Dark

UBER20270115P90
UBER Jan 15 2027 90.00 Put (UBER270115P00090000)
option OPRA

Inactive

Jul 24, 2026

24.20+47.561%(+7.80)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.1500	24.2000	22.1500	24.2000	+47.561%	51	3,199	0.000%
2026-06-29	16.4000	16.4000	16.4000	16.4000	-13.456%	1	3,183	+47.561%
2026-06-24	18.8200	18.9500	18.8200	18.9500	-4.293%	19	3,183	+27.704%
2026-06-18	19.8000	19.8000	19.8000	19.8000	+1.957%	1	3,203	+22.222%
2026-06-17	19.4200	19.4200	19.4200	19.4200	-17.362%	2	3,203	+24.614%
2026-06-11	23.5000	23.5000	23.5000	23.5000	+7.749%	1	3,203	+2.979%
2026-06-10	21.8100	21.8100	21.8100	21.8100	+0.646%	2	3,202	+10.958%
2026-06-09	21.6700	21.6700	21.6700	21.6700	+14.053%	1	3,200	+11.675%
2026-06-01	19.0000	19.0000	19.0000	19.0000	-12.644%	1	3,200	+27.368%
2026-05-28	21.7500	21.7500	21.7500	21.7500	+8.317%	2	3,201	+11.264%
2026-05-22	18.6700	20.0800	18.6700	20.0800	+5.684%	15	3,201	+20.518%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+7.649%	50	3,191	+27.368%
2026-05-08	17.6500	17.6500	17.6500	17.6500	+3.216%	5	3,141	+37.110%
2026-05-07	17.1000	17.1000	17.1000	17.1000	+8.571%	6	3,141	+41.520%
2026-05-06	16.0000	16.0000	15.7500	15.7500	-14.028%	6	3,135	+53.651%
2026-04-28	18.3200	18.3200	18.3200	18.3200	+4.387%	20	3,141	+32.096%
2026-04-27	17.5500	17.5500	17.5500	17.5500	-8.115%	1	3,161	+37.892%
2026-04-24	19.1000	19.3500	19.1000	19.1000	+1.434%	11	3,162	+26.702%
2026-04-23	18.8300	18.8300	18.8300	18.8300	+3.518%	200	3,169	+28.518%
2026-04-22	18.1900	18.1900	18.1900	18.1900	+9.249%	5	2,969	+33.040%
2026-04-17	16.6500	16.6500	16.6500	16.6500	-1.886%	1	2,969	+45.345%
2026-04-15	17.5000	17.5000	16.9700	16.9700	-13.858%	4	2,970	+42.605%
2026-04-08	19.7000	19.7000	19.7000	19.7000	-6.190%	1	2,973	+22.843%
2026-04-07	20.8000	21.0000	20.8000	21.0000	+2.439%	20	2,974	+15.238%
2026-04-06	20.5000	20.5000	20.5000	20.5000	-2.381%	1	2,994	+18.049%
2026-04-02	21.1200	21.1200	21.0000	21.0000	-8.616%	51	2,971	+15.238%
2026-03-27	22.5400	22.9800	22.5400	22.9800	+11.445%	68	2,971	+5.309%
2026-03-26	20.6900	20.6900	20.6200	20.6200	+9.973%	3	2,983	+17.362%
2026-03-23	19.0000	19.0000	18.7500	18.7500	+0.536%	27	2,981	+29.067%
2026-03-19	17.8800	18.6500	17.8800	18.6500	+11.012%	2	3,006	+29.759%
2026-03-17	16.5000	16.8000	16.5000	16.8000	-12.546%	16	3,005	+44.048%
2026-03-12	19.2100	19.2100	19.2100	19.2100	+1.910%	82	3,011	+25.976%
2026-03-06	18.8500	18.8500	18.8500	18.8500	+2.725%	5	3,013	+28.382%
2026-03-05	18.3500	18.3500	18.3500	18.3500	+1.102%	3	3,008	+31.880%
