Dark

UBER20270617P70
UBER Jun 17 2027 70.00 Put (UBER270617P00070000)
option OPRA

EOD

Oct 1, 2026

9.00+5.882%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7000	9.0000	8.7000	9.0000	+5.882%	7	4,300	0.000%
2026-09-30	8.5500	8.5500	8.5000	8.5000	+0.711%	3	4,300	+5.882%
2026-09-29	8.2400	8.4400	8.2400	8.4400	-5.169%	2	4,297	+6.635%
2026-09-28	9.0000	9.0000	8.7000	8.9000	+5.952%	3	4,295	+1.124%
2026-09-24	8.5000	8.5000	8.2400	8.4000	+1.205%	5	4,286	+7.143%
2026-09-23	8.4600	8.8200	8.3000	8.3000	+1.220%	11	4,284	+8.434%
2026-09-22	7.6500	8.2000	7.6500	8.2000	+5.806%	9	4,281	+9.756%
2026-09-21	7.9400	8.0500	7.7300	7.7500	-2.393%	52	4,273	+16.129%
2026-09-18	8.0900	8.1500	7.9400	7.9400	-0.501%	34	4,265	+13.350%
2026-09-17	8.1000	8.1000	7.9800	7.9800	+2.968%	4	4,238	+12.782%
2026-09-16	8.0000	8.0800	7.7500	7.7500	-1.899%	12	4,235	+16.129%
2026-09-15	7.8000	7.9000	7.8000	7.9000	+4.636%	3	4,233	+13.924%
2026-09-14	7.5000	7.5500	7.5000	7.5500	-6.211%	2	4,233	+19.205%
2026-09-11	8.1000	8.1800	7.8000	8.0500	+2.417%	98	4,233	+11.801%
2026-09-10	8.4400	8.4500	7.7000	7.8600	-4.146%	611	4,182	+14.504%
2026-09-09	7.8200	8.3000	7.4500	8.2000	+8.609%	63	3,976	+9.756%
2026-09-08	7.3200	7.5500	7.2500	7.5500	+16.154%	66	3,969	+19.205%
2026-09-04	6.5800	6.8500	6.5000	6.5000	-3.274%	15	3,971	+38.462%
2026-09-03	6.6000	6.7500	6.6000	6.7200	+7.006%	42	3,971	+33.929%
2026-09-02	6.3000	6.9500	6.1800	6.2800	-7.647%	23	4,010	+43.312%
2026-09-01	6.9200	6.9200	6.8000	6.8000	+3.030%	5	4,026	+32.353%
2026-08-31	6.4600	6.7500	6.4600	6.6000	+9.272%	57	4,025	+36.364%
2026-08-28	6.1000	6.1200	6.0400	6.0400	-4.732%	3	3,988	+49.007%
2026-08-27	6.3400	6.3400	6.3400	6.3400	+9.310%	1	3,988	+41.956%
2026-08-26	5.3000	5.8000	5.3000	5.8000	+4.129%	14	3,987	+55.172%
2026-08-25	5.8000	5.8000	5.5500	5.5700	-5.593%	16	3,981	+61.580%
2026-08-24	5.9100	5.9200	5.9000	5.9000	-0.338%	12	3,978	+52.542%
2026-08-21	6.0000	6.0000	5.8000	5.9200	-2.149%	13	3,966	+52.027%
2026-08-20	5.8900	6.0500	5.8900	6.0500	+13.084%	5	3,956	+48.760%
2026-08-19	7.1500	7.1500	5.3500	5.3500	-23.571%	5	3,955	+68.224%
2026-08-18	6.6300	7.0000	6.6300	7.0000	+3.704%	57	3,954	+28.571%
2026-08-17	6.7500	6.7500	6.7500	6.7500	+1.504%	1	3,946	+33.333%
2026-08-14	6.7500	6.7500	6.6500	6.6500	-5.000%	12	3,948	+35.338%
2026-08-13	6.9000	7.1000	6.8000	7.0000	+2.190%	14	3,951	+28.571%
2026-08-12	6.0500	7.0000	6.0500	6.8500	+14.740%	902	3,955	+31.387%
2026-08-11	6.1400	6.2000	5.9000	5.9700	-3.710%	1,108	3,326	+50.754%
2026-08-10	6.3500	6.3500	6.1900	6.2000	-7.463%	93	2,906	+45.161%
2026-08-07	8.5200	8.5200	6.7000	6.7000	-21.084%	44	2,917	+34.328%
2026-08-06	9.3700	9.3700	8.4900	8.4900	-13.279%	5	2,929	+6.007%
2026-08-05	9.6000	10.1000	9.6000	9.7900	+15.858%	38	2,930	-8.069%
