Dark

UBER20270319P60
UBER Mar 19 2027 60.00 Put (UBER270319P00060000)
option OPRA

EOD

Oct 1, 2026

3.13+4.333%(+0.13)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.3500	3.0000	3.1300	+4.333%	349	6,809	0.000%
2026-09-30	2.9000	3.0000	2.9000	3.0000	+3.806%	4	6,497	+4.333%
2026-09-29	2.9000	2.9400	2.8400	2.8900	-3.667%	34	6,493	+8.304%
2026-09-28	2.7900	3.1000	2.7000	3.0000	+7.914%	202	6,501	+4.333%
2026-09-25	2.8500	2.8500	2.7800	2.7800	-5.763%	22	6,325	+12.590%
2026-09-24	2.9100	2.9500	2.9100	2.9500	0.000%	6	6,313	+6.102%
2026-09-23	2.8600	3.0000	2.8600	2.9500	+7.273%	28	6,317	+6.102%
2026-09-22	2.7000	2.8500	2.7000	2.7500	+5.769%	35	6,296	+13.818%
2026-09-21	2.7200	2.7300	2.6000	2.6000	-3.704%	9	6,265	+20.385%
2026-09-18	2.8500	2.8800	2.7000	2.7000	-3.915%	69	6,259	+15.926%
2026-09-17	2.8500	2.8500	2.7800	2.8100	+0.357%	15	6,223	+11.388%
2026-09-16	2.8100	2.8100	2.5000	2.8000	+3.704%	42	6,214	+11.786%
2026-09-15	2.7100	2.8800	2.7000	2.7000	-0.735%	9	6,187	+15.926%
2026-09-14	2.7800	2.7800	2.6300	2.7200	-3.203%	8	6,187	+15.074%
2026-09-11	2.7500	2.9500	2.7500	2.8100	+8.494%	71	6,186	+11.388%
2026-09-10	3.0900	3.0900	2.5000	2.5900	-10.069%	1,040	6,132	+20.849%
2026-09-09	2.7400	2.8800	2.7000	2.8800	+8.679%	31	5,111	+8.681%
2026-09-08	2.6200	2.6500	2.4100	2.6500	+18.834%	18	5,092	+18.113%
2026-09-04	2.2500	2.2500	2.2300	2.2300	-0.889%	75	5,087	+40.359%
2026-09-03	2.2600	2.3200	2.2500	2.2500	+7.143%	5	5,087	+39.111%
2026-09-02	2.1600	2.1600	2.0000	2.1000	-6.667%	11	5,083	+49.048%
2026-09-01	2.2000	2.2500	2.2000	2.2500	+2.740%	19	5,079	+39.111%
2026-08-31	1.9400	2.2200	1.9400	2.1900	+17.742%	10	5,060	+42.922%
2026-08-28	1.8800	1.8800	1.8600	1.8600	-11.848%	5	5,060	+68.280%
2026-08-27	2.0000	2.3000	2.0000	2.1100	+14.054%	6	5,061	+48.341%
2026-08-26	1.7000	1.8600	1.6400	1.8500	-4.145%	48	5,063	+69.189%
2026-08-25	1.9300	1.9300	1.9300	1.9300	+4.891%	1	5,038	+62.176%
2026-08-24	1.9400	1.9400	1.8400	1.8400	-4.167%	18	5,039	+70.109%
2026-08-20	1.9600	1.9600	1.9200	1.9200	+1.053%	28	5,021	+63.021%
2026-08-19	1.9800	2.1100	1.9000	1.9000	-12.844%	5	4,999	+64.737%
2026-08-18	2.3600	2.3600	2.0900	2.1800	-6.838%	25	4,998	+43.578%
2026-08-14	2.2700	2.3400	2.2700	2.3400	+0.429%	33	4,994	+33.761%
2026-08-13	2.3600	2.4800	2.3300	2.3300	-2.917%	36	4,961	+34.335%
2026-08-12	2.1800	2.4400	2.1800	2.4000	+21.827%	24	4,946	+30.417%
2026-08-11	1.9700	1.9700	1.9700	1.9700	-4.831%	1	4,942	+58.883%
2026-08-10	2.1500	2.1500	2.0700	2.0700	-17.200%	3	4,943	+51.208%
2026-08-07	2.4800	2.5100	2.4300	2.5000	-25.816%	132	4,945	+25.200%
2026-08-06	3.6500	3.6500	3.3700	3.3700	-16.790%	43	4,950	-7.122%
2026-08-05	3.9500	4.1500	3.9500	4.0500	+18.076%	55	4,975	-22.716%
2026-08-04	3.5000	3.5000	3.4000	3.4300	-3.380%	10	4,949	-8.746%
2026-08-03	3.5500	3.5500	3.5500	3.5500	-13.415%	1	4,946	-11.831%
2026-07-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	4,947	-23.659%
2026-07-30	4.0100	4.2000	4.0100	4.2000	+2.941%	2	4,948	-25.476%
2026-07-29	3.9000	4.0800	3.8600	4.0800	-2.857%	1,003	4,949	-23.284%
2026-07-28	4.2800	4.2800	4.1100	4.2000	-10.638%	5	4,501	-25.476%
2026-07-27	5.3000	5.3000	4.6800	4.7000	-7.843%	59	4,506	-33.404%
2026-07-24	4.2500	5.4000	4.2500	5.1000	+21.429%	9	4,462	-38.627%
2026-07-23	4.1500	4.4000	4.1500	4.2000	+15.068%	7	4,454	-25.476%
2026-07-20	3.8000	3.8000	3.5500	3.6500	+2.817%	55	4,449	-14.247%
2026-07-16	3.4900	3.5500	3.4900	3.5500	-4.570%	2	4,467	-11.831%
2026-07-15	3.5000	3.7200	3.5000	3.7200	-5.823%	4	4,467	-15.860%
2026-07-14	3.9500	3.9500	3.9500	3.9500	+12.857%	1	4,464	-20.759%
