Dark

UBER20270319P65
UBER Mar 19 2027 65.00 Put (UBER270319P00065000)
option OPRA

EOD

Oct 1, 2026

5.02+6.356%(+0.30)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.2500	5.0000	5.0200	+6.356%	97	2,966	0.000%
2026-09-30	4.7000	4.7700	4.6000	4.7200	-0.422%	49	2,957	+6.356%
2026-09-29	4.7300	4.7400	4.7300	4.7400	+0.851%	5	2,955	+5.907%
2026-09-28	4.9500	5.0000	4.7000	4.7000	+4.444%	641	2,956	+6.809%
2026-09-25	4.5500	4.6000	4.4800	4.5000	-3.226%	16	2,393	+11.556%
2026-09-24	4.7000	4.7500	4.6000	4.6500	0.000%	14	2,387	+7.957%
2026-09-23	4.5500	4.8200	4.5400	4.6500	+5.682%	39	2,379	+7.957%
2026-09-22	3.9800	4.5200	3.9800	4.4000	+7.317%	71	2,364	+14.091%
2026-09-21	4.4000	4.4000	4.1000	4.1000	-6.818%	12	2,306	+22.439%
2026-09-18	4.5000	4.5500	4.2000	4.4000	+1.149%	83	2,295	+14.091%
2026-09-17	4.6100	4.6100	4.3500	4.3500	-3.333%	28	2,253	+15.402%
2026-09-16	4.5000	4.5000	4.2000	4.5000	+3.448%	49	2,252	+11.556%
2026-09-15	4.4500	4.4500	4.3000	4.3500	+4.819%	14	2,243	+15.402%
2026-09-14	4.3900	4.5000	4.1000	4.1500	-5.467%	52	2,230	+20.964%
2026-09-11	4.3600	4.5500	4.2500	4.3900	+3.294%	27	2,202	+14.351%
2026-09-10	4.7400	5.0500	4.0500	4.2500	-5.556%	117	2,189	+18.118%
2026-09-09	4.2400	4.5000	4.2400	4.5000	+12.219%	547	2,111	+11.556%
2026-09-08	3.7500	4.1500	3.7500	4.0100	+13.598%	247	1,974	+25.187%
2026-09-04	3.5300	3.5300	3.5300	3.5300	+0.857%	1	1,941	+42.210%
2026-09-03	3.5000	3.5700	3.5000	3.5000	+1.156%	10	1,941	+43.429%
2026-09-02	3.4600	3.4600	3.4600	3.4600	-3.889%	1	1,940	+45.087%
2026-09-01	3.5000	3.6000	3.5000	3.6000	+2.857%	8	1,940	+39.444%
2026-08-31	3.5000	3.5000	3.4000	3.5000	+16.667%	20	1,937	+43.429%
2026-08-28	2.9600	3.0000	2.9600	3.0000	-9.091%	4	1,926	+67.333%
2026-08-27	3.4000	3.4500	3.3000	3.3000	+11.864%	58	1,926	+52.121%
2026-08-26	2.7000	2.9500	2.7000	2.9500	+1.724%	9	1,894	+70.169%
2026-08-25	2.8500	2.9000	2.8500	2.9000	-2.357%	2	1,894	+73.103%
2026-08-24	2.9800	2.9800	2.9700	2.9700	+3.846%	10	1,895	+69.024%
2026-08-21	2.9000	2.9000	2.8600	2.8600	-6.536%	7	1,891	+75.524%
2026-08-20	3.2000	3.2000	3.0000	3.0600	-1.923%	17	1,890	+64.052%
2026-08-19	3.9100	3.9100	3.1000	3.1200	-15.676%	14	1,883	+60.897%
2026-08-18	3.5000	3.7000	3.3500	3.7000	-1.333%	36	1,881	+35.676%
2026-08-17	3.5000	3.7500	3.4500	3.7500	+6.534%	27	1,908	+33.867%
2026-08-14	3.5200	3.5200	3.5200	3.5200	-6.878%	1	1,886	+42.614%
2026-08-13	3.7500	3.7800	3.7500	3.7800	+3.562%	11	1,885	+32.804%
2026-08-12	3.3700	3.8000	3.3700	3.6500	+31.295%	137	1,877	+37.534%
2026-08-11	2.7800	2.7800	2.7800	2.7800	-13.125%	30	1,768	+80.576%
2026-08-10	3.2500	3.3100	3.1900	3.2000	-16.883%	14	1,738	+56.875%
2026-08-07	4.5000	4.5000	3.7500	3.8500	-22.222%	139	1,738	+30.390%
2026-08-06	5.5500	5.5500	4.9500	4.9500	-13.310%	21	1,738	+1.414%
2026-08-05	6.0000	6.2000	5.5600	5.7100	+13.069%	224	1,735	-12.084%
2026-08-04	5.0800	5.2800	4.9400	5.0500	-2.885%	25	1,599	-0.594%
2026-08-03	5.5000	5.5000	5.2000	5.2000	-14.191%	326	1,599	-3.462%
2026-07-30	6.2000	6.2000	6.0600	6.0600	+3.590%	719	1,279	-17.162%
2026-07-29	5.8000	5.8500	5.8000	5.8500	-13.717%	2	577	-14.188%
2026-07-27	7.7000	7.7000	6.7800	6.7800	-10.789%	7	576	-25.959%
2026-07-24	6.0500	7.6000	6.0500	7.6000	+19.685%	19	583	-33.947%
2026-07-23	6.0500	6.3500	6.0000	6.3500	+12.389%	210	572	-20.945%
2026-07-22	5.6500	5.6500	5.6500	5.6500	+6.203%	1	548	-11.150%
2026-07-21	5.3200	5.3200	5.3200	5.3200	+4.314%	1	548	-5.639%
2026-07-20	5.1000	5.1000	5.1000	5.1000	0.000%	18	547	-1.569%
2026-07-17	5.0500	5.1000	5.0500	5.1000	+0.791%	7	561	-1.569%
2026-07-15	5.0600	5.0600	5.0600	5.0600	+0.797%	1	558	-0.791%
