11-04	6.2600	6.2600	6.2000	6.2500	+3.821%	22	4,909	+41.600%
2025-10-29	6.0500	6.1000	6.0200	6.0200	-8.788%	19	4,900	+47.010%
2025-10-23	6.6500	6.6500	6.6000	6.6000	+2.326%	24	4,888	+34.091%
2025-10-21	6.4500	6.4600	6.4500	6.4500	-11.034%	280	4,864	+37.209%
2025-10-17	7.3000	7.3000	7.2500	7.2500	-3.590%	14	4,599	+22.069%
2025-10-16	7.0000	7.5200	7.0000	7.5200	+14.460%	6	4,592	+17.686%
2025-10-15	6.5500	6.5700	6.4000	6.5700	-0.455%	28	4,588	+34.703%
2025-10-13	6.5600	6.6100	6.5500	6.6000	-2.367%	28	4,578	+34.091%
2025-10-10	6.1500	6.7600	6.1500	6.7600	+27.068%	23	4,553	+30.917%
2025-10-06	5.3200	5.3200	5.3200	5.3200	-12.787%	1	4,536	+66.353%
2025-10-02	6.1000	6.1000	6.1000	6.1000	+6.087%	6	4,536	+45.082%
2025-10-01	5.8500	5.8500	5.7500	5.7500	+4.927%	2	4,540	+53.913%
2025-09-30	5.4800	5.4800	5.4800	5.4800	+2.430%	5	4,541	+61.496%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-6.140%	3	4,536	+65.421%
2025-09-26	5.7500	5.7500	5.7000	5.7000	-0.870%	11	4,537	+55.263%
2025-09-25	5.8000	5.8500	5.7500	5.7500	-0.691%	16	4,548	+53.913%
2025-09-24	5.7900	5.7900	5.7900	5.7900	+9.245%	2	4,564	+52.850%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-22.059%	2	4,562	+66.981%
2025-09-17	6.6700	6.8000	6.6700	6.8000	+16.239%	2	4,560	+30.147%
2025-09-16	5.6500	5.9000	5.6500	5.8500	-0.847%	25	4,559	+51.282%
2025-09-15	5.9000	5.9000	5.9000	5.9000	-3.279%	25	4,554	+50.000%
2025-09-10	6.1000	6.1000	6.1000	6.1000	-10.949%	5	4,535	+45.082%
2025-09-08	6.8500	6.8500	6.8500	6.8500	-4.196%	10	4,530	+29.197%
2025-09-05	7.1300	7.1500	7.1300	7.1500	+6.716%	2	4,530	+23.776%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-0.741%	4	4,530	+32.090%
2025-08-29	6.6200	6.8000	6.6200	6.7500	+11.570%	18	4,530	+31.111%
2025-08-27	6.0500	6.1000	6.0500	6.0500	+3.419%	170	4,530	+46.281%
2025-08-22	5.9000	5.9000	5.8500	5.8500	-4.098%	9	4,435	+51.282%
2025-08-19	6.1000	6.1000	6.1000	6.1000	-8.271%	1	4,432	+45.082%
2025-08-15	6.6500	6.6500	6.6500	6.6500	-2.206%	5	4,432	+33.083%
2025-08-14	6.9300	6.9300	6.8000	6.8000	-4.225%	8	4,427	+30.147%
2025-08-13	7.1000	7.1000	7.1000	7.1000	+3.048%	7	4,421	+24.648%
2025-08-12	6.7600	6.8900	6.7600	6.8900	-6.131%	2	4,414	+28.447%
2025-08-11	7.3400	7.3400	7.3400	7.3400	-3.038%	1	4,414	+20.572%
2025-08-08	7.5700	7.5700	7.5700	7.5700	+11.982%	1	4,413	+16.909%
2025-08-07	7.3000	7.3000	6.7600	6.7600	-11.634%	84	4,412	+30.917%
2025-08-06	7.8100	7.8100	7.6500	7.6500	-7.831%	2	4,329	+15.686%
2025-08-04	8.3000	8.3000	8.3000	8.3000	-5.467%	1	4,328	+6.627%
2025-08-01	8.7800	8.7800	8.7800	8.7800	+3.905%	1	4,328	+0.797%
2025-07-31	8.2500	8.4500	8.2000	8.4500	+0.835%	98	4,327	+4.734%
