Dark

UBER20270115P85
UBER Jan 15 2027 85.00 Put (UBER270115P00085000)
option OPRA

EOD

Jul 28, 2026

16.90-10.677%(-2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	16.9000	16.9000	16.9000	16.9000	-10.677%	1	5,220	0.000%
2026-07-27	18.9200	18.9200	18.9200	18.9200	+5.111%	2	5,220	-10.677%
2026-07-24	18.0000	18.0000	18.0000	18.0000	+1.294%	201	5,220	-6.111%
2026-07-23	17.7700	17.7700	17.7700	17.7700	+11.902%	10	5,411	-4.896%
2026-07-20	15.8800	15.8800	15.8800	15.8800	+2.452%	2	5,414	+6.423%
2026-07-17	15.0400	15.5000	15.0400	15.5000	+8.240%	41	5,412	+9.032%
2026-07-16	14.3200	14.3200	14.3200	14.3200	-3.569%	1	5,372	+18.017%
2026-07-06	14.8500	14.8500	14.8500	14.8500	-3.005%	1	5,372	+13.805%
2026-06-30	14.8300	15.5200	14.8100	15.3100	+6.839%	603	5,373	+10.385%
2026-06-29	13.4000	14.4400	13.4000	14.3300	+5.678%	319	5,373	+17.934%
2026-06-26	14.8100	14.8100	13.4500	13.5600	-8.564%	262	5,382	+24.631%
2026-06-24	16.2400	16.2400	14.3600	14.8300	-1.133%	162	5,377	+13.958%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-13.941%	1	5,397	+12.667%
2026-06-08	17.3500	17.4300	17.3500	17.4300	+5.636%	53	5,397	-3.041%
2026-06-04	16.5000	16.5000	16.5000	16.5000	-4.348%	1	5,397	+2.424%
2026-06-03	17.2500	17.2500	17.2500	17.2500	+0.583%	1	5,398	-2.029%
2026-05-27	17.4700	17.4700	17.1500	17.1500	-2.501%	14	5,397	-1.458%
2026-05-26	17.2500	17.5900	17.2500	17.5900	+22.578%	5	5,387	-3.923%
2026-05-15	14.3500	14.3500	14.3500	14.3500	-1.375%	1	5,392	+17.770%
2026-05-13	14.5500	14.5500	14.5500	14.5500	+1.042%	25	5,391	+16.151%
2026-05-08	14.4000	14.4000	14.4000	14.4000	+5.495%	1	5,391	+17.361%
2026-05-07	13.4000	13.6500	13.4000	13.6500	+6.474%	4	5,391	+23.810%
2026-05-06	12.8700	12.8700	12.8200	12.8200	-12.192%	2	5,391	+31.825%
2026-04-27	14.6000	14.6000	14.6000	14.6000	-0.545%	3	5,392	+15.753%
2026-04-22	14.6800	14.6800	14.6800	14.6800	+10.128%	5	5,395	+15.123%
2026-04-21	13.3300	13.3300	13.3300	13.3300	-1.405%	1	5,390	+26.782%
2026-04-17	13.1900	13.5200	13.1900	13.5200	-3.152%	14	5,390	+25.000%
2026-04-16	14.0000	14.0000	13.9500	13.9600	-1.482%	59	5,399	+21.060%
2026-04-15	14.7500	14.7500	14.1700	14.1700	-15.048%	51	5,443	+19.266%
2026-04-13	17.3000	17.3000	16.6800	16.6800	-7.590%	6	5,443	+1.319%
2026-04-10	15.4000	18.0500	15.4000	18.0500	+3.379%	9	5,445	-6.371%
2026-04-09	17.3000	17.4600	17.3000	17.4600	+9.605%	11	5,445	-3.207%
2026-04-08	15.9300	15.9300	15.9300	15.9300	-6.294%	1	5,455	+6.089%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-2.243%	1	5,456	-0.588%
