Dark

UBER20270319P55
UBER Mar 19 2027 55.00 Put (UBER270319P00055000)
option OPRA

EOD

Oct 1, 2026

1.82+7.059%(+0.12)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8300	1.9400	1.8200	1.8200	+7.059%	58	2,604	0.000%
2026-09-30	1.7000	1.7000	1.7000	1.7000	+3.030%	5	2,591	+7.059%
2026-09-29	1.6200	1.6500	1.6200	1.6500	-7.303%	7	2,586	+10.303%
2026-09-28	1.7900	1.7900	1.7700	1.7800	+7.879%	44	2,580	+2.247%
2026-09-25	1.6500	1.6500	1.6500	1.6500	-2.367%	1	2,598	+10.303%
2026-09-24	1.7100	1.7100	1.6400	1.6900	-2.874%	11	2,598	+7.692%
2026-09-23	1.7200	1.8000	1.6800	1.7400	+5.455%	28	2,594	+4.598%
2026-09-22	1.6500	1.6500	1.6500	1.6500	+10.000%	13	2,593	+10.303%
2026-09-21	1.5300	1.5300	1.4000	1.5000	-9.639%	45	2,580	+21.333%
2026-09-18	1.7000	1.7000	1.6600	1.6600	0.000%	19	2,535	+9.639%
2026-09-17	1.6900	1.7100	1.6500	1.6600	+3.750%	105	2,524	+9.639%
2026-09-16	1.7000	1.7000	1.6000	1.6000	+0.629%	64	2,419	+13.750%
2026-09-15	1.6600	1.6600	1.5900	1.5900	+1.274%	110	2,373	+14.465%
2026-09-14	1.6000	1.6000	1.5500	1.5700	-7.647%	17	2,338	+15.924%
2026-09-11	1.6500	1.7000	1.6500	1.7000	+3.030%	3	2,339	+7.059%
2026-09-10	1.9000	2.0000	1.6500	1.6500	-5.714%	22	2,339	+10.303%
2026-09-09	1.7200	1.7500	1.6500	1.7500	+10.759%	4	2,325	+4.000%
2026-09-08	1.5000	1.5800	1.5000	1.5800	+23.438%	28	2,321	+15.190%
2026-09-04	1.2500	1.2800	1.2500	1.2800	-2.290%	58	2,288	+42.188%
2026-09-03	1.2000	1.4800	1.2000	1.3100	+10.084%	58	2,288	+38.931%
2026-09-02	1.1700	1.1900	1.1700	1.1900	-13.768%	2	2,246	+52.941%
2026-09-01	1.3700	1.3800	1.3700	1.3800	+2.985%	7	2,246	+31.884%
2026-08-31	1.3500	1.3500	1.3400	1.3400	+3.876%	15	2,241	+35.821%
2026-08-28	1.2900	1.2900	1.2900	1.2900	-0.769%	2	2,229	+41.085%
2026-08-27	1.3000	1.3000	1.2500	1.3000	+18.182%	6	2,229	+40.000%
2026-08-26	1.0100	1.1000	1.0100	1.1000	-1.786%	11	2,223	+65.455%
2026-08-24	1.1700	1.1700	1.1200	1.1200	0.000%	108	2,213	+62.500%
2026-08-21	1.1200	1.1200	1.1200	1.1200	-6.667%	1	2,107	+62.500%
2026-08-20	1.2000	1.2000	1.2000	1.2000	0.000%	84	2,106	+51.667%
2026-08-19	1.2000	1.2700	1.2000	1.2000	-17.808%	185	2,057	+51.667%
2026-08-17	1.4500	1.4600	1.4500	1.4600	+8.148%	4	2,037	+24.658%
2026-08-14	1.3500	1.3500	1.3500	1.3500	-6.897%	2	2,033	+34.815%
2026-08-12	1.4000	1.4500	1.4000	1.4500	+14.173%	19	2,031	+25.517%
2026-08-10	1.2700	1.2700	1.2700	1.2700	-15.894%	2	2,012	+43.307%
2026-08-07	1.6500	1.6500	1.4900	1.5100	-28.095%	68	2,014	+20.530%
2026-08-06	2.1000	2.1000	2.1000	2.1000	-13.223%	2	2,039	-13.333%
2026-08-05	2.2000	2.5700	2.2000	2.4200	+12.037%	80	2,041	-24.793%
2026-08-04	2.2100	2.2100	2.1600	2.1600	-4.846%	10	2,087	-15.741%
2026-08-03	2.2700	2.2700	2.2700	2.2700	-10.277%	1	2,082	-19.824%
2026-07-31	2.6000	2.6000	2.5300	2.5300	-7.326%	23	2,083	-28.063%
2026-07-30	2.7300	2.7300	2.7300	2.7300	+7.059%	1	2,106	-33.333%
2026-07-29	2.5500	2.5500	2.5500	2.5500	-1.923%	2	2,105	-28.627%
2026-07-28	2.7100	2.7100	2.6000	2.6000	-26.136%	8	2,103	-30.000%
2026-07-24	2.9900	3.5200	2.9900	3.5200	+24.823%	3	2,111	-48.295%
2026-07-23	2.8000	2.8200	2.8000	2.8200	+24.229%	2	2,110	-35.461%
2026-07-20	2.4500	2.4500	2.1800	2.2700	-1.304%	12	2,108	-19.824%
2026-07-17	2.3000	2.3000	2.3000	2.3000	+0.877%	19	2,116	-20.870%
2026-07-07	2.3600	2.4300	2.2800	2.2800	-5.000%	123	2,135	-20.175%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-6.977%	5	2,014	-24.167%
2026-06-30	2.4700	2.5800	2.4700	2.5800	+12.664%	3	2,009	-29.457%
2026-06-29	2.2900	2.2900	2.2900	2.2900	0.000%	2	2,006	-20.524%
2026-06-26	2.2500	2.2900	2.2500	2.2900	-13.910%	2	2,004	-20.524%
2026-06-25	2.6600	2.6600	2.6600	2.6600	+10.833%	1	2,004	-31.579%