2026-07-07	3.6000	3.6000	3.5000	3.5000	-9.561%	18	4,463	-10.571%
2026-07-06	3.5000	3.9000	3.5000	3.8700	+6.027%	4	4,445	-19.121%
2026-07-01	3.8100	3.8100	3.6500	3.6500	+4.286%	156	4,441	-14.247%
2026-06-29	3.1500	3.5000	3.1500	3.5000	+4.478%	36	4,286	-10.571%
2026-06-26	3.4500	3.4500	3.3500	3.3500	-11.842%	2	4,283	-6.567%
2026-06-25	3.8500	3.8500	3.8000	3.8000	+4.110%	14	4,283	-17.632%
2026-06-24	4.1500	4.1500	3.6500	3.6500	-15.899%	4	4,281	-14.247%
2026-06-23	4.0800	4.3400	4.0800	4.3400	+7.160%	2	4,281	-27.880%
2026-06-18	4.0000	4.0500	4.0000	4.0500	+3.581%	2	4,487	-22.716%
2026-06-15	4.1500	4.1500	3.7800	3.9100	-19.713%	601	4,487	-19.949%
2026-06-11	4.8700	4.8700	4.8700	4.8700	+2.526%	10	4,487	-35.729%
2026-06-10	4.8000	4.8000	4.7000	4.7500	0.000%	506	4,477	-34.105%
2026-06-09	4.6300	4.7500	4.6300	4.7500	+5.556%	36	3,971	-34.105%
2026-06-08	4.5500	4.5500	4.5000	4.5000	+2.975%	30	3,946	-30.444%
2026-06-05	4.3700	4.3700	4.3700	4.3700	-5.000%	1	3,916	-28.375%
2026-06-03	4.6100	4.6100	4.6000	4.6000	+3.371%	60	3,917	-31.957%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+9.877%	27	3,877	-29.663%
2026-06-01	4.5500	4.5500	4.0500	4.0500	-15.272%	16	3,850	-22.716%
2026-05-28	4.7800	4.7800	4.7800	4.7800	-0.209%	2	3,839	-34.519%
2026-05-27	4.7900	4.7900	4.7900	4.7900	+8.864%	2	3,837	-34.656%
2026-05-22	4.1500	4.4000	4.1500	4.4000	+2.326%	605	3,833	-28.864%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+13.158%	1	3,230	-27.209%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-2.564%	3	3,229	-17.632%
2026-05-14	3.9500	4.0000	3.9000	3.9000	+7.438%	238	3,229	-19.744%
2026-05-12	3.6300	3.6300	3.6300	3.6300	+0.554%	1	3,016	-13.774%
2026-05-11	3.6100	3.6100	3.6100	3.6100	-9.750%	1	3,016	-13.296%
2026-05-08	3.6000	4.0000	3.6000	4.0000	+15.942%	219	3,015	-21.750%
2026-05-06	3.7200	3.7300	3.4000	3.4500	-22.122%	39	2,798	-9.275%
2026-05-05	4.4300	4.4300	4.4300	4.4300	+5.476%	1	2,780	-29.345%
2026-05-01	4.2000	4.2000	4.2000	4.2000	-8.696%	14	2,780	-25.476%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+5.263%	1	2,780	-31.957%
2026-04-28	4.4000	4.4000	4.3700	4.3700	-1.798%	19	2,779	-28.375%
2026-04-24	4.4000	4.6000	4.4000	4.4500	-2.198%	873	2,779	-29.663%
2026-04-23	4.2500	4.5500	4.2500	4.5500	+7.059%	187	1,956	-31.209%
2026-04-22	4.2000	4.2500	4.2000	4.2500	+3.659%	1,080	1,771	-26.353%
2026-04-20	4.1000	4.1000	4.1000	4.1000	+2.500%	10	879	-23.659%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-27.405%	1	879	-21.750%
2026-04-10	5.5100	5.5100	5.5100	5.5100	-4.174%	2	876	-43.194%
2026-04-02	5.7500	5.7500	5.7500	5.7500	+1.770%	1	875	-45.565%
2026-04-01	5.3000	5.6500	5.3000	5.6500	-4.237%	207	875	-44.602%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-4.839%	1	668	-46.949%
2026-03-27	6.0000	6.2000	6.0000	6.2000	+19.923%	449	667	-49.516%
2026-03-24	5.0200	5.1700	5.0200	5.1700	+1.373%	3	218	-39.458%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+21.429%	10	215	-38.627%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-16.667%	42	205	-25.476%
2026-03-16	4.8500	5.0400	4.8500	5.0400	-7.523%	147	163	-37.897%
2026-03-13	5.3600	5.4500	5.3600	5.4500	+9.000%	12	25	-42.569%
2026-03-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	14	-37.400%
2026-03-02	5.0000	5.0000	5.0000	5.0000	0.000%	13	13	-37.400%

.dark-mode .q0l0s5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0l0s5{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319P60UBER Mar 19 2027 60.00 Put (UBER270319P00060000)option OPRA

UBER20270319P60
UBER Mar 19 2027 60.00 Put (UBER270319P00060000)
option OPRA