2026-04-02	17.3900	17.3900	17.3900	17.3900	+5.972%	1	5,456	-2.818%
2026-04-01	16.4100	16.4100	16.4100	16.4100	-8.067%	1	5,456	+2.986%
2026-03-31	18.0100	18.0100	17.8500	17.8500	+30.769%	6	5,457	-5.322%
2026-03-17	13.6500	13.6500	13.6500	13.6500	-13.113%	1	5,458	+23.810%
2026-03-12	15.7100	15.7100	15.7100	15.7100	-8.822%	100	5,458	+7.575%
2026-03-09	17.1800	17.2300	17.1800	17.2300	+9.745%	9	5,491	-1.915%
2026-03-06	15.7000	15.7000	15.7000	15.7000	+2.280%	1	5,482	+7.643%
2026-03-05	15.3500	15.3500	15.3500	15.3500	+3.020%	1	5,483	+10.098%
2026-03-04	15.2000	15.2000	14.8000	14.9000	-1.974%	3	5,484	+13.423%
2026-03-03	15.2000	15.2000	15.2000	15.2000	-0.328%	3	5,487	+11.184%
2026-03-02	16.7500	16.7500	15.2500	15.2500	-12.857%	11	5,490	+10.820%
2026-02-25	17.1000	17.5000	17.1000	17.5000	-3.047%	2	5,499	-3.429%
2026-02-24	17.6700	18.2300	17.6700	18.0500	+11.834%	53	5,499	-6.371%
2026-02-20	16.4600	16.4600	16.1400	16.1400	-12.520%	3	5,515	+4.709%
2026-02-17	18.6000	18.6000	18.4500	18.4500	-2.639%	2	5,514	-8.401%
2026-02-13	19.2300	19.2300	18.9500	18.9500	+2.432%	2	5,514	-10.818%
2026-02-12	17.5000	18.6300	17.5000	18.5000	+16.793%	18	5,514	-8.649%
2026-02-10	15.8400	15.8400	15.8400	15.8400	-1.308%	1	5,519	+6.692%
2026-02-06	16.0500	16.0500	16.0500	16.0500	+7.286%	6	5,518	+5.296%
2026-02-04	15.5200	17.3000	14.9600	14.9600	+4.615%	4	5,512	+12.968%
2026-02-03	13.1000	14.6500	13.1000	14.3000	+9.411%	45	5,512	+18.182%
2026-02-02	12.7500	13.0700	12.7000	13.0700	-3.185%	268	5,552	+29.304%
2026-01-30	13.1000	13.5000	13.1000	13.5000	+6.216%	7	5,456	+25.185%
2026-01-29	12.8800	13.1700	12.7100	12.7100	-5.149%	12	5,449	+32.966%
2026-01-28	13.0000	13.6000	13.0000	13.4000	+4.280%	7	5,451	+26.119%
2026-01-27	12.8500	12.8500	12.8500	12.8500	+1.984%	4	5,453	+31.518%
2026-01-23	12.2000	12.6000	12.2000	12.6000	+1.695%	2	5,449	+34.127%
2026-01-22	12.3900	12.3900	12.3900	12.3900	+10.625%	1	5,448	+36.400%
2026-01-21	11.3500	11.4500	11.2000	11.2000	-7.438%	3	5,448	+50.893%
2026-01-20	12.1000	12.1000	12.1000	12.1000	+5.217%	7	5,449	+39.669%
2026-01-16	11.6000	11.8000	11.5000	11.5000	-2.542%	27	5,427	+46.957%
2026-01-15	11.5500	11.8000	11.5500	11.8000	+3.691%	11	5,427	+43.220%
2026-01-12	11.6700	11.6700	11.3400	11.3800	-3.149%	29	5,427	+48.506%
2026-01-09	11.7500	11.7500	11.7500	11.7500	+5.381%	1	5,421	+43.830%
2026-01-08	11.1500	11.1500	11.1500	11.1500	-0.446%	1	5,420	+51.570%
2026-01-07	9.5000	11.2000	9.5000	11.2000	-2.183%	15	5,420	+50.893%