2026-08-04	8.5500	8.5500	8.4500	8.4500	-2.874%	9	2,896	+6.509%
2026-08-03	8.8000	8.8000	8.7000	8.7000	-2.685%	23	2,892	+3.448%
2026-07-31	9.3700	9.3800	8.9400	8.9400	-5.696%	6	2,879	+0.671%
2026-07-30	8.5100	9.8000	8.5100	9.4800	+7.119%	11	2,876	-5.063%
2026-07-29	9.2600	9.4600	8.8500	8.8500	-5.348%	12	2,872	+1.695%
2026-07-28	10.1000	10.1000	9.3500	9.3500	-14.299%	5	2,864	-3.743%
2026-07-27	10.9100	10.9100	10.9100	10.9100	+3.905%	3	2,868	-17.507%
2026-07-24	10.2000	10.5000	10.2000	10.5000	+6.383%	5	2,865	-14.286%
2026-07-23	9.8500	10.0500	9.8500	9.8700	+4.888%	12	2,860	-8.815%
2026-07-22	9.1800	9.4100	9.1800	9.4100	+6.208%	5	2,856	-4.357%
2026-07-21	8.8600	8.8600	8.8600	8.8600	+6.747%	1	2,851	+1.580%
2026-07-16	8.0500	8.7600	8.0500	8.3000	-4.268%	15	2,852	+8.434%
2026-07-15	8.5000	8.6700	8.4500	8.6700	-1.477%	54	2,855	+3.806%
2026-07-14	8.9000	8.9000	8.6000	8.8000	+10.692%	28	2,820	+2.273%
2026-07-13	7.9500	7.9500	7.9500	7.9500	-5.131%	3	2,818	+13.208%
2026-07-09	8.6500	8.6500	8.3000	8.3800	-3.567%	23	2,815	+7.399%
2026-07-08	8.6900	8.6900	8.6900	8.6900	+5.333%	1	2,815	+3.567%
2026-07-07	8.6000	8.6000	8.2500	8.2500	-4.624%	47	2,816	+9.091%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-0.575%	2	2,815	+4.046%
2026-07-01	8.6000	8.7000	8.6000	8.7000	+7.807%	2	2,813	+3.448%
2026-06-29	7.5000	8.0700	7.5000	8.0700	+0.623%	2	2,811	+11.524%
2026-06-26	8.6200	8.6200	8.0200	8.0200	-9.786%	4	2,812	+12.219%
2026-06-25	8.8900	8.8900	8.8900	8.8900	-7.876%	1	2,815	+1.237%
2026-06-23	9.6500	9.6500	9.6500	9.6500	+7.821%	1	2,815	-6.736%
2026-06-22	9.0000	9.0000	8.9500	8.9500	-4.686%	14	2,814	+0.559%
2026-06-17	9.3900	9.3900	9.3900	9.3900	+8.055%	1	2,817	-4.153%
2026-06-16	8.8300	8.8300	8.6900	8.6900	-1.250%	3	2,817	+3.567%
2026-06-15	9.1600	9.6000	8.8000	8.8000	-21.429%	16	2,815	+2.273%
2026-06-11	10.7300	11.2000	10.7300	11.2000	+7.177%	5	2,815	-19.643%
2026-06-10	10.5100	10.5100	10.4500	10.4500	+2.451%	5	2,812	-13.876%
2026-06-09	10.2000	10.2000	10.1700	10.2000	+1.898%	3	2,808	-11.765%
2026-06-08	10.0500	10.1000	9.9500	10.0100	+0.603%	32	2,807	-10.090%
2026-06-05	10.3000	10.3000	9.9500	9.9500	+3.109%	4	2,794	-9.548%
2026-06-04	9.5600	9.6500	9.4700	9.6500	-4.926%	960	2,798	-6.736%
2026-06-03	10.0000	10.2500	10.0000	10.1500	+5.181%	51	1,848	-11.330%
2026-06-02	9.6500	9.6500	9.6500	9.6500	-1.531%	31	1,797	-6.736%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+0.204%	3	1,770	-8.163%
2026-05-29	9.6000	9.8500	9.6000	9.7800	-2.687%	112	1,770	-7.975%
2026-05-28	10.3000	10.4500	9.8900	10.0500	+0.500%	24	1,768	-10.448%
2026-05-27	10.0500	10.1500	10.0000	10.0000	-2.534%	3	1,327	-10.000%
2026-05-26	9.7600	10.2600	9.7600	10.2600	+9.382%	14	1,324	-12.281%
2026-05-22	9.0200	9.3800	8.9400	9.3800	+4.688%	3	1,310	-4.051%
