Dark

UBER20270617P55
UBER Jun 17 2027 55.00 Put (UBER270617P00055000)
option OPRA

EOD

Oct 1, 2026

2.80+4.478%(+0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8000	2.9500	2.8000	2.8000	+4.478%	13	4,135	0.000%
2026-09-29	2.7300	2.7300	2.6800	2.6800	+1.132%	55	4,133	+4.478%
2026-09-25	2.6800	2.6800	2.6500	2.6500	-1.852%	8	4,131	+5.660%
2026-09-23	2.7000	2.7000	2.7000	2.7000	+7.143%	5	4,131	+3.704%
2026-09-22	2.4600	2.5200	2.4600	2.5200	+2.439%	21	4,126	+11.111%
2026-09-21	2.5000	2.5000	2.4600	2.4600	-6.464%	4	4,106	+13.821%
2026-09-18	2.6000	2.6300	2.6000	2.6300	+0.382%	3	4,102	+6.464%
2026-09-17	2.6500	2.6600	2.5600	2.6200	+1.550%	70	4,102	+6.870%
2026-09-15	2.5800	2.5800	2.5800	2.5800	-2.642%	1	4,035	+8.527%
2026-09-11	2.7900	2.7900	2.6500	2.6500	+1.145%	42	4,035	+5.660%
2026-09-09	2.6200	2.6200	2.6200	2.6200	+6.504%	1	4,035	+6.870%
2026-09-08	2.3800	2.4600	2.3800	2.4600	+11.818%	88	4,034	+13.821%
2026-09-04	2.2000	2.2000	2.2000	2.2000	-0.452%	1	4,033	+27.273%
2026-09-03	2.2100	2.2100	2.2100	2.2100	+0.455%	1	4,033	+26.697%
2026-09-01	2.2600	2.2600	2.1900	2.2000	+0.917%	54	4,032	+27.273%
2026-08-31	2.2100	2.2700	2.1800	2.1800	+13.542%	36	4,022	+28.440%
2026-08-28	2.0000	2.0000	1.9200	1.9200	-9.434%	3	4,021	+45.833%
2026-08-27	2.1500	2.1500	2.1200	2.1200	+12.766%	21	4,019	+32.075%
2026-08-25	1.8800	1.8800	1.8800	1.8800	-5.051%	1	4,018	+48.936%
2026-08-24	2.0000	2.0000	1.9800	1.9800	-0.503%	3	4,018	+41.414%
2026-08-21	1.8500	1.9900	1.8500	1.9900	+4.188%	3	4,021	+40.704%
2026-08-20	1.9100	1.9100	1.9100	1.9100	-7.729%	1	4,022	+46.597%
2026-08-19	2.1000	2.1000	2.0700	2.0700	-6.335%	5	4,022	+35.266%
2026-08-17	2.1800	2.3000	2.1800	2.2100	-1.778%	58	4,018	+26.697%
2026-08-14	2.2300	2.2500	2.2300	2.2500	-2.174%	19	3,990	+24.444%
2026-08-13	2.2800	2.3300	2.2800	2.3000	+7.477%	61	3,990	+21.739%
2026-08-12	2.2500	2.2500	2.1400	2.1400	+10.309%	12	3,929	+30.841%
2026-08-11	1.9600	1.9900	1.9400	1.9400	-6.280%	3	3,919	+44.330%
2026-08-10	2.2000	2.2000	2.0300	2.0700	-10.390%	4	3,919	+35.266%
2026-08-07	2.8500	2.8500	2.2600	2.3100	-34.000%	14	3,919	+21.212%
2026-08-05	3.4000	3.6000	3.4000	3.5000	+11.111%	107	3,921	-20.000%
2026-08-04	3.2000	3.2000	2.9000	3.1500	-1.563%	7	3,918	-11.111%
2026-08-03	3.2000	3.2000	3.1000	3.2000	-7.246%	24	3,913	-12.500%
2026-07-31	3.5500	3.5500	3.4500	3.4500	-1.429%	26	3,914	-18.841%
2026-07-30	3.7000	3.7000	3.5000	3.5000	-1.408%	29	3,912	-20.000%
2026-07-28	3.6000	3.6000	3.5500	3.5500	-13.415%	31	3,912	-21.127%
2026-07-27	4.0500	4.1500	4.0500	4.1000	-12.766%	363	3,912	-31.707%
2026-07-24	3.8000	4.7000	3.8000	4.7000	+23.684%	7	3,549	-40.426%
2026-07-23	3.7600	3.8000	3.7600	3.8000	+8.883%	4	3,545	-26.316%
2026-07-22	3.5400	3.5400	3.4900	3.4900	+3.869%	2	3,544	-19.771%
2026-07-21	3.3600	3.3600	3.3600	3.3600	+5.000%	3	3,544	-16.667%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-0.621%	2	3,544	-12.500%
2026-07-14	3.2200	3.2200	3.2200	3.2200	+3.537%	4	3,544	-13.043%
2026-07-10	3.1300	3.1300	3.1100	3.1100	-5.758%	12	3,540	-9.968%
2026-07-07	3.3000	3.3500	3.3000	3.3000	-8.840%	93	3,540	-15.152%
2026-07-06	3.3200	3.6200	3.3200	3.6200	+4.928%	2	3,447	-22.652%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-1.709%	2	3,446	-18.841%
2026-06-30	3.3000	3.5100	3.2500	3.5100	+11.429%	144	3,446	-20.228%