2026-01-06	12.0600	12.1600	11.4000	11.4500	-11.651%	935	5,421	+47.598%
2026-01-05	12.9500	12.9600	12.8500	12.9600	+5.366%	8	4,645	+30.401%
2026-01-02	12.0100	12.3000	12.0100	12.3000	-2.767%	19	4,642	+37.398%
2025-12-31	12.6500	12.6500	12.6500	12.6500	+0.636%	3	4,633	+33.597%
2025-12-30	12.5700	12.5700	12.5700	12.5700	-3.899%	1	4,633	+34.447%
2025-12-26	13.0800	13.0800	13.0800	13.0800	+0.615%	1	4,632	+29.205%
2025-12-22	13.0600	13.0600	13.0000	13.0000	-10.345%	2	4,632	+30.000%
2025-12-19	14.5000	14.5000	14.5000	14.5000	+7.407%	6	4,633	+16.552%
2025-12-15	13.5000	13.5000	13.5000	13.5000	+15.681%	15	4,633	+25.185%
2025-12-12	11.6700	11.6700	11.6700	11.6700	-2.912%	25	4,633	+44.816%
2025-12-11	12.6400	12.6400	12.0200	12.0200	-4.223%	21	4,663	+40.599%
2025-12-10	12.4500	13.0000	12.4500	12.5500	+14.403%	100	4,642	+34.661%
2025-12-02	11.2500	11.2500	10.9700	10.9700	-6.239%	11	4,578	+54.057%
2025-12-01	11.4500	11.7000	11.4000	11.7000	+0.602%	579	4,578	+44.444%
2025-11-28	11.6300	11.6300	11.6300	11.6300	-5.830%	2	4,239	+45.314%
2025-11-26	11.9000	12.3500	11.9000	12.3500	-0.403%	6	4,233	+36.842%
2025-11-25	12.4000	12.4000	12.4000	12.4000	-2.745%	1	4,233	+36.290%
2025-11-24	12.9800	12.9800	12.7500	12.7500	-3.042%	2	4,233	+32.549%
2025-11-21	13.3500	13.3500	13.1500	13.1500	+2.017%	201	4,231	+28.517%
2025-11-20	10.9300	12.8900	10.9300	12.8900	+17.717%	17	4,031	+31.109%
2025-11-19	11.0000	11.0500	10.9500	10.9500	+8.202%	11	4,031	+54.338%
2025-11-17	10.2300	10.2300	10.1200	10.1200	-1.268%	11	4,035	+66.996%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+5.128%	1	4,034	+64.878%
2025-11-12	9.2300	9.7500	9.2000	9.7500	+3.834%	31	4,035	+73.333%
2025-11-10	9.5800	9.5800	9.3900	9.3900	-11.831%	5	4,015	+79.979%
2025-11-07	10.6500	10.6500	10.6500	10.6500	+4.310%	16	4,017	+58.685%
2025-11-06	10.4000	10.4500	10.2100	10.2100	+5.803%	92	4,001	+65.524%
2025-11-05	9.6500	9.6500	9.6500	9.6500	-1.329%	2	3,958	+75.130%
2025-11-04	9.8500	9.9300	9.7800	9.7800	+15.877%	20	3,958	+72.802%
2025-11-03	8.8700	9.0000	8.4300	8.4400	-4.200%	18	3,936	+100.237%
2025-10-31	9.1500	9.1500	8.8100	8.8100	-5.269%	51	3,936	+91.827%
2025-10-30	9.2500	9.3000	9.2500	9.3000	-5.584%	37	3,885	+81.720%
2025-10-29	9.4700	9.8500	9.4300	9.8500	+2.604%	3	3,886	+71.574%
2025-10-28	9.6000	9.6000	9.6000	9.6000	+2.128%	1	3,884	+76.042%
2025-10-27	9.6000	9.6500	9.4000	9.4000	-6.000%	589	3,477	+79.787%
2025-10-23	10.3500	10.4000	10.0000	10.0000	-3.754%	54	3,477	+69.000%
