Dark

UBER20270617P65
UBER Jun 17 2027 65.00 Put (UBER270617P00065000)
option OPRA

EOD

Oct 1, 2026

6.41+5.082%(+0.31)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2500	6.6000	6.2500	6.4100	+5.082%	19	5,564	0.000%
2026-09-30	6.0900	6.1500	6.0900	6.1000	+1.667%	147	5,553	+5.082%
2026-09-29	6.0500	6.1000	5.9700	6.0000	-9.091%	12	5,408	+6.833%
2026-09-28	6.6000	6.6000	6.6000	6.6000	+9.817%	1	5,405	-2.879%
2026-09-25	5.9500	6.0100	5.9000	6.0100	+2.385%	203	5,404	+6.656%
2026-09-24	5.8700	5.8700	5.8700	5.8700	-2.815%	1	5,202	+9.199%
2026-09-23	6.0000	6.0400	6.0000	6.0400	+3.780%	8	5,163	+6.126%
2026-09-22	5.3500	5.8500	5.3500	5.8200	+4.488%	12	5,159	+10.137%
2026-09-21	5.5700	5.5700	5.5700	5.5700	-2.109%	1	5,151	+15.081%
2026-09-18	5.8700	5.9100	5.6900	5.6900	-1.727%	8	5,151	+12.654%
2026-09-17	5.8000	5.9500	5.7500	5.7900	+0.871%	18	5,146	+10.708%
2026-09-16	5.9000	5.9000	5.7400	5.7400	+2.317%	10	5,140	+11.672%
2026-09-15	5.5100	5.7400	5.5100	5.6100	+8.932%	20	5,140	+14.260%
2026-09-14	5.6500	6.0500	5.1500	5.1500	-12.415%	5	5,138	+24.466%
2026-09-11	5.7000	5.8800	5.7000	5.8800	+8.088%	28	5,136	+9.014%
2026-09-10	6.2200	6.2200	5.4400	5.4400	-7.953%	6	5,125	+17.831%
2026-09-09	5.5200	5.9100	5.5200	5.9100	+10.467%	90	5,123	+8.460%
2026-09-08	4.2000	5.4000	4.2000	5.3500	+11.458%	45	5,035	+19.813%
2026-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	4	5,010	+33.542%
2026-09-03	4.9000	4.9000	4.8000	4.8000	+9.339%	6	5,010	+33.542%
2026-09-02	4.5900	4.6500	4.3900	4.3900	-10.408%	3	5,009	+46.014%
2026-09-01	4.8500	4.9000	4.8500	4.9000	+1.031%	14	5,012	+30.816%
2026-08-31	4.4500	4.8500	4.4500	4.8500	+12.009%	7	4,999	+32.165%
2026-08-28	4.3300	4.3300	4.3300	4.3300	-5.870%	1	4,993	+48.037%
2026-08-27	4.5100	4.6000	4.5100	4.6000	+12.195%	14	4,994	+39.348%
2026-08-26	3.8000	4.1000	3.7500	4.1000	+1.235%	27	4,982	+56.341%
2026-08-25	4.0500	4.0500	4.0500	4.0500	-0.735%	9	4,997	+58.272%
2026-08-20	4.2100	4.2100	4.0800	4.0800	-5.116%	2	4,997	+57.108%
2026-08-19	4.7000	4.7000	4.3000	4.3000	-14.000%	61	5,006	+49.070%
2026-08-18	4.7500	5.0000	4.7500	5.0000	+2.041%	41	5,010	+28.200%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+2.083%	1	5,011	+30.816%
2026-08-14	4.9000	4.9000	4.7700	4.8000	-1.031%	33	5,010	+33.542%
2026-08-13	5.0000	5.1000	4.8500	4.8500	-2.020%	19	4,982	+32.165%
2026-08-12	4.4700	5.0000	4.4600	4.9500	+15.116%	235	4,977	+29.495%
2026-08-11	4.3200	4.4100	4.2500	4.3000	-3.371%	49	4,892	+49.070%
2026-08-10	4.7700	4.7700	4.3500	4.4500	-11.000%	11	4,891	+44.045%
2026-08-07	5.9500	5.9500	5.0000	5.0000	-20.635%	40	4,891	+28.200%
2026-08-06	6.8700	6.8700	6.3000	6.3000	-10.000%	10	4,924	+1.746%
2026-08-05	7.1600	7.5500	7.0000	7.0000	+8.527%	208	4,933	-8.429%
2026-08-03	6.4900	6.5500	6.4300	6.4500	-8.511%	25	5,011	-0.620%
2026-07-31	7.0300	7.0500	7.0300	7.0500	-3.425%	6	5,002	-9.078%
2026-07-30	7.3500	7.3500	7.3000	7.3000	+4.286%	24	5,001	-12.192%
2026-07-29	7.0000	7.0000	7.0000	7.0000	-0.709%	1	5,001	-8.429%