2026-03-04	18.1500	18.1500	18.1500	18.1500	-1.892%	3	3,008	+33.333%
2026-03-03	18.5000	18.5000	18.5000	18.5000	-4.786%	3	3,005	+30.811%
2026-02-26	19.4300	19.4300	19.4300	19.4300	-9.754%	3	3,005	+24.550%
2026-02-24	21.5300	21.5300	21.5300	21.5300	-0.554%	2	3,008	+12.401%
2026-02-23	21.6500	21.6500	21.6500	21.6500	-4.415%	3	3,006	+11.778%
2026-02-17	22.6500	22.6500	22.6500	22.6500	-1.307%	1	3,009	+6.843%
2026-02-13	22.9500	22.9500	22.9500	22.9500	+4.318%	1	3,009	+5.447%
2026-02-11	21.0500	22.0000	21.0500	22.0000	+12.245%	4	3,009	+10.000%
2026-02-09	19.3200	19.6000	19.3200	19.6000	-2.244%	3	3,007	+23.469%
2026-02-06	19.2000	20.0500	19.2000	20.0500	+6.536%	11	3,007	+20.698%
2026-02-05	18.5000	18.8200	18.5000	18.8200	-2.234%	5	3,006	+28.587%
2026-02-04	19.3500	19.3500	19.0000	19.2500	+7.542%	4	3,007	+25.714%
2026-02-03	17.9000	17.9000	17.9000	17.9000	+8.815%	2	3,003	+35.196%
2026-01-27	16.4500	16.4500	16.4500	16.4500	+7.587%	1	3,005	+47.112%
2026-01-26	14.8000	15.3000	14.8000	15.2900	-0.391%	28	3,005	+58.273%
2026-01-23	15.3500	15.3500	15.3500	15.3500	+8.943%	2	3,005	+57.655%
2026-01-21	13.9000	14.2500	13.9000	14.0900	-5.753%	8	3,005	+71.753%
2026-01-20	14.8600	15.0000	14.8600	14.9500	+4.181%	6	3,003	+61.873%
2026-01-16	14.6100	15.1500	14.2800	14.3500	+1.701%	13	3,003	+68.641%
2026-01-13	14.1100	14.1100	14.1100	14.1100	-0.283%	10	3,003	+71.510%
2026-01-09	14.3400	14.3400	14.1500	14.1500	+13.655%	2	2,993	+71.025%
2026-01-08	12.8800	12.8800	12.4500	12.4500	-8.791%	7	2,993	+94.378%
2026-01-07	13.3000	13.6500	13.3000	13.6500	-9.483%	6	2,989	+77.289%
2025-12-31	15.0800	15.0800	15.0800	15.0800	-3.333%	1	2,985	+60.477%
2025-12-30	15.4000	15.6400	15.4000	15.6000	-2.500%	6	2,985	+55.128%
2025-12-26	16.2000	16.2000	16.0000	16.0000	-0.621%	35	2,983	+51.250%
2025-12-24	16.3000	16.3000	16.1000	16.1000	+0.374%	75	2,968	+50.311%
2025-12-22	15.8600	16.0400	15.8600	16.0400	-7.014%	3	2,966	+50.873%
2025-12-19	17.7900	17.7900	17.2500	17.2500	-0.748%	8	2,966	+40.290%
2025-12-17	17.3800	17.3800	17.3800	17.3800	+9.034%	1	2,966	+39.241%
2025-12-15	15.9500	15.9500	15.9400	15.9400	+11.781%	3	2,966	+51.819%
2025-12-12	14.2500	14.2600	14.2500	14.2600	-2.329%	5	2,966	+69.705%
2025-12-11	14.6000	14.6000	14.6000	14.6000	-7.595%	1	2,966	+65.753%
2025-12-10	14.3800	15.8000	14.3800	15.8000	+27.317%	38	2,967	+53.165%
2025-12-09	12.6000	12.6000	12.4100	12.4100	+7.913%	6	2,955	+95.004%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-6.883%	1	2,955	+110.435%
2025-12-03	12.9900	12.9900	12.3500	12.3500	-8.856%	103	2,955	+95.951%