2025-10-22	10.3900	10.3900	10.3900	10.3900	-6.816%	1	3,477	+62.656%
2025-10-17	11.1500	11.1500	11.1500	11.1500	+3.721%	11	3,476	+51.570%
2025-10-16	10.6000	10.7500	10.6000	10.7500	+5.392%	7	3,473	+57.209%
2025-10-15	9.6500	10.2000	9.6500	10.2000	+7.482%	22	3,470	+65.686%
2025-10-09	8.8500	9.5000	8.8500	9.4900	+6.034%	73	3,452	+78.082%
2025-10-07	8.5000	8.9500	8.5000	8.9500	+9.146%	2	3,404	+88.827%
2025-10-06	8.4000	8.4000	8.2000	8.2000	-11.159%	13	3,404	+106.098%
2025-10-03	8.8500	9.2300	8.7500	9.2300	-2.121%	14	3,395	+83.099%
2025-10-02	9.5100	9.6000	9.4300	9.4300	+2.500%	4	3,395	+79.215%
2025-10-01	8.7500	9.2300	8.7500	9.2000	+2.564%	62	3,395	+83.696%
2025-09-30	9.2000	9.2000	8.8500	8.9700	+5.529%	1,221	3,414	+88.406%
2025-09-29	8.3500	8.5000	8.3500	8.5000	-5.028%	5	2,198	+98.824%
2025-09-26	9.0000	9.0000	8.9500	8.9500	-1.648%	42	2,194	+88.827%
2025-09-25	9.1000	9.1000	9.0800	9.1000	-0.546%	13	2,154	+85.714%
2025-09-24	9.1500	9.1500	9.1500	9.1500	+1.667%	1	2,157	+84.699%
2025-09-23	8.7500	9.0000	8.7500	9.0000	+7.784%	51	2,157	+87.778%
2025-09-22	8.2000	8.4200	8.2000	8.3500	-5.114%	6	2,108	+102.395%
2025-09-19	8.9000	9.0000	8.8000	8.8000	-12.000%	4	2,106	+92.045%
2025-09-17	10.1000	10.2000	10.0000	10.0000	+8.696%	4	2,103	+69.000%
2025-09-16	9.2500	9.2500	9.1500	9.2000	+6.977%	96	2,111	+83.696%
2025-09-15	8.7000	8.7000	8.6000	8.6000	-6.623%	2	2,114	+96.512%
2025-09-12	9.4000	9.5000	9.2000	9.2100	-1.603%	404	2,113	+83.496%
2025-09-11	9.3600	9.3600	9.3600	9.3600	-3.505%	200	1,719	+80.556%
2025-09-10	9.7500	9.7500	9.7000	9.7000	+1.042%	2	1,544	+74.227%
2025-09-09	9.8500	9.8500	9.6000	9.6000	-9.859%	13	1,544	+76.042%
2025-09-05	10.6500	10.6500	10.6500	10.6500	+2.899%	3	1,550	+58.685%
2025-09-04	10.3500	10.3500	10.3500	10.3500	+0.485%	3	1,550	+63.285%
2025-09-03	10.3000	10.3000	10.3000	10.3000	-1.435%	3	1,550	+64.078%
2025-08-29	10.5000	10.5000	10.4500	10.4500	+7.732%	12	1,556	+61.722%
2025-08-28	9.7000	9.7000	9.7000	9.7000	+2.972%	1	1,556	+74.227%
2025-08-26	9.4300	9.4300	9.4200	9.4200	+1.290%	200	1,555	+79.406%
2025-08-25	9.5000	9.5000	9.3000	9.3000	-4.615%	2	1,572	+81.720%
2025-08-21	10.0200	10.1000	9.7500	9.7500	-2.500%	73	1,584	+73.333%
2025-08-20	10.0000	10.0000	10.0000	10.0000	+5.152%	1	1,564	+69.000%
2025-08-19	9.3000	9.6000	9.3000	9.5100	-2.959%	353	1,564	+77.708%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-3.448%	2	1,268	+72.449%
2025-08-15	10.5200	10.5200	9.9200	10.1500	-4.245%	6	1,266	+66.502%
2025-08-14	10.4500	10.6000	10.4500	10.6000	-1.852%	8	1,266	+59.434%