2026-07-28	7.0500	7.0500	7.0500	7.0500	-10.759%	1	5,001	-9.078%
2026-07-27	8.0300	8.0300	7.9000	7.9000	-11.236%	11	5,001	-18.861%
2026-07-24	7.5000	8.9000	7.3500	8.9000	+16.340%	3	4,992	-27.978%
2026-07-23	7.2000	7.6500	7.2000	7.6500	+9.442%	4	4,990	-16.209%
2026-07-22	6.9400	6.9900	6.9400	6.9900	+5.749%	2	4,989	-8.298%
2026-07-21	6.6200	6.6500	6.6100	6.6100	+3.443%	103	4,987	-3.026%
2026-07-17	6.5000	6.5000	6.3900	6.3900	+0.630%	2	5,084	+0.313%
2026-07-15	6.3500	6.3500	6.3500	6.3500	-5.926%	1	5,083	+0.945%
2026-07-14	6.0200	6.9200	6.0200	6.7500	+12.500%	17	5,084	-5.037%
2026-07-13	5.7500	6.1100	5.7500	6.0000	-2.439%	8	5,070	+6.833%
2026-07-10	5.9000	6.1500	5.9000	6.1500	-2.690%	10	5,075	+4.228%
2026-07-09	6.4800	6.5000	6.1500	6.3200	-2.769%	57	5,073	+1.424%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-0.763%	1	5,065	-1.385%
2026-07-06	6.5000	6.5500	6.5000	6.5500	-0.758%	2	5,064	-2.137%
2026-07-02	6.5000	6.6000	6.4500	6.6000	+10.924%	5	5,060	-2.879%
2026-07-01	6.0000	6.6100	5.9500	5.9500	-12.500%	14	5,060	+7.731%
2026-06-30	6.5000	6.8000	6.5000	6.8000	+15.254%	10	5,048	-5.735%
2026-06-29	4.6000	5.9000	4.5500	5.9000	-13.235%	28	5,038	+8.644%
2026-06-25	6.6500	7.2000	6.6500	6.8000	+1.949%	5	5,040	-5.735%
2026-06-24	6.6700	6.6700	6.6700	6.6700	-9.865%	1	5,041	-3.898%
2026-06-23	7.1000	7.4000	7.1000	7.4000	+10.448%	4	5,040	-13.378%
2026-06-22	6.8000	6.8000	6.7000	6.7000	+3.876%	25	5,036	-4.328%
2026-06-18	6.8500	6.8500	6.4500	6.4500	-0.769%	2	5,034	-0.620%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-2.256%	2	5,034	-1.385%
2026-06-15	6.6500	6.6500	6.6500	6.6500	-16.875%	1	5,030	-3.609%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-3.962%	2	5,030	-19.875%
2026-06-11	8.5000	8.5000	8.3300	8.3300	+2.460%	22	5,030	-23.049%
2026-06-10	7.9500	8.1300	7.8500	8.1300	+3.964%	42	5,024	-21.156%
2026-06-09	7.8200	7.8200	7.8200	7.8200	+2.222%	26	5,023	-18.031%
2026-06-08	7.7500	7.7500	7.6500	7.6500	+2.685%	19	5,023	-16.209%
2026-06-05	7.4500	7.4500	7.4500	7.4500	+2.759%	1	5,023	-13.960%
2026-06-04	7.2500	7.2500	7.2500	7.2500	-7.643%	148	5,024	-11.586%
2026-06-03	7.4000	7.8500	7.4000	7.8500	+3.974%	9	4,876	-18.344%
2026-06-02	7.3900	7.6000	7.3900	7.5500	+1.071%	782	4,875	-15.099%
2026-05-29	7.5000	7.5500	7.4000	7.4700	-3.861%	1,236	3,693	-14.190%
2026-05-28	7.8800	7.8800	7.7700	7.7700	+4.295%	502	3,115	-17.503%
2026-05-27	7.4000	7.4500	7.4000	7.4500	+7.971%	16	2,613	-13.960%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-3.497%	1	2,613	-7.101%
2026-05-22	7.1500	7.1500	7.1500	7.1500	+1.707%	1	2,612	-10.350%
2026-05-21	7.0300	7.0300	7.0300	7.0300	-0.425%	3	2,611	-8.819%
2026-05-20	7.0600	7.0600	7.0600	7.0600	+8.615%	1	2,611	-9.207%
2026-05-18	6.6000	6.6000	6.5000	6.5000	-4.552%	4	2,614	-1.385%
2026-05-15	6.6000	6.8100	6.6000	6.8100	+2.099%	2	2,614	-5.874%
2026-05-14	6.5000	6.6700	6.5000	6.6700	+3.411%	5	2,609	-3.898%
2026-05-13	6.5500	6.5500	6.4500	6.4500	+0.311%	3	2,604	-0.620%