2026-06-24	2.7200	2.7200	2.4000	2.4000	-12.727%	2	2,004	-24.167%
2026-06-18	2.6700	2.7500	2.6500	2.7500	+7.843%	6	2,002	-33.818%
2026-06-16	2.5500	2.5500	2.5500	2.5500	-27.350%	20	2,002	-28.627%
2026-06-12	3.3500	3.5500	3.3500	3.5100	+8.000%	8	1,997	-48.148%
2026-06-09	3.1600	3.2500	3.1600	3.2500	+8.333%	41	1,997	-44.000%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-4.762%	1	2,022	-39.333%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+14.545%	5	2,021	-42.222%
2026-06-01	3.2700	3.2700	2.7500	2.7500	-15.385%	27	2,016	-33.818%
2026-05-29	3.2000	3.2500	3.0500	3.2500	+1.562%	55	1,993	-44.000%
2026-05-28	3.2500	3.3000	3.2000	3.2000	-3.030%	170	1,943	-43.125%
2026-05-27	3.2500	3.3000	3.2500	3.3000	+1.538%	71	1,773	-44.848%
2026-05-26	3.2000	3.3000	3.2000	3.2500	+1.246%	250	1,702	-44.000%
2026-05-22	3.2700	3.2700	3.1500	3.2100	+24.419%	18	1,452	-43.302%
2026-05-19	2.5800	2.5800	2.5800	2.5800	-6.859%	2	1,434	-29.457%
2026-05-15	2.7800	2.8000	2.7700	2.7700	+10.800%	3	1,434	-34.296%
2026-05-11	3.1100	3.1100	2.4900	2.5000	-7.063%	5	1,432	-27.200%
2026-05-08	2.6900	2.6900	2.6900	2.6900	+3.861%	1	1,432	-32.342%
2026-05-07	2.4700	2.5900	2.4700	2.5900	+11.638%	7	1,431	-29.730%
2026-05-06	2.3100	2.4400	2.3100	2.3200	-23.934%	16	1,429	-21.552%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+2.694%	12	1,430	-40.328%
2026-05-01	3.1000	3.1000	2.9600	2.9700	-6.604%	22	1,430	-38.721%
2026-04-30	3.1800	3.1800	3.1800	3.1800	-0.313%	1	1,430	-42.767%
2026-04-29	3.1900	3.1900	3.1900	3.1900	+1.270%	9	1,431	-42.947%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+6.061%	15	1,422	-42.222%
2026-04-27	3.0600	3.0600	2.8400	2.9700	-8.615%	4	1,407	-38.721%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+3.175%	26	1,405	-44.000%
2026-04-23	3.1400	3.1500	3.1400	3.1500	+2.606%	84	1,379	-42.222%
2026-04-22	2.9800	3.1100	2.9300	3.0700	+3.716%	164	1,379	-40.717%
2026-04-20	2.9700	2.9700	2.9600	2.9600	-0.337%	25	1,251	-38.514%
2026-04-16	2.9400	2.9700	2.9400	2.9700	+5.694%	2	1,240	-38.721%
2026-04-15	2.8100	2.8100	2.8100	2.8100	-17.353%	35	1,239	-35.231%
2026-04-14	3.2500	3.5000	3.2500	3.4000	-9.333%	9	1,204	-46.471%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-11.765%	5	1,192	-51.467%
2026-04-06	4.2500	4.2500	4.2500	4.2500	+3.659%	2	1,192	-57.176%
2026-04-02	4.1000	4.1000	4.0500	4.1000	-3.529%	310	896	-55.610%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-5.556%	16	896	-57.176%
2026-03-30	4.5300	4.5300	4.3000	4.5000	+1.124%	129	880	-59.556%
2026-03-27	4.3100	4.5000	4.3100	4.4500	+7.229%	115	816	-59.101%
2026-03-26	3.9000	4.2000	3.9000	4.1500	+4.798%	301	701	-56.145%
2026-03-24	3.8000	3.9600	3.7500	3.9600	+4.211%	47	411	-54.040%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+31.488%	5	367	-52.105%
2026-03-17	3.0500	3.1000	2.8900	2.8900	-19.722%	134	367	-37.024%
2026-03-16	3.5500	3.6500	3.5000	3.6000	-10.670%	213	233	-49.444%
2026-03-13	3.9000	4.0300	3.9000	4.0300	+7.467%	11	25	-54.839%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-4.822%	1	25	-51.467%
2026-03-06	3.9400	3.9400	3.9400	3.9400	+9.444%	1	25	-53.807%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+2.857%	20	25	-49.444%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-3.047%	1	11	-48.000%
2026-03-03	3.6100	3.6100	3.6100	3.6100	0.000%	10	10	-49.584%

.dark-mode .FJmn6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJmn6v{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319P55UBER Mar 19 2027 55.00 Put (UBER270319P00055000)option OPRA

UBER20270319P55
UBER Mar 19 2027 55.00 Put (UBER270319P00055000)
option OPRA