2025-08-13	10.6300	10.9000	10.6300	10.8000	+3.846%	8	1,266	+56.481%
2025-08-12	10.4000	10.4000	10.4000	10.4000	-7.965%	72	1,262	+62.500%
2025-08-08	10.8100	11.4400	10.8100	11.3000	+9.179%	11	1,190	+49.558%
2025-08-07	11.2000	11.2000	10.3500	10.3500	-10.000%	5	1,180	+63.285%
2025-08-06	11.8600	11.8600	11.5000	11.5000	-4.959%	31	1,176	+46.957%
2025-07-31	12.0600	12.1000	12.0000	12.1000	-2.183%	264	1,176	+39.669%
2025-07-29	12.3700	12.3700	12.3700	12.3700	+7.753%	20	1,007	+36.621%
2025-07-28	11.4800	11.4800	11.4800	11.4800	+5.321%	2	1,007	+47.213%
2025-07-24	10.9000	10.9000	10.9000	10.9000	-6.917%	49	1,006	+55.046%
2025-07-23	11.5500	11.7100	11.5500	11.7100	-2.008%	2	1,016	+44.321%
2025-07-18	11.9500	11.9500	11.9500	11.9500	-1.646%	97	1,017	+41.423%
2025-07-17	12.2000	12.2000	12.1500	12.1500	+5.652%	58	1,017	+39.095%
2025-07-16	11.5000	11.5000	11.5000	11.5000	-0.862%	1	1,011	+46.957%
2025-07-15	11.6000	11.6000	11.6000	11.6000	+8.920%	1	1,011	+45.690%
2025-07-10	10.6500	10.6500	10.6500	10.6500	+1.429%	1	1,011	+58.685%
2025-07-09	10.5000	10.5000	10.5000	10.5000	-0.474%	1	1,012	+60.952%
2025-07-08	10.5500	10.5500	10.5500	10.5500	-1.125%	2	1,012	+60.190%
2025-07-07	10.6700	10.6700	10.6700	10.6700	-11.379%	1	1,013	+58.388%
2025-06-26	12.3100	12.3100	12.0400	12.0400	-4.520%	20	1,013	+40.365%
2025-06-25	12.6100	12.6100	12.6100	12.6100	+3.786%	4	1,031	+34.021%
2025-06-24	13.3500	13.3500	12.1500	12.1500	-13.276%	8	1,031	+39.095%
2025-06-23	14.0100	14.0100	14.0100	14.0100	-2.978%	1	1,028	+20.628%
2025-06-20	14.4400	14.4400	14.4400	14.4400	+2.703%	2	1,027	+17.036%
2025-06-12	14.0600	14.0600	14.0600	14.0600	+4.613%	6	1,026	+20.199%
2025-06-11	13.6400	13.6400	13.4000	13.4400	-1.826%	7	1,026	+25.744%
2025-06-10	14.0000	14.0000	13.6900	13.6900	+0.810%	10	1,020	+23.448%
2025-06-09	13.5800	13.5800	13.5800	13.5800	-4.433%	1	1,015	+24.448%
2025-06-06	14.2100	14.2100	14.2100	14.2100	-6.513%	16	1,015	+18.930%
2025-06-05	14.9500	15.2000	14.9500	15.2000	-1.935%	5	1,023	+11.184%
2025-06-02	15.5000	15.5000	15.5000	15.5000	-1.587%	1	1,027	+9.032%
2025-05-30	15.7000	15.7500	15.7000	15.7500	+5.705%	14	1,027	+7.302%
2025-05-29	15.0000	15.0000	14.9000	14.9000	+8.759%	51	1,027	+13.423%
2025-05-27	13.7000	13.7000	13.7000	13.7000	-0.364%	5	1,047	+23.358%
2025-05-22	13.7300	13.8600	13.7300	13.7500	0.000%	245	1,044	+22.909%
2025-05-21	13.7500	13.7500	13.7500	13.7500	+10.000%	50	801	+22.909%
2025-05-20	12.4000	12.5000	12.4000	12.5000	-1.186%	5	770	+35.200%