2026-05-20	8.9600	8.9600	8.9600	8.9600	-0.444%	1	1,307	+0.446%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,307	0.000%
2026-05-13	8.6900	8.6900	8.5000	8.5000	+3.785%	3	1,305	+5.882%
2026-05-11	7.9000	8.2000	7.9000	8.1900	-4.767%	65	1,305	+9.890%
2026-05-08	8.6000	8.6000	8.6000	8.6000	+6.173%	7	1,240	+4.651%
2026-05-07	7.7000	8.1900	7.4700	8.1000	+2.532%	37	1,233	+11.111%
2026-05-06	7.9000	7.9000	7.9000	7.9000	-10.023%	1	1,220	+13.924%
2026-05-05	8.9300	8.9300	8.1000	8.7800	-2.983%	40	1,221	+2.506%
2026-04-30	9.4000	9.4000	9.0500	9.0500	+2.144%	626	1,218	-0.552%
2026-04-27	8.8600	8.8600	8.8600	8.8600	-5.745%	2	644	+1.580%
2026-04-24	9.5000	9.5000	9.4000	9.4000	+2.732%	112	646	-4.255%
2026-04-23	9.1500	9.1500	9.1500	9.1500	+10.641%	1	534	-1.639%
2026-04-22	8.2700	8.2700	8.2700	8.2700	0.000%	3	534	+8.827%
2026-04-21	8.2700	8.2700	8.2700	8.2700	-3.275%	3	531	+8.827%
2026-04-20	8.7500	8.7500	8.5500	8.5500	+3.636%	12	531	+5.263%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-15.211%	1	531	+9.091%
2026-04-14	9.8000	9.8000	9.7000	9.7300	-9.907%	58	531	-7.503%
2026-04-10	10.0200	10.8000	10.0200	10.8000	-0.277%	3	472	-16.667%
2026-04-02	10.7900	10.8400	10.4500	10.8300	+1.026%	21	452	-16.898%
2026-03-31	10.7200	10.7200	10.7200	10.7200	-6.701%	1	452	-16.045%
2026-03-30	11.4900	11.4900	11.3600	11.4900	-0.087%	3	452	-21.671%
2026-03-27	11.4000	11.5000	11.4000	11.5000	+11.868%	2	449	-21.739%
2026-03-26	10.2800	10.2800	10.2800	10.2800	+8.783%	5	447	-12.451%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-5.500%	1	452	-4.762%
2026-03-20	9.9000	10.0000	9.8500	10.0000	+8.108%	401	453	-10.000%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-8.777%	3	140	-2.703%
2026-03-03	10.1400	10.1400	10.1400	10.1400	+3.575%	2	140	-11.243%
2026-03-02	9.7700	9.7900	9.7700	9.7900	+5.269%	3	141	-8.069%
2026-02-26	9.3000	9.3000	9.3000	9.3000	-7.463%	1	141	-3.226%
2026-02-25	9.9200	10.0500	9.9200	10.0500	-7.544%	2	141	-10.448%
2026-02-24	10.8100	10.8700	10.8100	10.8700	+9.246%	16	141	-17.203%
2026-02-18	11.0800	11.0800	9.9500	9.9500	-13.628%	4	146	-9.548%
2026-02-13	11.5200	11.5200	11.5200	11.5200	+14.059%	1	146	-21.875%
2026-02-12	10.1000	10.1000	10.1000	10.1000	+1.815%	2	146	-10.891%
2026-02-10	9.9200	9.9200	9.9200	9.9200	+1.744%	1	144	-9.274%
2026-02-04	9.3500	9.7500	9.3500	9.7500	+29.139%	6	143	-7.692%
2026-01-27	7.6000	7.7000	7.5400	7.5500	+0.667%	162	142	+19.205%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+10.947%	1	1	+20.000%
2026-01-21	6.7600	6.7600	6.7600	6.7600	0.000%	1	1	+33.136%

.dark-mode .Q1ZbZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1ZbZD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617P70UBER Jun 17 2027 70.00 Put (UBER270617P00070000)option OPRA

UBER20270617P70
UBER Jun 17 2027 70.00 Put (UBER270617P00070000)
option OPRA