Dark

UBER20270319P70
UBER Mar 19 2027 70.00 Put (UBER270319P00070000)
option OPRA

EOD

Oct 1, 2026

7.57+6.320%(+0.45)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3500	7.7700	7.3500	7.5700	+6.320%	70	6,915	0.000%
2026-09-30	7.2000	7.2000	6.9500	7.1200	+1.569%	30	6,948	+6.320%
2026-09-29	7.0500	7.1500	6.7900	7.0100	-3.973%	50	6,959	+7.989%
2026-09-28	7.0000	7.4000	7.0000	7.3000	+6.414%	883	7,001	+3.699%
2026-09-25	7.0000	7.1400	6.8000	6.8600	-3.380%	39	6,226	+10.350%
2026-09-24	6.8400	7.1000	6.8400	7.1000	+1.429%	64	6,194	+6.620%
2026-09-23	6.9000	7.2000	6.7500	7.0000	+6.061%	42	6,193	+8.143%
2026-09-22	6.1000	6.6800	6.0700	6.6000	+5.600%	32	6,192	+14.697%
2026-09-21	6.3000	6.6500	6.2200	6.2500	-3.549%	2,057	6,178	+21.120%
2026-09-18	6.5000	6.7000	6.4800	6.4800	-0.308%	71	5,163	+16.821%
2026-09-17	6.6600	6.8500	6.5000	6.5000	0.000%	149	5,135	+16.462%
2026-09-16	6.6000	6.6000	6.2500	6.5000	+0.775%	46	5,117	+16.462%
2026-09-15	6.5500	6.5500	6.3000	6.4500	+2.381%	569	5,081	+17.364%
2026-09-14	6.4000	6.4000	6.0800	6.3000	-5.405%	10	4,918	+20.159%
2026-09-11	6.7000	6.7000	6.5000	6.6600	+5.714%	35	4,922	+13.664%
2026-09-10	6.7900	6.8500	6.0500	6.3000	-6.667%	191	4,901	+20.159%
2026-09-09	6.4000	6.7500	6.3500	6.7500	+10.656%	158	5,039	+12.148%
2026-09-08	5.3500	6.2000	5.3500	6.1000	+25.773%	279	4,998	+24.098%
2026-09-04	5.2100	5.2100	4.8500	4.8500	-9.346%	231	4,754	+56.082%
2026-09-03	4.7000	5.3500	4.5600	5.3500	+9.184%	36	4,754	+41.495%
2026-09-02	5.0600	5.0600	4.9000	4.9000	-8.411%	9	4,733	+54.490%
2026-09-01	5.3000	5.4800	5.2500	5.3500	+0.943%	87	4,739	+41.495%
2026-08-31	5.1000	5.3000	4.9100	5.3000	+20.455%	334	4,735	+42.830%
2026-08-28	4.5000	4.6500	4.4000	4.4000	-11.647%	449	4,555	+72.045%
2026-08-27	5.1300	5.1300	4.8500	4.9800	+15.814%	644	4,289	+52.008%
2026-08-26	3.9500	4.4100	3.9500	4.3000	+1.176%	27	3,822	+76.047%
2026-08-25	4.8000	4.8000	4.2500	4.2500	-5.556%	124	3,821	+78.118%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-0.222%	2	3,787	+68.222%
2026-08-21	4.3500	4.5100	4.2000	4.5100	-4.043%	11	3,785	+67.849%
2026-08-20	4.4900	4.7000	4.4000	4.7000	-1.879%	8	3,780	+61.064%
2026-08-19	5.0500	5.1500	4.6000	4.7900	-4.200%	746	3,779	+58.038%
2026-08-18	5.4000	5.4000	5.0000	5.0000	-6.542%	24	3,311	+51.400%
2026-08-17	5.3000	5.3500	4.9000	5.3500	0.000%	56	3,311	+41.495%
2026-08-14	5.2500	5.4500	5.1800	5.3500	-2.194%	877	3,280	+41.495%
2026-08-13	5.5000	5.5300	5.4500	5.4700	-3.357%	6	3,031	+38.391%
2026-08-12	5.0500	5.6600	5.0500	5.6600	+21.720%	83	3,028	+33.746%