2025-05-16	12.5900	13.0800	12.5900	12.6500	-1.556%	10	770	+33.597%
2025-05-13	13.1900	13.1900	12.8000	12.8500	-8.801%	246	766	+31.518%
2025-05-12	14.7500	14.9000	13.5000	14.0900	-8.388%	53	529	+19.943%
2025-05-09	15.3000	15.3800	15.3000	15.3800	-1.093%	4	544	+9.883%
2025-05-07	15.5500	15.5500	15.5500	15.5500	+2.980%	5	543	+8.682%
2025-05-06	15.6000	15.6000	15.1000	15.1000	+0.667%	214	538	+11.921%
2025-05-05	15.0000	15.0000	15.0000	15.0000	-3.226%	50	335	+12.667%
2025-05-02	15.4000	15.8500	15.3500	15.5000	-7.463%	76	335	+9.032%
2025-05-01	16.6500	16.8000	16.6500	16.7500	-13.660%	10	308	+0.896%
2025-04-22	18.9200	19.4000	18.9200	19.4000	-6.280%	7	299	-12.887%
2025-04-14	20.7000	20.7000	20.7000	20.7000	-23.333%	1	298	-18.357%
2025-04-07	27.0000	27.0000	27.0000	27.0000	+26.168%	50	298	-37.407%
2025-04-03	21.4000	21.4000	21.4000	21.4000	+3.382%	1	298	-21.028%
2025-03-14	20.7000	20.7000	20.7000	20.7000	-3.497%	2	298	-18.357%
2025-03-13	21.2500	21.4500	21.2500	21.4500	+7.789%	202	139	-21.212%
2025-03-10	19.9000	19.9000	19.9000	19.9000	+11.798%	1	139	-15.075%
2025-03-03	17.5700	17.8000	17.5700	17.8000	0.000%	4	141	-5.056%
2025-02-28	17.8000	17.8000	17.8000	17.8000	-1.385%	6	139	-5.056%
2025-02-26	17.9300	18.0500	17.9300	18.0500	+2.557%	7	136	-6.371%
2025-02-24	17.6000	17.6000	17.6000	17.6000	+4.637%	25	131	-3.977%
2025-02-21	16.8200	16.8200	16.8200	16.8200	-8.983%	50	156	+0.476%
2025-02-12	18.4800	18.4800	18.4800	18.4800	+6.821%	10	181	-8.550%
2025-02-10	17.3000	17.3000	17.3000	17.3000	-7.239%	40	181	-2.312%
2025-02-07	18.3200	18.6500	18.0300	18.6500	-15.611%	82	145	-9.383%
2025-01-29	22.1000	22.1000	22.1000	22.1000	+1.609%	19	144	-23.529%
2025-01-27	21.7500	21.7500	21.7500	21.7500	+1.874%	27	125	-22.299%
2025-01-24	21.3500	21.3500	21.3500	21.3500	-20.455%	64	99	-20.843%
2024-12-23	27.1700	27.1700	26.8100	26.8400	+13.922%	20	84	-37.034%
2024-12-05	23.5600	23.5600	23.5600	23.5600	+34.629%	3	74	-28.268%
2024-10-17	17.5000	17.5000	17.5000	17.5000	+12.685%	1	72	-3.429%
2024-10-11	15.5000	15.8000	15.5000	15.5300	-18.263%	134	73	+8.822%
2024-10-08	19.0000	19.0000	19.0000	19.0000	+2.481%	1	7	-11.053%
2024-09-25	18.5400	18.5400	18.5400	18.5400	0.000%	6	6	-8.846%

.dark-mode .lMPxGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMPxGl{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P85UBER Jan 15 2027 85.00 Put (UBER270115P00085000)option OPRA

UBER20270115P85
UBER Jan 15 2027 85.00 Put (UBER270115P00085000)
option OPRA