2025-12-02	13.8200	13.8500	13.5000	13.5500	-3.214%	7	2,855	+78.598%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+4.089%	4	2,859	+72.857%
2025-11-19	13.2500	13.5900	13.2500	13.4500	+0.373%	155	2,859	+79.926%
2025-11-18	13.4000	13.4000	13.4000	13.4000	+8.152%	8	2,759	+80.597%
2025-11-14	12.8300	12.8300	12.3900	12.3900	+4.822%	3	2,756	+95.319%
2025-11-13	11.8200	11.8200	11.8200	11.8200	+5.067%	25	2,757	+104.738%
2025-11-12	11.4300	11.4300	11.2500	11.2500	-2.174%	10	2,782	+115.111%
2025-11-10	11.9000	12.2700	11.5000	11.5000	-7.258%	11	2,782	+110.435%
2025-11-06	12.4000	12.4000	12.4000	12.4000	+5.983%	11	2,781	+95.161%
2025-11-05	11.7000	12.1000	11.7000	11.7000	+2.632%	7	2,770	+106.838%
2025-11-04	13.0000	13.0000	11.4000	11.4000	+3.636%	4	2,767	+112.281%
2025-11-03	11.0500	11.0500	11.0000	11.0000	-3.509%	8	2,766	+120.000%
2025-10-30	11.5000	11.5000	11.4000	11.4000	+0.441%	121	2,796	+112.281%
2025-10-28	11.3500	11.3500	11.3500	11.3500	-1.304%	6	2,754	+113.216%
2025-10-27	11.5000	11.5000	11.5000	11.5000	-12.879%	10	2,750	+110.435%
2025-10-23	12.7000	13.2000	12.6500	13.2000	+5.179%	93	2,750	+83.333%
2025-10-22	12.5500	12.5500	12.5500	12.5500	+1.784%	14	2,728	+92.829%
2025-10-20	12.3000	12.3300	12.1400	12.3300	-10.587%	67	2,727	+96.269%
2025-10-16	13.0000	13.7900	13.0000	13.7900	+12.023%	29	2,675	+75.489%
2025-10-15	12.2600	12.3100	12.2600	12.3100	+0.490%	2	2,655	+96.588%
2025-10-14	12.2000	12.2500	12.1000	12.2500	+10.261%	19	2,656	+97.551%
2025-10-09	10.9000	11.1100	10.7000	11.1100	+4.614%	42	2,645	+117.822%
2025-10-08	10.6600	10.6600	10.5900	10.6200	-2.569%	14	2,608	+127.872%
2025-10-07	10.2000	10.9000	10.2000	10.9000	+8.350%	47	2,555	+122.018%
2025-10-06	10.2500	10.2500	10.0600	10.0600	-11.832%	12	2,555	+140.557%
2025-10-03	11.2600	11.4100	11.2600	11.4100	-2.312%	2	2,546	+112.095%
2025-10-02	11.5500	11.7100	11.5500	11.6800	+3.822%	6	2,546	+107.192%
2025-10-01	10.6500	11.3000	10.6500	11.2500	+4.070%	116	2,552	+115.111%
2025-09-30	11.0000	11.3000	10.8100	10.8100	+3.942%	121	2,513	+123.867%
2025-09-29	10.4000	10.4000	10.4000	10.4000	-6.726%	150	2,508	+132.692%
2025-09-24	11.1500	11.1500	11.1500	11.1500	+4.206%	1	2,381	+117.040%
2025-09-23	10.7500	10.7500	10.7000	10.7000	-0.372%	25	2,381	+126.168%
2025-09-22	10.0100	10.7400	10.0100	10.7400	-0.186%	12	2,357	+125.326%
2025-09-19	11.5500	11.5500	10.7600	10.7600	-9.351%	3	2,355	+124.907%
2025-09-18	11.8800	12.0000	11.7000	11.8700	-7.984%	103	2,353	+103.875%
2025-09-17	12.7900	12.9000	12.7900	12.9000	+17.273%	2	2,252	+87.597%
2025-09-16	11.0000	11.1500	11.0000	11.0000	+3.774%	6	2,250	+120.000%