2026-06-29	3.1200	3.1500	3.1200	3.1500	0.000%	2	3,304	-11.111%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-5.405%	1	3,304	-11.111%
2026-06-24	3.7000	3.7000	3.3300	3.3300	-14.615%	220	3,303	-15.916%
2026-06-23	3.8000	3.9000	3.7000	3.9000	+9.859%	17	3,083	-28.205%
2026-06-18	3.6400	3.6400	3.5500	3.5500	-4.826%	13	2,977	-21.127%
2026-06-17	3.7300	3.7300	3.7300	3.7300	+9.706%	10	2,977	-24.933%
2026-06-15	3.7900	3.7900	3.4000	3.4000	-20.375%	21	2,977	-17.647%
2026-06-11	4.4000	4.4500	4.2700	4.2700	+0.471%	1,584	2,977	-34.426%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+2.410%	32	1,649	-34.118%
2026-06-08	4.0500	4.1500	4.0100	4.1500	-0.240%	82	1,620	-32.530%
2026-05-29	4.1500	4.1600	4.1000	4.1600	-2.118%	142	1,556	-32.692%
2026-05-28	4.2000	4.2500	4.2000	4.2500	-1.163%	152	1,553	-34.118%
2026-05-27	4.3000	4.3000	4.2500	4.3000	0.000%	3	1,401	-34.884%
2026-05-26	4.2200	4.3000	4.2000	4.3000	+13.757%	7	1,401	-34.884%
2026-05-22	3.6700	3.7800	3.6700	3.7800	+5.000%	2	1,395	-25.926%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+4.046%	4	1,393	-22.222%
2026-05-18	3.5000	3.5000	3.4600	3.4600	-2.535%	6	1,393	-19.075%
2026-05-15	3.4500	3.5500	3.4500	3.5500	+4.412%	13	1,393	-21.127%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-12.821%	23	1,376	-17.647%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-3.704%	49	1,353	-28.205%
2026-04-24	4.0500	4.0500	4.0500	4.0500	+9.459%	2	1,347	-30.864%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-13.953%	2	1,347	-24.324%
2026-04-14	4.2000	4.3000	4.2000	4.3000	-0.693%	5	1,349	-34.884%
2026-04-10	4.3300	4.3300	4.3300	4.3300	+9.620%	1	1,348	-35.335%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-14.317%	20	1,348	-29.114%
2026-04-06	4.6100	4.6100	4.6100	4.6100	-7.800%	1	1,338	-39.262%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-5.660%	2	1,337	-44.000%
2026-03-27	5.2300	5.3000	5.2300	5.3000	+21.839%	15	1,335	-47.170%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+7.407%	1	1,335	-35.632%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-6.897%	100	1,334	-30.864%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-6.452%	150	1,334	-35.632%
2026-03-10	4.6500	4.6500	4.6500	4.6500	0.000%	35	1,184	-39.785%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-5.102%	200	949	-39.785%
2026-02-24	4.9000	4.9000	4.9000	4.9000	+12.644%	1	949	-42.857%
2026-02-19	4.5000	4.5000	4.3500	4.3500	-1.806%	2	948	-35.632%
2026-02-18	4.4300	4.4300	4.4300	4.4300	-6.737%	1	948	-36.795%
2026-02-13	4.7500	4.7500	4.7500	4.7500	-5.000%	2	946	-41.053%
2026-02-12	4.2100	5.0500	4.2100	5.0000	+8.696%	682	946	-44.000%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+12.195%	92	269	-39.130%
2026-02-04	3.9500	4.1000	3.9500	4.1000	+14.206%	87	177	-31.707%
2026-02-03	3.5900	3.5900	3.5900	3.5900	+12.188%	1	90	-22.006%
2026-01-30	3.1500	3.2000	3.1500	3.2000	0.000%	34	89	-12.500%
2026-01-27	3.1000	3.2000	3.1000	3.2000	0.000%	50	55	-12.500%
2026-01-23	3.3500	3.3500	3.2000	3.2000	0.000%	15	15	-12.500%

.dark-mode .b73vtd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b73vtd{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617P55UBER Jun 17 2027 55.00 Put (UBER270617P00055000)option OPRA

UBER20270617P55
UBER Jun 17 2027 55.00 Put (UBER270617P00055000)
option OPRA