Dark

UBER20270319P75
UBER Mar 19 2027 75.00 Put (UBER270319P00075000)
option OPRA

EOD

Oct 1, 2026

10.83+12.228%(+1.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4000	10.8300	10.4000	10.8300	+12.228%	7	2,278	0.000%
2026-09-29	9.9700	10.1000	9.6500	9.6500	-8.095%	29	2,278	+12.228%
2026-09-28	10.3500	10.5000	10.3000	10.5000	+5.528%	15	2,250	+3.143%
2026-09-24	9.8200	9.9500	9.8200	9.9500	+4.188%	12	2,246	+8.844%
2026-09-23	9.8000	9.8000	9.5500	9.5500	+3.243%	3	2,244	+13.403%
2026-09-22	9.3000	9.7300	9.2500	9.2500	+2.778%	56	2,241	+17.081%
2026-09-21	9.3500	9.4500	9.0000	9.0000	-4.255%	503	2,208	+20.333%
2026-09-18	9.3500	9.4100	9.3000	9.4000	+5.618%	499	1,706	+15.213%
2026-09-16	9.3000	9.3000	8.9000	8.9000	-2.732%	27	1,481	+21.685%
2026-09-15	9.2000	9.2000	8.9500	9.1500	+6.025%	44	1,455	+18.361%
2026-09-14	9.0000	9.0000	8.6300	8.6300	-6.399%	20	1,448	+25.492%
2026-09-11	9.1000	9.2200	9.1000	9.2200	+2.444%	40	1,444	+17.462%
2026-09-10	10.0000	10.0000	8.9500	9.0000	-4.255%	7	1,424	+20.333%
2026-09-09	8.8500	9.4000	8.8500	9.4000	+11.243%	44	1,425	+15.213%
2026-09-08	7.5000	8.6000	7.5000	8.4500	+18.182%	30	1,407	+28.166%
2026-09-04	7.3000	7.6000	7.1100	7.1500	-3.248%	249	1,249	+51.469%
2026-09-03	7.6000	7.6000	7.3900	7.3900	+4.085%	26	1,249	+46.549%
2026-09-02	7.2200	7.2200	6.9000	7.1000	-7.190%	42	1,235	+52.535%
2026-09-01	7.5500	7.6500	7.5500	7.6500	+3.378%	4	1,234	+41.569%
2026-08-31	7.4800	7.4800	7.2500	7.4000	+14.729%	15	1,230	+46.351%
2026-08-28	6.5000	6.7000	6.4200	6.4500	-7.857%	1,405	1,227	+67.907%
2026-08-27	7.1000	7.2000	6.9900	7.0000	+12.000%	229	703	+54.714%
2026-08-26	6.3500	6.3500	6.2500	6.2500	+2.124%	3	522	+73.280%
2026-08-25	6.1500	6.2000	6.1200	6.1200	-7.692%	42	519	+76.961%
2026-08-24	6.6300	6.6300	6.6300	6.6300	+1.687%	5	501	+63.348%
2026-08-21	6.5300	6.6300	6.5200	6.5200	+3.822%	16	496	+66.104%
2026-08-20	6.3900	6.3900	6.2800	6.2800	-6.963%	4	483	+72.452%
2026-08-19	7.9000	7.9500	6.6000	6.7500	-10.832%	203	486	+60.444%
2026-08-17	7.3500	7.7000	7.3500	7.5700	+0.265%	87	290	+43.065%
2026-08-13	7.8600	7.8600	7.5500	7.5500	-4.672%	15	286	+43.444%
2026-08-12	7.7900	7.9200	7.7900	7.9200	+19.098%	3	286	+36.742%
2026-08-11	6.6500	6.6500	6.6500	6.6500	-3.623%	3	285	+62.857%
2026-08-10	6.9500	6.9500	6.8900	6.9000	-11.990%	11	283	+56.957%
2026-08-07	8.2200	8.2200	7.8400	7.8400	-34.118%	29	278	+38.138%
2026-08-05	11.9000	11.9000	11.9000	11.9000	+7.692%	1	273	-8.992%
2026-07-31	11.0200	11.0500	11.0200	11.0500	+0.455%	22	273	-1.991%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+3.774%	3	293	-1.545%
2026-07-29	10.6500	11.0000	10.6000	10.6000	-1.395%	12	290	+2.170%
2026-07-28	11.0500	11.0500	10.7500	10.7500	+10.256%	32	289	+0.744%
2026-07-17	9.7500	9.7500	9.7500	9.7500	-0.510%	32	320	+11.077%
2026-07-15	9.7000	9.8500	9.5500	9.8000	-6.667%	59	288	+10.510%
2026-07-14	10.0000	10.5000	10.0000	10.5000	+15.639%	3	303	+3.143%
2026-07-10	8.8900	9.3500	8.8900	9.0800	-6.967%	50	301	+19.273%
2026-07-02	9.7600	9.7600	9.7600	9.7600	-5.151%	10	271	+10.963%
2026-07-01	9.9700	10.2900	9.9600	10.2900	-0.580%	13	271	+5.248%