2025-07-29	8.3800	8.3800	8.3800	8.3800	+2.195%	5	4,267	+5.609%
2025-07-28	8.2000	8.2000	8.2000	8.2000	+12.329%	1	4,267	+7.927%
2025-07-24	7.2000	7.3500	7.2000	7.3000	-6.888%	118	4,268	+21.233%
2025-07-23	7.7100	7.8400	7.7100	7.8400	+2.887%	2	4,361	+12.883%
2025-07-22	7.6200	7.6200	7.6200	7.6200	-2.930%	1	4,361	+16.142%
2025-07-21	7.8500	7.8500	7.8500	7.8500	-1.998%	10	4,361	+12.739%
2025-07-18	8.0000	8.0100	8.0000	8.0100	+2.561%	2	4,371	+10.487%
2025-07-15	7.6300	7.8100	7.6300	7.8100	+4.832%	5	4,370	+13.316%
2025-07-14	7.3600	7.4500	7.3600	7.4500	+4.050%	2	4,369	+18.792%
2025-07-11	7.2000	7.2000	7.1600	7.1600	+1.705%	2	4,370	+23.603%
2025-07-10	7.0400	7.0400	7.0400	7.0400	-0.283%	1	4,371	+25.710%
2025-07-09	7.0700	7.0700	7.0600	7.0600	-0.843%	4	4,371	+25.354%
2025-07-08	7.1000	7.1200	7.0000	7.1200	-2.466%	9	4,367	+24.298%
2025-07-07	7.1700	7.3000	7.1700	7.3000	-10.429%	5	4,365	+21.233%
2025-06-30	8.1500	8.1500	8.1500	8.1500	-5.998%	1	4,369	+8.589%
2025-06-27	8.3500	8.6700	8.3500	8.6700	+3.832%	2	4,369	+2.076%
2025-06-26	8.1900	8.4000	8.1900	8.3500	-0.949%	4	4,369	+5.988%
2025-06-24	8.3000	8.4300	8.3000	8.4300	-14.590%	2	4,366	+4.982%
2025-06-17	9.8700	9.8700	9.8700	9.8700	-3.707%	1	4,366	-10.334%
2025-06-13	10.2500	10.2500	10.2500	10.2500	+6.771%	2	4,367	-13.659%
2025-06-12	9.8500	9.8500	9.6000	9.6000	+1.373%	6	4,366	-7.813%
2025-06-11	9.4700	9.4700	9.4700	9.4700	-0.941%	1	4,367	-6.547%
2025-06-10	9.4500	9.5600	9.4500	9.5600	-0.313%	2	4,367	-7.427%
2025-06-09	9.4200	9.5900	9.4200	9.5900	-3.131%	4	4,366	-7.716%
2025-06-06	9.9000	9.9000	9.9000	9.9000	-1.980%	200	4,365	-10.606%
2025-06-05	10.3500	10.4000	10.1000	10.1000	-7.339%	122	4,284	-12.376%
2025-06-02	10.9000	10.9000	10.9000	10.9000	+3.810%	1	4,257	-18.807%
2025-05-30	11.0500	11.0500	10.5000	10.5000	-3.226%	242	4,258	-15.714%
2025-05-29	10.4800	10.8500	10.4800	10.8500	+13.257%	94	4,142	-18.433%
2025-05-28	9.4200	9.5800	9.4200	9.5800	+2.132%	2	4,138	-7.620%
2025-05-27	9.4000	9.4000	9.1600	9.3800	-4.868%	3	4,139	-5.650%
2025-05-23	9.6600	9.8600	9.6600	9.8600	+1.545%	4	4,139	-10.243%
2025-05-22	9.5600	9.7100	9.5600	9.7100	+5.543%	2	4,139	-8.857%
2025-05-21	9.3100	9.6000	9.2000	9.2000	+2.222%	78	4,139	-3.804%
2025-05-20	8.6500	9.0000	8.5800	9.0000	+2.857%	4	4,139	-1.667%
2025-05-19	8.6100	8.9000	8.6100	8.7500	-2.993%	25	4,139	+1.143%
2025-05-16	9.2200	9.2200	8.6300	9.0200	-2.697%	10	4,141	-1.885%
2025-05-15	9.0500	9.2700	9.0500	9.2700	+0.216%	12	4,140	-4.531%
2025-05-14	9.2200	9.3000	9.0400	9.2500	+5.233%	9	4,131	-4.324%
2025-05-13	9.1000	9.1000	8.7900	8.7900	-7.474%	9	4,135	+0.683%
2025-05-12	10.7500	10.7500	9.3900	9.5000	-13.083%	126	4,141	-6.842%
