Dark

UBER20270115P95
UBER Jan 15 2027 95.00 Put (UBER270115P00095000)
option OPRA

Inactive

Aug 21, 2026

17.44-12.800%(-2.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	17.4400	17.4400	17.4400	17.4400	-12.800%	2	1,681	0.000%
2026-08-17	20.0000	20.0000	20.0000	20.0000	+5.820%	2	1,681	-12.800%
2026-08-10	18.9000	18.9000	18.9000	18.9000	-10.427%	2	1,681	-7.725%
2026-08-07	21.1500	21.1500	21.1000	21.1000	-19.924%	16	1,683	-17.346%
2026-08-06	26.4300	26.4300	26.3500	26.3500	-10.829%	3	1,699	-33.814%
2026-07-24	29.5000	29.5500	29.5000	29.5500	+39.321%	2	1,699	-40.981%
2026-06-26	21.2100	21.2100	21.2100	21.2100	-17.791%	8	1,697	-17.775%
2026-06-09	25.8000	25.8000	25.8000	25.8000	+2.219%	1	1,705	-32.403%
2026-06-05	25.3000	25.3500	25.2400	25.2400	+6.408%	205	1,706	-30.903%
2026-05-22	23.7200	23.7200	23.7200	23.7200	+9.561%	970	1,708	-26.476%
2026-05-08	21.6500	21.6500	21.6500	21.6500	-7.002%	1	2,560	-19.446%
2026-05-05	23.2800	23.2800	23.2800	23.2800	+9.296%	23	2,559	-25.086%
2026-04-20	21.3000	21.3000	21.3000	21.3000	+2.552%	1	2,582	-18.122%
2026-04-17	20.7700	20.7700	20.7700	20.7700	-1.095%	1	2,582	-16.033%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-10.295%	1	2,583	-16.952%
2026-04-08	23.4100	23.4100	23.4100	23.4100	-7.287%	30	2,582	-25.502%
2026-03-31	25.2500	25.2500	25.2500	25.2500	+6.316%	2	2,552	-30.931%
2026-03-20	23.7500	23.7500	23.7500	23.7500	+4.396%	2	2,554	-26.568%
2026-03-16	22.7500	22.7500	22.7500	22.7500	-0.915%	1	2,552	-23.341%
2026-03-12	22.9600	22.9600	22.9600	22.9600	+3.891%	14	2,551	-24.042%
2026-03-03	22.1000	22.1000	22.1000	22.1000	-17.537%	1	2,566	-21.086%
2026-02-12	26.8000	26.8000	26.8000	26.8000	+15.667%	30	2,566	-34.925%
2026-02-09	23.1700	23.1700	23.1700	23.1700	-0.813%	1	2,566	-24.730%
2026-02-05	23.3600	23.3600	23.3600	23.3600	+3.363%	30	2,565	-25.342%
2026-02-04	22.9300	22.9300	22.6000	22.6000	+4.872%	40	2,566	-22.832%
2026-02-03	21.5500	21.5500	21.5500	21.5500	+15.302%	1	2,597	-19.072%
2026-01-20	18.6900	18.6900	18.6900	18.6900	+10.265%	1	2,596	-6.688%
2026-01-13	16.9500	16.9500	16.9500	16.9500	+6.604%	3	2,595	+2.891%
2026-01-08	15.9000	15.9000	15.9000	15.9000	-5.694%	1	2,597	+9.686%
2026-01-07	16.5000	16.8600	16.5000	16.8600	-14.067%	10	2,598	+3.440%
2026-01-05	19.6200	19.6200	19.6200	19.6200	+3.263%	1	2,599	-11.111%
2025-12-26	18.4700	19.0000	18.4700	19.0000	-3.061%	42	2,599	-8.211%
2025-12-23	19.6000	19.6000	19.6000	19.6000	-0.960%	10	2,580	-11.020%
2025-12-22	19.7900	19.7900	19.7900	19.7900	-5.537%	1	2,574	-11.875%
2025-12-19	20.9000	20.9500	20.9000	20.9500	+4.229%	35	2,574	-16.754%
2025-12-18	20.1000	20.1000	20.1000	20.1000	+1.618%	20	2,549	-13.234%
2025-12-16	19.7800	19.7800	19.7800	19.7800	+6.688%	1	2,549	-11.830%
2025-12-11	18.5400	18.5400	18.5400	18.5400	+0.216%	1	2,550	-5.933%
