Dark

UBER20270617P60
UBER Jun 17 2027 60.00 Put (UBER270617P00060000)
option OPRA

EOD

Oct 1, 2026

4.39+4.276%(+0.18)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2700	4.5500	4.2000	4.3900	+4.276%	17	13,873	0.000%
2026-09-30	4.2000	4.2100	4.1500	4.2100	+1.937%	29	13,859	+4.276%
2026-09-29	4.0000	4.2000	4.0000	4.1300	-2.594%	94	13,853	+6.295%
2026-09-28	4.3300	4.3600	4.1500	4.2400	+4.950%	14	13,861	+3.538%
2026-09-25	4.0500	4.1000	4.0000	4.0400	-1.463%	14	13,849	+8.663%
2026-09-23	4.1000	4.1500	4.1000	4.1000	+2.500%	16	13,838	+7.073%
2026-09-22	3.8000	4.0500	3.8000	4.0000	+6.101%	17	13,822	+9.750%
2026-09-21	3.7500	3.7700	3.7500	3.7700	-4.557%	60	13,805	+16.446%
2026-09-18	3.9500	3.9500	3.9500	3.9500	+3.403%	1	13,835	+11.139%
2026-09-17	3.9200	4.0000	3.8200	3.8200	-3.291%	121	13,835	+14.921%
2026-09-16	4.0000	4.0500	3.8800	3.9500	0.000%	64	13,716	+11.139%
2026-09-15	3.7300	4.0500	3.7300	3.9500	+5.333%	6	13,661	+11.139%
2026-09-14	4.0500	4.0500	3.7500	3.7500	-6.250%	9	13,657	+17.067%
2026-09-11	4.0000	4.1400	4.0000	4.0000	+3.359%	113	13,653	+9.750%
2026-09-10	4.3500	4.5000	3.8000	3.8700	-6.522%	632	13,593	+13.437%
2026-09-09	3.8000	4.2000	3.8000	4.1400	+8.947%	2,199	13,080	+6.039%
2026-09-08	3.5000	3.8000	3.5000	3.8000	+19.497%	89	11,083	+15.526%
2026-09-04	3.3000	3.3400	3.1800	3.1800	-2.752%	30	10,988	+38.050%
2026-09-03	3.3500	3.3500	3.2700	3.2700	+7.213%	43	10,988	+34.251%
2026-09-02	3.1000	3.1000	3.0500	3.0500	-10.294%	36	11,027	+43.934%
2026-09-01	3.4500	3.4500	3.3500	3.4000	+3.659%	63	11,027	+29.118%
2026-08-31	3.0000	3.4000	3.0000	3.2800	+8.609%	65	11,051	+33.841%
2026-08-28	3.0200	3.0200	3.0200	3.0200	-8.485%	1	11,014	+45.364%
2026-08-27	3.0600	3.3000	3.0600	3.3000	+11.486%	5	11,015	+33.030%
2026-08-26	2.6000	2.9600	2.6000	2.9600	+8.824%	13	11,011	+48.311%
2026-08-25	2.9000	2.9000	2.7000	2.7200	-7.483%	27	11,020	+61.397%
2026-08-24	2.9400	2.9400	2.9400	2.9400	-1.010%	750	11,008	+49.320%
2026-08-21	2.9600	2.9700	2.8600	2.9700	+1.020%	4	11,007	+47.811%
2026-08-20	2.9700	2.9700	2.8900	2.9400	-3.607%	5	11,010	+49.320%
2026-08-19	3.3300	3.3300	3.0000	3.0500	-4.688%	39	11,014	+43.934%
2026-08-18	3.2500	3.2500	3.2000	3.2000	-5.882%	21	11,026	+37.188%
2026-08-17	3.2000	3.4000	3.2000	3.4000	+1.493%	32	11,014	+29.118%
2026-08-14	3.3500	3.4000	3.3000	3.3500	-4.286%	33	11,013	+31.045%
2026-08-13	3.4800	3.5000	3.4800	3.5000	+2.941%	21	11,012	+25.429%
2026-08-12	3.1600	3.4000	3.1600	3.4000	+14.865%	3	11,016	+29.118%
2026-08-11	3.0000	3.0500	2.9500	2.9600	-1.333%	34	11,016	+48.311%
2026-08-10	3.0500	3.1300	2.9800	3.0000	-14.286%	30	10,988	+46.333%
2026-08-07	3.8700	3.8700	3.5000	3.5000	-19.355%	35	10,999	+25.429%
2026-08-06	4.8000	4.8000	4.3400	4.3400	-10.515%	18	11,005	+1.152%
2026-08-05	5.2800	5.3000	4.8500	4.8500	+8.989%	149	11,012	-9.485%
2026-08-04	4.4500	4.4500	4.4500	4.4500	-2.198%	50	10,910	-1.348%
2026-08-03	4.6000	4.6000	4.5500	4.5500	-9.901%	13	10,860	-3.516%
2026-07-31	5.0800	5.1200	5.0000	5.0500	-3.810%	22	10,861	-13.069%