2026-08-11	4.6500	4.6500	4.6500	4.6500	-2.105%	22	3,004	+62.796%
2026-08-10	4.8000	5.0000	4.7500	4.7500	-15.929%	39	3,002	+59.368%
2026-08-07	5.9900	6.1000	5.3500	5.6500	-21.419%	40	2,992	+33.982%
2026-08-06	8.0400	8.0400	6.9200	7.1900	-20.111%	333	2,978	+5.285%
2026-08-05	8.3000	9.0000	8.3000	9.0000	+26.582%	35	2,725	-15.889%
2026-08-04	7.3000	7.3000	7.1100	7.1100	-4.564%	20	2,698	+6.470%
2026-08-03	7.4500	7.4500	7.4500	7.4500	-9.146%	274	2,681	+1.611%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+4.459%	31	2,647	-7.683%
2026-07-29	7.8500	7.8500	7.8500	7.8500	-1.258%	21	2,647	-3.567%
2026-07-28	9.3000	9.3000	7.9500	7.9500	-16.928%	1,050	2,647	-4.780%
2026-07-27	9.5600	9.5700	9.5600	9.5700	+20.075%	3	1,699	-20.899%
2026-07-22	7.7000	7.9700	7.7000	7.9700	+11.469%	46	1,696	-5.019%
2026-07-20	7.1500	7.1500	7.1500	7.1500	-1.379%	7	1,741	+5.874%
2026-07-17	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,748	+4.414%
2026-07-15	7.2500	7.2500	7.2500	7.2500	+14.173%	5	1,748	+4.414%
2026-07-13	6.3500	6.3500	6.3500	6.3500	-8.104%	1	1,753	+19.213%
2026-07-07	6.9100	6.9100	6.9100	6.9100	-3.086%	1	1,754	+9.551%
2026-07-06	7.1300	7.1300	7.1300	7.1300	-6.184%	1	1,755	+6.171%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+2.703%	15	1,741	-0.395%
2026-07-01	7.1600	7.4000	7.1600	7.4000	-3.268%	4	1,741	+2.297%
2026-06-30	7.6500	7.6500	7.6500	7.6500	+11.679%	1	1,742	-1.046%
2026-06-29	6.2500	7.0000	6.2500	6.8500	+2.239%	48	1,743	+10.511%
2026-06-26	7.4000	7.4000	6.7000	6.7000	-11.958%	24	1,710	+12.985%
2026-06-25	7.6000	7.6500	7.6000	7.6100	+4.247%	14	1,708	-0.526%
2026-06-24	8.1400	8.1400	7.1000	7.3000	-13.813%	208	1,695	+3.699%
2026-06-23	8.1000	8.5200	8.1000	8.4700	+7.898%	20	1,546	-10.626%
2026-06-18	7.8500	7.8500	7.8500	7.8500	-3.086%	2	1,529	-3.567%
2026-06-17	7.9000	8.1000	7.9000	8.1000	+10.204%	3	1,529	-6.543%
2026-06-16	7.3500	7.3500	7.3500	7.3500	-3.289%	1	1,529	+2.993%
2026-06-15	7.9300	8.0700	7.4500	7.6000	-20.833%	519	1,157	-0.395%
2026-06-12	9.6000	9.6000	9.6000	9.6000	+1.587%	1	1,157	-21.146%
2026-06-11	9.6100	9.8000	9.4500	9.4500	+18.125%	22	1,157	-19.894%
2026-06-04	8.7000	8.7000	8.0000	8.0000	-7.514%	2	1,136	-5.375%
2026-06-03	9.0000	9.3500	8.6500	8.6500	+1.765%	803	1,135	-12.486%
2026-06-02	8.5300	8.5300	8.5000	8.5000	-2.857%	2	339	-10.941%
2026-05-29	8.7500	8.7500	8.7500	8.7500	-2.235%	2	338	-13.486%
2026-05-27	9.1000	9.1000	8.9500	8.9500	0.000%	12	338	-15.419%
2026-05-26	8.8000	8.9500	8.7000	8.9500	+6.548%	92	326	-15.419%