2025-05-09	10.8700	10.9300	10.8700	10.9300	+1.391%	14	4,150	-19.030%
2025-05-08	10.7800	10.7800	10.7800	10.7800	-0.645%	15	4,145	-17.904%
2025-05-07	11.5000	11.5000	10.6100	10.8500	-1.453%	19	4,160	-18.433%
2025-05-06	11.0000	11.0100	11.0000	11.0100	+1.102%	2	4,142	-19.619%
2025-05-05	10.8000	10.8900	10.5500	10.8900	+0.833%	22	4,142	-18.733%
2025-05-02	11.1500	11.1500	10.8000	10.8000	-9.244%	46	4,124	-18.056%
2025-05-01	11.7400	11.9000	11.5000	11.9000	-4.418%	2,019	4,126	-25.630%
2025-04-30	12.5700	12.5700	12.4500	12.4500	+0.403%	2	2,250	-28.916%
2025-04-25	12.5000	12.5000	12.4000	12.4000	-15.068%	4	2,251	-28.629%
2025-04-23	13.6900	14.6000	13.3500	14.6000	+5.187%	30	2,250	-39.384%
2025-04-16	13.8800	13.8800	13.8800	13.8800	-5.898%	1	2,245	-36.239%
2025-04-14	14.6000	14.8500	14.5500	14.7500	-11.411%	381	2,245	-40.000%
2025-04-10	16.7000	16.7000	16.6500	16.6500	+17.502%	86	2,138	-46.847%
2025-04-09	18.1100	20.0000	14.1700	14.1700	-22.356%	18	2,224	-37.544%
2025-04-08	17.9500	18.4000	17.9000	18.2500	+0.275%	242	2,217	-51.507%
2025-04-07	19.6000	19.6000	18.0500	18.2000	0.000%	62	2,273	-51.374%
2025-04-04	17.5100	18.7700	17.5100	18.2000	+35.821%	780	2,221	-51.374%
2025-04-02	13.3500	13.4000	13.3500	13.4000	-6.750%	5	2,194	-33.955%
2025-03-31	14.3700	14.3700	14.3700	14.3700	+13.867%	3	2,189	-38.413%
2025-03-26	12.5200	12.6200	12.5200	12.6200	+1.774%	3	2,192	-29.873%
2025-03-25	12.4000	12.4000	12.4000	12.4000	-1.587%	1	2,191	-28.629%
2025-03-24	12.3500	12.6000	12.3500	12.6000	-0.395%	4	2,191	-29.762%
2025-03-21	12.6500	12.6500	12.6500	12.6500	-5.597%	2	2,191	-30.040%
2025-03-20	12.9700	13.4000	12.9700	13.4000	-2.047%	5	2,192	-33.955%
2025-03-17	13.6800	13.6800	13.6800	13.6800	-6.685%	1	2,191	-35.307%
2025-03-14	14.6600	14.6600	14.6600	14.6600	-6.802%	8	2,191	-39.632%
2025-03-11	14.8100	15.7300	14.8100	15.7300	+10.775%	6	2,187	-43.738%
2025-03-10	13.6000	14.6300	13.6000	14.2000	+5.576%	677	2,185	-37.676%
2025-03-05	13.4500	13.4500	13.4500	13.4500	-3.584%	1	1,720	-34.201%
2025-03-04	13.8800	13.9500	13.8800	13.9500	+9.843%	11	1,720	-36.559%
2025-03-03	12.7000	12.7000	12.7000	12.7000	-0.392%	3	1,720	-30.315%
2025-02-28	12.9700	12.9700	12.7500	12.7500	+2.823%	12	1,720	-30.588%
2025-02-27	12.4000	12.4000	12.4000	12.4000	-0.879%	1	1,714	-28.629%
2025-02-26	12.5600	12.5600	12.2200	12.5100	-1.959%	4	1,714	-29.257%
2025-02-25	13.3500	13.3500	12.7600	12.7600	+1.673%	1,208	1,716	-30.643%
2025-02-24	12.5500	12.5500	12.5500	12.5500	+14.612%	1	516	-29.482%
2025-02-18	10.8500	10.9500	10.8500	10.9500	-4.783%	5	515	-19.178%
2025-02-14	11.5000	11.5000	11.5000	11.5000	+2.679%	44	489	-23.043%