2026-05-11	6.4300	6.4300	6.4300	6.4300	-1.077%	1	2,604	-0.311%
2026-05-08	6.4000	6.5000	6.4000	6.5000	+13.043%	5	2,605	-1.385%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-2.707%	1	2,600	+11.478%
2026-05-06	5.9100	5.9100	5.9100	5.9100	-13.088%	4	2,600	+8.460%
2026-05-01	6.8000	6.8000	6.8000	6.8000	-1.592%	1	2,599	-5.735%
2026-04-30	6.9100	6.9100	6.9100	6.9100	-1.847%	1	2,599	-7.236%
2026-04-29	7.3000	7.3000	7.0400	7.0400	+25.714%	6	2,598	-8.949%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-16.168%	1	2,594	+14.464%
2026-04-27	6.6800	6.6800	6.6800	6.6800	-5.650%	1	2,593	-4.042%
2026-04-24	7.2500	7.2500	7.0500	7.0800	-3.673%	336	2,592	-9.463%
2026-04-23	7.3500	7.3500	7.3500	7.3500	+15.748%	1	2,257	-12.789%
2026-04-21	6.5700	6.6000	6.3000	6.3500	+0.794%	58	2,249	+0.945%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-12.621%	2	2,249	+1.746%
2026-04-08	7.2100	7.2100	7.2100	7.2100	-9.875%	1	2,248	-11.096%
2026-04-01	7.4000	8.0000	7.4000	8.0000	-4.988%	2	2,249	-19.875%
2026-03-31	8.4200	8.4200	8.4200	8.4200	+33.651%	400	2,248	-23.872%
2026-03-17	7.2000	7.2000	6.3000	6.3000	-18.710%	2	2,077	+1.746%
2026-03-13	7.8000	7.8000	7.7500	7.7500	-1.274%	12	2,079	-17.290%
2026-03-11	7.4500	7.8500	7.4300	7.8500	-4.848%	172	2,089	-18.344%
2026-03-10	8.2500	8.2500	8.2500	8.2500	+9.272%	1	2,004	-22.303%
2026-03-05	7.0000	7.5500	6.8000	7.5500	+3.425%	31	2,003	-15.099%
2026-03-04	7.3000	7.3000	7.3000	7.3000	-2.013%	100	1,995	-12.192%
2026-02-26	7.4500	7.4500	7.4500	7.4500	-7.453%	3	1,995	-13.960%
2026-02-25	8.0500	8.0500	8.0500	8.0500	+5.921%	46	1,952	-20.373%
2026-02-19	7.5500	7.6500	7.5500	7.6000	-4.040%	29	1,952	-15.658%
2026-02-18	8.2500	8.2500	7.9200	7.9200	-10.508%	11	1,923	-19.066%
2026-02-13	8.8500	8.8500	8.8500	8.8500	+8.456%	1	1,924	-27.571%
2026-02-11	8.1000	8.1600	8.1000	8.1600	+11.020%	201	1,924	-21.446%
2026-02-10	7.4000	7.4000	7.3500	7.3500	-0.676%	29	1,723	-12.789%
2026-02-09	7.4500	7.4500	7.4000	7.4000	+9.630%	111	1,694	-13.378%
2026-02-05	7.1800	7.2000	6.7500	6.7500	-8.784%	12	1,683	-5.037%
2026-02-04	6.7200	7.4000	6.7200	7.4000	+14.729%	1,052	1,671	-13.378%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+12.174%	1	619	-0.620%
2026-01-29	5.6000	5.7500	5.6000	5.7500	-5.738%	11	618	+11.478%
2026-01-28	6.1000	6.1000	6.1000	6.1000	+5.172%	16	607	+5.082%
2026-01-27	5.9000	5.9000	5.8000	5.8000	-1.695%	93	607	+10.517%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+4.425%	6	514	+8.644%
2026-01-23	6.2500	6.2500	5.5500	5.6500	+5.607%	335	514	+13.451%
2026-01-22	5.3500	5.3500	5.3500	5.3500	-0.558%	55	181	+19.813%
2026-01-21	5.3500	5.3800	5.3500	5.3800	0.000%	137	126	+19.145%

.dark-mode .mF340H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mF340H{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617P65UBER Jun 17 2027 65.00 Put (UBER270617P00065000)option OPRA

UBER20270617P65
UBER Jun 17 2027 65.00 Put (UBER270617P00065000)
option OPRA