2026-07-14	5.0200	5.0200	5.0200	5.0200	+0.400%	1	557	0.000%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-1.961%	2	557	+0.400%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-8.438%	1	555	-1.569%
2026-07-06	5.1700	5.5700	5.1700	5.5700	+2.015%	7	555	-9.874%
2026-07-02	5.5000	5.5000	5.4600	5.4600	+1.111%	16	550	-8.059%
2026-07-01	5.4000	5.4000	5.4000	5.4000	-1.818%	1	550	-7.037%
2026-06-30	5.3000	5.5000	5.3000	5.5000	+8.911%	7	550	-8.727%
2026-06-29	4.5500	5.0500	4.4500	5.0500	+6.316%	14	544	-0.594%
2026-06-26	4.8500	4.8500	4.7500	4.7500	-12.844%	4	540	+5.684%
2026-06-25	5.5000	5.5500	5.4500	5.4500	+1.869%	5	540	-7.890%
2026-06-24	6.1200	6.1200	5.2300	5.3500	-12.295%	6	535	-6.168%
2026-06-23	6.1000	6.1000	6.1000	6.1000	+9.910%	2	533	-17.705%
2026-06-22	5.5500	5.8500	5.5500	5.5500	+1.093%	4	534	-9.550%
2026-06-15	5.4500	5.5000	5.4500	5.4900	-21.571%	3	531	-8.561%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-2.913%	1	531	-28.286%
2026-06-11	7.2100	7.2100	7.2100	7.2100	+7.612%	1	531	-30.374%
2026-06-10	6.7000	6.7000	6.7000	6.7000	+8.065%	1	530	-25.075%
2026-06-05	6.2000	6.2000	6.2000	6.2000	0.000%	1	530	-19.032%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-6.767%	1	529	-19.032%
2026-06-03	6.6500	6.6500	6.6500	6.6500	+10.833%	101	529	-24.511%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-6.250%	10	428	-16.333%
2026-05-29	6.3600	6.4000	6.3600	6.4000	-2.290%	4	428	-21.563%
2026-05-27	6.6000	6.6000	6.5500	6.5500	-1.207%	15	426	-23.359%
2026-05-26	6.2100	6.7400	6.2100	6.6300	+5.238%	9	411	-24.284%
2026-05-22	5.8300	6.3500	5.8300	6.3000	+14.545%	6	403	-20.317%
2026-05-14	5.4000	5.5000	5.3300	5.5000	0.000%	180	397	-8.727%
2026-05-13	5.4000	5.5000	5.4000	5.5000	+4.962%	93	311	-8.727%
2026-05-11	5.2700	5.2700	5.1200	5.2400	-2.421%	14	311	-4.198%
2026-05-07	5.3700	5.3700	5.3700	5.3700	+11.875%	5	319	-6.518%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-16.667%	3	314	+4.583%
2026-05-01	5.7500	5.7600	5.7000	5.7600	+1.230%	84	291	-12.847%
2026-04-27	5.6900	5.6900	5.6900	5.6900	-8.521%	2	291	-11.775%
2026-04-24	6.2000	6.3000	6.1000	6.2200	+8.174%	205	291	-19.293%
2026-04-23	6.1000	6.1000	5.7500	5.7500	+2.679%	2	86	-12.696%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+3.704%	2	85	-10.357%
2026-04-21	5.3700	5.4000	5.3700	5.4000	-2.174%	4	79	-7.037%
2026-04-20	5.5200	5.5200	5.5200	5.5200	+0.364%	1	79	-9.058%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-0.901%	3	78	-8.727%
2026-04-16	5.8000	5.8000	5.5500	5.5500	-0.893%	5	78	-9.550%
2026-04-15	5.8500	5.8500	5.6000	5.6000	-20.455%	4	83	-10.357%
2026-04-13	7.0400	7.0400	7.0400	7.0400	+0.571%	1	81	-28.693%
2026-04-09	7.3300	7.3300	7.0000	7.0000	0.000%	11	81	-28.286%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-9.091%	3	80	-28.286%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-3.750%	1	83	-34.805%
2026-03-27	8.0000	8.0000	8.0000	8.0000	+10.345%	3	82	-37.250%
2026-03-26	7.2500	7.2500	7.2500	7.2500	+14.534%	1	79	-30.759%
2026-03-23	6.3300	6.3300	6.3300	6.3300	-6.912%	2	78	-20.695%
2026-03-20	6.8000	6.8000	6.8000	6.8000	+12.397%	5	76	-26.176%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-8.333%	1	71	-17.025%
2026-03-16	6.4500	6.6000	6.4500	6.6000	-7.042%	62	71	-23.939%
2026-03-12	7.1000	7.1000	7.1000	7.1000	+11.811%	1	11	-29.296%
2026-03-05	6.3500	6.3500	6.3500	6.3500	-5.224%	2	10	-20.945%
2026-03-02	6.8000	6.8000	6.7000	6.7000	-1.034%	7	8	-25.075%
2026-02-27	6.7700	6.7700	6.7700	6.7700	0.000%	1	1	-25.849%

.dark-mode .xGlg2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGlg2q{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319P65UBER Mar 19 2027 65.00 Put (UBER270319P00065000)option OPRA

UBER20270319P65
UBER Mar 19 2027 65.00 Put (UBER270319P00065000)
option OPRA