2025-02-13	11.2000	11.2000	11.2000	11.2000	-4.355%	2	488	-20.982%
2025-02-11	11.7100	11.7100	11.7100	11.7100	+0.861%	1	488	-24.424%
2025-02-10	11.6100	11.6100	11.6100	11.6100	-11.778%	2	488	-23.773%
2025-02-07	12.3300	13.1600	12.3000	13.1600	-16.391%	28	488	-32.751%
2025-02-06	15.7400	15.7400	15.7400	15.7400	-1.625%	10	478	-43.774%
2025-01-31	16.0000	16.0000	16.0000	16.0000	+6.667%	6	478	-44.688%
2025-01-24	14.9300	15.0000	14.9300	15.0000	-1.639%	4	478	-41.000%
2025-01-23	15.4100	15.5400	15.2500	15.2500	-3.542%	467	478	-41.967%
2025-01-17	15.8100	15.8100	15.8100	15.8100	-3.891%	4	89	-44.023%
2025-01-07	16.4500	16.4500	16.4500	16.4500	-3.235%	2	89	-46.201%
2025-01-03	17.0000	17.0000	17.0000	17.0000	-14.573%	2	87	-47.941%
2024-12-31	19.9000	19.9000	19.9000	19.9000	+3.916%	1	85	-55.528%
2024-12-26	19.1500	19.1500	19.1500	19.1500	-4.298%	1	85	-53.786%
2024-12-20	20.7000	20.7000	19.9400	20.0100	+3.251%	8	86	-55.772%
2024-12-18	19.3800	19.3800	19.3800	19.3800	-2.417%	5	81	-54.334%
2024-12-17	19.8600	19.8600	19.8600	19.8600	+1.846%	5	81	-55.438%
2024-12-12	18.8300	19.5000	18.8300	19.5000	+1.036%	4	76	-54.615%
2024-12-11	19.3000	19.3000	19.3000	19.3000	+14.540%	10	72	-54.145%
2024-12-06	16.8500	16.8500	16.8500	16.8500	+22.101%	10	47	-47.478%
2024-12-04	13.8000	13.8000	13.8000	13.8000	-5.155%	10	42	-35.870%
2024-11-22	14.5400	14.5500	14.5400	14.5500	-3.706%	48	52	-39.175%
2024-11-19	15.1100	15.1100	15.1100	15.1100	-3.265%	1	62	-41.430%
2024-11-18	15.6300	15.6300	15.6200	15.6200	+14.181%	13	61	-43.342%
2024-11-15	13.6800	13.6800	13.6800	13.6800	-1.935%	2	61	-35.307%
2024-11-11	13.9500	13.9500	13.9500	13.9500	+4.887%	1	62	-36.559%
2024-11-07	13.3000	13.3000	13.3000	13.3000	-6.667%	1	63	-33.459%
2024-11-06	14.2500	14.2500	14.2500	14.2500	+1.568%	20	62	-37.895%
2024-11-01	14.0200	14.0300	14.0200	14.0300	+11.349%	8	42	-36.921%
2024-10-24	12.6000	12.6000	12.6000	12.6000	+12.500%	1	38	-29.762%
2024-10-22	11.5900	11.8500	11.2000	11.2000	-10.400%	3	37	-20.982%
2024-10-18	12.5000	12.5000	12.5000	12.5000	+13.636%	2	34	-29.200%
2024-10-11	11.2000	11.3000	11.0000	11.0000	-21.260%	18	34	-19.545%
2024-10-08	13.9800	13.9800	13.9700	13.9700	-3.722%	4	31	-36.650%
2024-10-04	14.5100	14.5100	14.5100	14.5100	+4.388%	2	27	-39.008%
2024-09-27	13.9000	13.9000	13.9000	13.9000	+2.056%	2	27	-36.331%
2024-09-26	13.8400	13.8400	13.6200	13.6200	+2.948%	2	27	-35.022%
2024-09-25	13.2300	13.2300	13.2300	13.2300	-6.502%	11	25	-33.107%
2024-09-19	14.2300	14.6500	14.1500	14.1500	0.000%	16	16	-37.456%

.dark-mode .HJPqc3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJPqc3{ 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