2025-09-15	10.8500	10.9000	10.5800	10.6000	-12.397%	1,506	2,221	+128.302%
2025-09-12	11.3000	12.1000	11.3000	12.1000	+4.310%	3	754	+100.000%
2025-09-09	12.6000	12.6000	11.6000	11.6000	-6.073%	11	752	+108.621%
2025-09-08	12.7000	12.7500	12.3500	12.3500	-6.792%	3	749	+95.951%
2025-09-05	13.4900	13.6800	13.2500	13.2500	+5.159%	3	749	+82.642%
2025-09-04	12.8000	12.8000	12.5500	12.6000	+1.859%	4	748	+92.063%
2025-09-02	12.5000	12.5000	12.3700	12.3700	+9.858%	3	745	+95.635%
2025-08-26	11.2600	11.2600	11.2600	11.2600	+0.357%	1	743	+114.920%
2025-08-25	11.2200	11.2200	11.2200	11.2200	-3.276%	25	743	+115.686%
2025-08-19	11.0700	11.6000	11.0700	11.6000	-1.277%	2	718	+108.621%
2025-08-18	12.2100	12.2100	11.7500	11.7500	-2.973%	2	720	+105.957%
2025-08-15	12.0300	12.1100	12.0300	12.1100	-6.486%	10	719	+99.835%
2025-08-13	12.9500	12.9500	12.9500	12.9500	+1.808%	6	719	+86.873%
2025-08-12	12.5600	12.7800	12.5600	12.7200	-6.813%	3	713	+90.252%
2025-08-06	14.3000	14.3000	13.6500	13.6500	-11.708%	15	713	+77.289%
2025-08-01	15.4600	15.4600	15.4600	15.4600	+5.890%	10	702	+56.533%
2025-07-31	14.6000	14.6000	14.6000	14.6000	-1.017%	3	702	+65.753%
2025-07-30	14.8000	14.8000	14.7500	14.7500	+9.259%	2	702	+64.068%
2025-07-28	13.5000	13.5000	13.5000	13.5000	-10.832%	1	700	+79.259%
2025-07-21	13.8200	15.1400	13.3300	15.1400	+7.452%	6	700	+59.841%
2025-07-18	14.0900	14.0900	14.0900	14.0900	+0.285%	1	697	+71.753%
2025-07-17	14.4500	15.2600	14.0500	14.0500	-2.566%	8	697	+72.242%
2025-07-16	13.6000	14.5600	13.6000	14.4200	+9.242%	42	694	+67.822%
2025-07-15	13.2000	13.2000	13.2000	13.2000	+1.149%	1	665	+83.333%
2025-07-14	13.1300	13.1700	13.0500	13.0500	+2.033%	82	665	+85.441%
2025-07-11	12.7500	12.7900	12.7500	12.7900	+0.709%	11	622	+89.210%
2025-07-10	12.7000	12.7000	12.7000	12.7000	-0.781%	2	612	+90.551%
2025-07-09	12.8000	12.8000	12.8000	12.8000	0.000%	10	612	+89.063%
2025-07-07	13.4200	13.4200	12.7200	12.8000	-7.581%	31	612	+89.063%
2025-07-02	14.8700	14.8700	13.8500	13.8500	-3.953%	2	612	+74.729%
2025-07-01	14.4200	14.4200	14.4200	14.4200	-3.867%	1	611	+67.822%
2025-06-27	15.0000	15.0000	15.0000	15.0000	+3.306%	2	610	+61.333%
2025-06-26	14.3500	15.2600	14.3500	14.5200	-17.029%	4	610	+66.667%
2025-06-23	17.5000	17.5000	17.5000	17.5000	+4.540%	10	609	+38.286%
2025-06-06	16.7400	16.7400	16.7400	16.7400	-8.022%	10	599	+44.564%
2025-05-30	18.4000	18.4500	18.2000	18.2000	+0.552%	22	600	+32.967%
2025-05-29	18.0600	18.1000	18.0600	18.1000	+14.775%	12	600	+33.702%
2025-05-27	15.7700	15.7700	15.7700	15.7700	-6.131%	2	602	+53.456%