2026-06-30	10.3500	10.3500	10.3500	10.3500	+14.872%	1	264	+4.638%
2026-06-29	8.6400	9.0100	8.5200	9.0100	+1.236%	4	264	+20.200%
2026-06-26	8.7300	8.9000	8.7300	8.9000	-12.315%	4	262	+21.685%
2026-06-25	10.1000	10.1500	10.0000	10.1500	+6.283%	12	261	+6.700%
2026-06-24	9.5400	9.5500	9.5400	9.5500	-5.446%	14	251	+13.403%
2026-06-15	10.1000	10.1000	10.1000	10.1000	-15.481%	10	236	+7.228%
2026-06-10	11.7000	11.9500	11.7000	11.9500	+0.420%	11	236	-9.372%
2026-06-09	11.9000	11.9000	11.9000	11.9000	+3.478%	1	235	-8.992%
2026-06-08	11.7000	11.7000	11.5000	11.5000	+1.054%	13	234	-5.826%
2026-06-05	11.2000	11.4900	11.1500	11.3800	+5.370%	46	234	-4.833%
2026-06-04	10.6800	10.8000	10.6800	10.8000	-4.425%	5	188	+0.278%
2026-05-29	11.2500	11.3000	11.2500	11.3000	-1.310%	2	191	-4.159%
2026-05-27	12.0000	12.0000	11.4500	11.4500	-1.293%	8	189	-5.415%
2026-05-26	11.5000	11.7000	11.4500	11.6000	+19.588%	12	185	-6.638%
2026-05-18	9.7000	9.7000	9.7000	9.7000	0.000%	2	175	+11.649%
2026-05-14	9.7000	9.7000	9.7000	9.7000	+0.518%	41	173	+11.649%
2026-05-13	9.6500	9.7000	9.6500	9.6500	+0.208%	3	178	+12.228%
2026-05-12	9.2700	9.6300	9.2700	9.6300	+3.772%	2	178	+12.461%
2026-05-11	9.2800	9.2800	9.2800	9.2800	-3.834%	10	178	+16.703%
2026-05-08	9.3500	9.6500	9.3500	9.6500	+7.222%	18	180	+12.228%
2026-05-07	9.2000	9.2000	9.0000	9.0000	+8.043%	2	163	+20.333%
2026-05-06	8.4000	8.5500	8.1000	8.3300	-19.904%	32	163	+30.012%
2026-05-04	10.4500	10.5000	10.4000	10.4000	+4.523%	4	134	+4.135%
2026-05-01	10.0500	10.1500	9.9000	9.9500	-6.132%	125	114	+8.844%
2026-04-30	10.6000	10.6000	10.6000	10.6000	+8.607%	47	114	+2.170%
2026-04-27	9.7600	9.7600	9.7600	9.7600	-4.966%	2	138	+10.963%
2026-04-23	10.1000	10.2700	10.0000	10.2700	+2.189%	3	140	+5.453%
2026-04-22	10.2600	10.2600	10.0500	10.0500	+5.236%	3	140	+7.761%
2026-04-20	9.8000	9.8000	9.5500	9.5500	-1.343%	27	139	+13.403%
2026-04-16	9.4000	9.6800	9.4000	9.6800	+1.255%	7	139	+11.880%
2026-04-15	9.5600	9.5600	9.5600	9.5600	-14.260%	1	136	+13.285%
2026-04-14	11.1500	11.1500	11.1500	11.1500	-4.456%	17	135	-2.870%
2026-04-13	11.5500	11.6700	11.5500	11.6700	-2.343%	24	95	-7.198%
2026-04-09	12.0000	12.2500	11.9500	11.9500	-0.417%	87	95	-9.372%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+2.041%	1	80	-9.750%
2026-04-06	11.7600	11.7600	11.7600	11.7600	-3.607%	2	79	-7.908%
2026-04-02	12.2000	12.2500	12.0500	12.2000	-5.426%	35	60	-11.230%
2026-03-30	12.8500	12.9000	12.8000	12.9000	-0.846%	6	60	-16.047%
2026-03-27	13.0100	13.0100	13.0100	13.0100	+23.201%	2	55	-16.756%
2026-03-23	10.5500	10.5600	10.4400	10.5600	+6.559%	44	53	+2.557%
2026-03-18	9.9100	9.9100	9.9100	9.9100	-9.083%	1	10	+9.284%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-2.852%	8	9	-0.642%
2026-03-11	11.2200	11.2200	11.2200	11.2200	0.000%	1	1	-3.476%

.dark-mode .J3z5td{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3z5td{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319P75UBER Mar 19 2027 75.00 Put (UBER270319P00075000)option OPRA

UBER20270319P75
UBER Mar 19 2027 75.00 Put (UBER270319P00075000)
option OPRA