2026-05-22	8.4000	8.4000	8.4000	8.4000	+9.661%	3	234	-9.881%
2026-05-21	7.6500	7.6700	7.6500	7.6600	+2.681%	65	231	-1.175%
2026-05-20	7.4600	7.4600	7.4600	7.4600	+8.273%	1	231	+1.475%
2026-05-12	6.8900	6.8900	6.8900	6.8900	-1.571%	1	226	+9.869%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-3.448%	5	226	+8.143%
2026-05-08	7.2500	7.2500	7.2000	7.2500	+5.839%	4	231	+4.414%
2026-05-07	6.4500	6.8500	6.4500	6.8500	+6.202%	9	227	+10.511%
2026-05-06	6.5000	6.7300	6.4500	6.4500	-22.847%	14	218	+17.364%
2026-05-05	8.3400	8.3600	8.3400	8.3600	+8.996%	2	218	-9.450%
2026-05-01	7.6500	7.6700	7.6500	7.6700	-4.125%	4	213	-1.304%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+4.031%	1	213	-5.375%
2026-04-27	7.7700	7.7700	7.6900	7.6900	-0.130%	2	212	-1.560%
2026-04-23	7.7000	7.7000	7.7000	7.7000	0.000%	1	214	-1.688%
2026-04-22	7.6000	7.7000	7.5700	7.7000	+7.692%	9	214	-1.688%
2026-04-21	7.1500	7.2500	7.1500	7.1500	-3.378%	6	204	+5.874%
2026-04-20	7.6100	7.6100	7.4000	7.4000	+2.778%	3	204	+2.297%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-0.690%	2	203	+5.139%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-1.628%	1	201	+4.414%
2026-04-15	7.3700	7.3700	7.3700	7.3700	-15.771%	1	200	+2.714%
2026-04-14	8.7500	8.7500	8.7500	8.7500	-2.778%	19	200	-13.486%
2026-04-13	9.3600	9.3600	9.0000	9.0000	-4.255%	55	127	-15.889%
2026-04-09	9.4000	9.4500	9.4000	9.4000	+1.842%	3	127	-19.468%
2026-04-07	8.3500	9.2300	8.3500	9.2300	-2.328%	10	127	-17.985%
2026-04-02	9.4500	9.4500	9.4500	9.4500	+0.532%	1	117	-19.894%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-7.933%	5	117	-19.468%
2026-03-27	10.6500	10.7000	10.2100	10.2100	+10.378%	11	114	-25.857%
2026-03-26	9.2500	9.2500	9.2500	9.2500	+0.108%	1	113	-18.162%
2026-03-24	8.7000	9.2800	8.7000	9.2400	+29.231%	3	112	-18.074%
2026-03-17	7.0000	7.1500	7.0000	7.1500	-18.472%	53	111	+5.874%
2026-03-16	8.7200	8.7700	8.7200	8.7700	+1.505%	12	78	-13.683%
2026-03-11	8.6400	8.6400	8.6400	8.6400	-8.085%	1	81	-12.384%
2026-03-10	9.4000	9.4000	9.4000	9.4000	+2.845%	5	82	-19.468%
2026-03-09	9.3300	9.3300	9.1400	9.1400	+4.577%	11	77	-17.177%
2026-03-06	8.7900	8.8400	8.7000	8.7400	+1.746%	62	71	-13.387%
2026-03-03	8.9200	8.9200	8.5900	8.5900	0.000%	11	11	-11.874%

.dark-mode .N4b6ng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4b6ng{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319P70UBER Mar 19 2027 70.00 Put (UBER270319P00070000)option OPRA

UBER20270319P70
UBER Mar 19 2027 70.00 Put (UBER270319P00070000)
option OPRA