2025-12-10	17.9400	19.2000	17.9400	18.5000	+31.206%	59	2,550	-5.730%
2025-12-08	14.1000	14.1000	14.1000	14.1000	-4.601%	1	2,596	+23.688%
2025-12-05	14.7800	14.7800	14.7800	14.7800	-1.598%	4	2,595	+17.997%
2025-12-04	15.1700	15.1700	15.0200	15.0200	-2.086%	8	2,591	+16.112%
2025-12-03	15.3400	15.3400	15.3400	15.3400	-4.125%	1	2,583	+13.690%
2025-12-02	16.0000	16.0000	16.0000	16.0000	-7.246%	2	2,583	+9.000%
2025-12-01	16.8500	17.2500	16.8000	17.2500	-9.544%	85	2,585	+1.101%
2025-11-24	19.0700	19.0700	19.0700	19.0700	-1.650%	2	2,562	-8.547%
2025-11-21	19.3100	19.3900	19.3100	19.3900	+8.933%	2	2,562	-10.057%
2025-11-20	17.8000	17.8000	17.8000	17.8000	+8.537%	1	2,564	-2.022%
2025-11-19	15.7400	16.4000	15.7400	16.4000	+1.422%	9	2,565	+6.341%
2025-11-18	16.1700	16.1700	16.1700	16.1700	+13.474%	15	2,561	+7.854%
2025-11-12	14.2500	14.2500	14.2500	14.2500	-2.062%	1	2,546	+22.386%
2025-11-10	14.5500	14.5500	14.5500	14.5500	-1.556%	350	2,547	+19.863%
2025-11-05	14.4100	14.7800	14.2500	14.7800	+2.639%	6	2,408	+17.997%
2025-11-04	15.5000	15.5000	14.4000	14.4000	+8.271%	16	2,408	+21.111%
2025-10-31	13.1900	13.3000	13.1900	13.3000	-5.000%	3	2,396	+31.128%
2025-10-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	2,398	+24.571%
2025-10-29	13.8300	14.0000	13.7000	14.0000	+2.190%	48	2,399	+24.571%
2025-10-28	13.7300	13.7300	13.7000	13.7000	-7.119%	30	2,384	+27.299%
2025-10-24	14.7500	14.7500	14.7500	14.7500	-2.318%	1	2,403	+18.237%
2025-10-23	15.2400	15.2400	15.1000	15.1000	-7.702%	54	2,403	+15.497%
2025-10-16	15.6500	16.3600	15.6500	16.3600	+10.991%	8	2,403	+6.601%
2025-10-15	13.8000	14.7400	13.8000	14.7400	-0.203%	7	2,405	+18.318%
2025-10-13	14.5400	14.7700	14.5400	14.7700	-4.091%	4	2,401	+18.077%
2025-10-10	15.4400	15.4400	15.4000	15.4000	+9.297%	6	2,400	+13.247%
2025-10-09	13.1000	14.0900	13.1000	14.0900	+9.821%	9	2,403	+23.776%
2025-10-08	12.8300	12.8300	12.8300	12.8300	+3.135%	1	2,394	+35.931%
2025-10-06	12.6500	12.6500	12.0500	12.4400	-12.518%	173	2,394	+40.193%
2025-10-02	14.1200	14.2200	14.1200	14.2200	+4.945%	32	2,242	+22.644%
2025-10-01	13.5000	13.6000	13.5000	13.5500	+1.880%	102	2,242	+28.708%
2025-09-30	13.4500	13.4500	13.3000	13.3000	-0.375%	11	2,172	+31.128%
2025-09-25	13.3500	13.3500	13.3500	13.3500	+4.053%	1	2,181	+30.637%
2025-09-23	12.8500	12.9000	12.8300	12.8300	+4.649%	4	2,181	+35.931%
2025-09-22	12.1500	12.2600	12.1500	12.2600	-15.097%	3	2,179	+42.251%
2025-09-18	14.2600	14.4750	14.2600	14.4400	-3.989%	202	2,180	+20.776%
2025-09-17	15.1000	15.1500	14.8800	15.0400	+13.083%	4	2,156	+15.957%
2025-09-16	13.4000	13.4000	13.3000	13.3000	-1.481%	5	2,154	+31.128%
2025-09-12	13.6900	13.6900	13.5000	13.5000	-5.923%	971	2,152	+29.185%
2025-09-10	14.3500	14.3500	14.3500	14.3500	-2.048%	2	1,182	+21.533%
2025-09-09	14.6500	14.6500	14.6500	14.6500	-9.512%	1	1,181	+19.044%