2025-05-23	16.8000	16.8000	16.8000	16.8000	+3.067%	474	364	+44.048%
2025-05-22	16.1700	16.3000	16.1700	16.3000	+2.194%	146	364	+48.466%
2025-05-21	15.7900	16.0500	15.7900	15.9500	+10.000%	30	218	+51.724%
2025-05-20	14.5000	14.5000	14.5000	14.5000	-2.357%	2	222	+66.897%
2025-05-16	15.5500	15.8500	14.5500	14.8500	-6.309%	44	220	+62.963%
2025-05-15	15.8500	15.8500	15.8500	15.8500	+1.213%	1	214	+52.681%
2025-05-14	15.4000	15.6600	15.4000	15.6600	+2.689%	37	214	+54.534%
2025-05-13	15.5000	15.5000	14.4000	15.2500	-9.763%	13	202	+58.689%
2025-05-12	17.0000	17.0000	16.9000	16.9000	-6.371%	2	195	+43.195%
2025-05-09	18.0500	18.0500	18.0500	18.0500	-1.902%	20	194	+34.072%
2025-05-08	18.1000	18.4000	18.1000	18.4000	+2.222%	22	194	+31.522%
2025-05-07	18.0000	18.0000	18.0000	18.0000	+2.331%	1	173	+34.444%
2025-05-05	17.5900	17.5900	17.5900	17.5900	-13.392%	1	172	+37.578%
2025-04-29	20.3100	20.3100	20.3100	20.3100	-6.621%	1	173	+19.153%
2025-04-23	21.8500	21.8500	21.7500	21.7500	-12.861%	2	173	+11.264%
2025-04-10	24.9600	24.9600	24.9600	24.9600	-9.729%	1	174	-3.045%
2025-04-08	27.6500	27.6500	27.6500	27.6500	-0.896%	12	174	-12.477%
2025-04-04	27.9000	27.9000	27.9000	27.9000	+26.703%	6	165	-13.262%
2025-03-04	22.0200	22.0200	22.0200	22.0200	+1.009%	1	162	+9.900%
2025-02-25	21.6800	21.8000	21.6800	21.8000	-10.472%	2	162	+11.009%
2025-02-06	24.3500	24.3500	24.3500	24.3500	-13.499%	12	160	-0.616%
2025-01-10	28.1500	28.1500	28.1500	28.1500	+1.005%	100	148	-14.032%
2025-01-03	28.0700	28.0700	27.8700	27.8700	-10.386%	100	148	-13.168%
2024-12-30	31.1000	31.1000	31.1000	31.1000	+1.867%	8	99	-22.186%
2024-12-24	30.6000	30.6000	30.5000	30.5300	-4.891%	70	21	-20.734%
2024-12-13	32.1000	32.1000	32.1000	32.1000	+3.215%	2	21	-24.611%
2024-12-11	31.1000	31.1000	31.1000	31.1000	+34.632%	1	20	-22.186%
2024-12-03	23.1000	23.1000	23.1000	23.1000	-1.493%	1	19	+4.762%
2024-11-27	23.4500	23.4500	23.4500	23.4500	-2.006%	5	18	+3.198%
2024-11-22	23.9000	23.9300	23.9000	23.9300	+16.846%	20	18	+1.128%
2024-10-18	20.2000	20.4800	20.2000	20.4800	-11.495%	22	27	+18.164%
2024-10-04	23.1400	23.1400	23.1400	23.1400	+3.304%	30	17	+4.581%
2024-09-30	22.4000	22.4000	22.4000	22.4000	+1.680%	1	2	+8.036%
2024-09-24	22.0300	22.0300	22.0300	22.0300	0.000%	1	1	+9.850%

.dark-mode .F3xDd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3xDd3{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P90UBER Jan 15 2027 90.00 Put (UBER270115P00090000)option OPRA

UBER20270115P90
UBER Jan 15 2027 90.00 Put (UBER270115P00090000)
option OPRA