2026-07-30	5.5500	5.5500	5.2500	5.2500	+5.000%	6	10,851	-16.381%
2026-07-29	5.0600	5.1500	5.0000	5.0000	-3.846%	122	10,853	-12.200%
2026-07-28	5.3000	5.3000	5.2000	5.2000	-8.772%	24	10,848	-15.577%
2026-07-27	6.3000	6.3500	5.7000	5.7000	-11.628%	1,027	10,869	-22.982%
2026-07-24	6.4500	6.4500	6.4500	6.4500	+16.216%	1	9,995	-31.938%
2026-07-23	5.3000	5.5500	5.3000	5.5500	+11.000%	796	9,995	-20.901%
2026-07-22	5.0000	5.0000	5.0000	5.0000	+2.669%	2	9,960	-12.200%
2026-07-21	4.8000	4.9000	4.8000	4.8700	+4.731%	249	9,958	-9.856%
2026-07-20	4.7300	4.7300	4.6000	4.6500	-1.064%	92	9,868	-5.591%
2026-07-17	4.7000	4.7000	4.7000	4.7000	-4.082%	1	9,831	-6.596%
2026-07-16	4.9000	4.9000	4.9000	4.9000	+1.031%	2	9,831	-10.408%
2026-07-15	4.6000	4.8600	4.6000	4.8500	+6.593%	43	9,832	-9.485%
2026-07-14	4.5500	4.5500	4.5500	4.5500	+4.358%	7	9,791	-3.516%
2026-07-10	4.3600	4.3600	4.3600	4.3600	-8.595%	10	9,784	+0.688%
2026-07-09	4.7000	4.7700	4.7000	4.7700	+4.835%	2	9,784	-7.966%
2026-07-07	4.7300	4.8000	4.5500	4.5500	-4.412%	7	9,786	-3.516%
2026-07-06	4.8800	4.8800	4.7600	4.7600	+0.211%	15	9,790	-7.773%
2026-07-02	4.9000	4.9000	4.7000	4.7500	-2.263%	25	9,778	-7.579%
2026-06-30	4.8600	4.8600	4.8600	4.8600	+7.761%	1	9,778	-9.671%
2026-06-29	4.2500	4.5500	4.1400	4.5100	-2.381%	21	9,777	-2.661%
2026-06-26	4.6200	4.6200	4.6200	4.6200	-5.521%	1	9,793	-4.978%
2026-06-25	4.8900	4.8900	4.8900	4.8900	+5.161%	1	9,794	-10.225%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-13.889%	70	9,793	-5.591%
2026-06-23	5.3500	5.4000	5.3500	5.4000	+8.000%	54	9,723	-18.704%
2026-06-22	5.0200	5.0200	5.0000	5.0000	-3.661%	101	9,702	-12.200%
2026-06-18	4.9800	5.2000	4.9800	5.1900	+4.848%	3	9,757	-15.414%
2026-06-17	4.9600	4.9600	4.9500	4.9500	+4.211%	3	9,757	-11.313%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-3.061%	5	9,757	-7.579%
2026-06-15	5.2500	5.2500	4.8500	4.9000	-18.333%	58	9,747	-10.408%
2026-06-11	6.3500	6.3500	6.0000	6.0000	+1.695%	6	9,747	-26.833%
2026-06-10	5.9000	6.0700	5.8500	5.9000	+2.967%	34	9,744	-25.593%
2026-06-09	5.8000	5.8500	5.7000	5.7300	-1.207%	11	9,721	-23.386%
2026-06-08	5.7500	5.8000	5.6500	5.8000	+3.387%	8	9,717	-24.310%
2026-06-05	5.5000	5.6100	5.5000	5.6100	-4.915%	3	9,716	-21.747%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+11.321%	2	9,716	-25.593%
2026-06-01	5.5700	5.5700	5.3000	5.3000	-19.084%	4	9,717	-17.170%
2026-05-29	5.7500	6.5500	5.2500	6.5500	+16.756%	116	9,714	-32.977%
2026-05-28	5.7700	5.7700	5.6100	5.6100	-4.103%	6	9,616	-21.747%
2026-05-27	5.9900	5.9900	5.8000	5.8500	-2.500%	7	9,610	-24.957%
2026-05-26	5.5200	6.0000	5.5200	6.0000	+16.732%	22	9,603	-26.833%
2026-05-22	5.0900	5.2700	5.0900	5.1400	+0.391%	18	9,583	-14.591%
2026-05-21	5.1000	5.1300	5.0500	5.1200	+2.605%	46	9,567	-14.258%
2026-05-19	4.9900	4.9900	4.9900	4.9900	+2.887%	400	9,567	-12.024%
2026-05-14	4.8500	4.8500	4.8500	4.8500	0.000%	2	9,162	-9.485%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+3.191%	1	9,162	-9.485%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-4.858%	1	9,162	-6.596%