2025-09-05	16.2000	16.2000	16.1900	16.1900	+7.575%	2	1,181	+7.721%
2025-09-04	15.0500	15.0500	15.0500	15.0500	-0.660%	2	1,179	+15.880%
2025-08-29	15.1500	15.1500	15.1500	15.1500	+12.639%	10	1,177	+15.116%
2025-08-22	13.4500	13.4500	13.4500	13.4500	-0.370%	2	1,177	+29.665%
2025-08-19	13.5500	13.5500	13.5000	13.5000	-5.528%	2	1,175	+29.185%
2025-08-18	14.2900	14.2900	14.2900	14.2900	-2.921%	1	1,176	+22.043%
2025-08-15	14.7200	14.7200	14.7200	14.7200	-5.338%	1	1,175	+18.478%
2025-08-13	15.3900	15.6100	15.3900	15.5500	-7.988%	11	1,175	+12.154%
2025-08-11	16.9000	16.9000	16.9000	16.9000	+2.486%	25	1,170	+3.195%
2025-08-06	16.5200	16.5200	16.4900	16.4900	-8.643%	200	1,181	+5.761%
2025-08-01	18.0500	18.0500	18.0500	18.0500	+5.865%	1	1,181	-3.380%
2025-07-31	17.3000	17.3500	17.0500	17.0500	-2.011%	54	1,181	+2.287%
2025-07-30	17.4000	17.4000	17.4000	17.4000	+12.621%	1,000	1,127	+0.230%
2025-07-24	15.4500	15.4500	15.4500	15.4500	+2.658%	1	127	+12.880%
2025-07-11	15.0900	15.0900	15.0500	15.0500	+1.075%	3	127	+15.880%
2025-07-08	14.5000	14.8900	14.5000	14.8900	-0.733%	27	127	+17.126%
2025-07-07	16.0000	16.0000	15.0000	15.0000	-7.975%	2	101	+16.267%
2025-07-02	16.3000	16.3000	16.3000	16.3000	-2.102%	1	100	+6.994%
2025-07-01	16.6500	16.6500	16.6500	16.6500	-0.299%	40	100	+4.745%
2025-06-30	16.7000	16.7000	16.7000	16.7000	-0.595%	1	64	+4.431%
2025-06-25	16.8000	16.8000	16.8000	16.8000	-20.190%	1	63	+3.810%
2025-06-03	20.8500	21.0500	20.8500	21.0500	-0.237%	2	62	-17.150%
2025-05-30	21.2500	21.2500	21.1000	21.1000	+15.934%	12	63	-17.346%
2025-05-27	18.2000	18.3000	18.2000	18.2000	-2.674%	50	67	-4.176%
2025-05-21	18.3000	18.7000	18.3000	18.7000	+6.918%	25	59	-6.738%
2025-05-16	17.2000	17.4900	17.2000	17.4900	-3.370%	36	35	-0.286%
2025-05-14	18.7500	18.7500	18.0500	18.1000	-14.623%	4	29	-3.646%
2025-05-09	21.2000	21.2000	21.2000	21.2000	+2.169%	14	30	-17.736%
2025-05-06	20.7500	20.7500	20.7500	20.7500	+2.217%	1	23	-15.952%
2025-05-05	20.3000	20.3000	20.3000	20.3000	-2.871%	1	22	-14.089%
2025-05-02	20.9000	20.9000	20.9000	20.9000	-13.062%	12	21	-16.555%
2025-04-24	24.9000	24.9000	24.0400	24.0400	-6.496%	2	15	-27.454%
2025-04-15	25.7100	25.7100	25.7100	25.7100	-6.339%	1	15	-32.166%
2025-03-31	27.4500	27.4500	27.4500	27.4500	+10.685%	5	15	-36.466%
2025-03-06	24.8000	24.8000	24.8000	24.8000	-2.362%	2	9	-29.677%
2025-02-28	25.4000	25.4000	25.4000	25.4000	+4.098%	6	9	-31.339%
2025-02-07	24.4000	24.4000	24.4000	24.4000	+10.909%	2	6	-28.525%
2024-10-16	22.0000	22.0000	22.0000	22.0000	0.000%	5	5	-20.727%

.dark-mode .qb1Dvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb1Dvs{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115P95UBER Jan 15 2027 95.00 Put (UBER270115P00095000)option OPRA

UBER20270115P95
UBER Jan 15 2027 95.00 Put (UBER270115P00095000)
option OPRA