2026-05-08	4.7600	4.9400	4.7600	4.9400	+9.778%	10	9,162	-11.134%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-16.201%	1	9,158	-2.444%
2026-05-05	4.5000	5.3700	4.5000	5.3700	+0.374%	11	9,158	-18.250%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-0.926%	3	9,156	-17.944%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+3.846%	60	9,153	-18.704%
2026-04-29	5.2000	5.2000	5.2000	5.2000	-5.455%	4	9,153	-15.577%
2026-04-24	5.6000	5.6000	5.5000	5.5000	+10.000%	91	9,149	-20.182%
2026-04-20	5.1000	5.1000	5.0000	5.0000	-0.990%	3	9,072	-12.200%
2026-04-15	5.0500	5.0500	5.0000	5.0500	-17.213%	8	9,070	-13.069%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-0.813%	10	9,064	-28.033%
2026-04-09	5.5300	6.1500	5.5300	6.1500	-0.806%	420	9,060	-28.618%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-2.362%	1	8,880	-29.194%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-8.633%	200	8,879	-30.866%
2026-03-27	6.9800	7.0000	6.9500	6.9500	+11.200%	6	8,752	-36.835%
2026-03-26	6.2500	6.2500	6.2500	6.2500	-0.794%	1	8,746	-29.760%
2026-03-24	6.3000	6.3000	6.3000	6.3000	+5.000%	2	8,747	-30.317%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+30.435%	5	8,745	-26.833%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-21.368%	500	8,740	-4.565%
2026-03-16	5.8500	5.8500	5.8500	5.8500	+8.333%	1	8,440	-24.957%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-3.571%	250	8,439	-18.704%
2026-03-02	6.0500	6.0500	5.6000	5.6000	-4.274%	12	8,189	-21.607%
2026-02-27	6.0000	6.0000	5.7000	5.8500	-0.847%	12	8,191	-24.957%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+7.861%	1	8,189	-25.593%
2026-02-20	5.4700	5.4700	5.4700	5.4700	-7.288%	1	8,188	-19.744%
2026-02-18	6.1000	6.1000	5.8500	5.9000	-10.470%	59	8,187	-25.593%
2026-02-13	6.5900	6.5900	6.5900	6.5900	-1.642%	1	8,130	-33.384%
2026-02-12	6.7000	6.7000	6.7000	6.7000	+5.512%	38	8,130	-34.478%
2026-02-11	6.1000	6.3500	5.7500	6.3500	+9.483%	1,123	8,168	-30.866%
2026-02-10	5.6000	5.8000	5.6000	5.8000	+2.655%	62	7,045	-24.310%
2026-02-09	5.6500	5.6500	5.6500	5.6500	0.000%	64	7,009	-22.301%
2026-02-06	5.6500	5.6500	5.6500	5.6500	+4.436%	1,000	6,607	-22.301%
2026-02-05	5.3000	5.4100	5.3000	5.4100	-5.088%	3	6,097	-18.854%
2026-02-04	5.2500	5.7000	5.0000	5.7000	+20.507%	6,017	6,039	-22.982%
2026-02-03	4.7300	4.7300	4.7300	4.7300	+11.294%	2	80	-7.188%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-8.602%	2	78	+3.294%
2026-01-30	4.6500	4.6500	4.6500	4.6500	+4.494%	36	76	-5.591%
2026-01-29	4.3000	4.4500	4.3000	4.4500	-2.198%	16	40	-1.348%
2026-01-28	4.5000	4.5500	4.5000	4.5500	+5.814%	22	24	-3.516%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+13.757%	1	2	+2.093%
2026-01-16	3.7800	3.7800	3.7800	3.7800	0.000%	1	0	+16.138%

.dark-mode .FkyPFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkyPFx{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617P60UBER Jun 17 2027 60.00 Put (UBER270617P00060000)option OPRA

UBER20270617P60
UBER Jun 17 2027 60.00 Put (UBER270617P00060000)
option OPRA