Dark

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

EOD

Aug 3, 2026

8.70-2.685%(-0.24)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.8000	8.8000	8.7000	8.7000	-2.685%	23	2,892	0.000%
2026-07-31	9.3700	9.3800	8.9400	8.9400	-5.696%	6	2,879	-2.685%
2026-07-30	8.5100	9.8000	8.5100	9.4800	+7.119%	11	2,876	-8.228%
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	-6.952%
2026-07-27	10.9100	10.9100	10.9100	10.9100	+3.905%	3	2,868	-20.257%
2026-07-24	10.2000	10.5000	10.2000	10.5000	+6.383%	5	2,865	-17.143%
2026-07-23	9.8500	10.0500	9.8500	9.8700	+4.888%	12	2,860	-11.854%
2026-07-22	9.1800	9.4100	9.1800	9.4100	+6.208%	5	2,856	-7.545%
2026-07-21	8.8600	8.8600	8.8600	8.8600	+6.747%	1	2,851	-1.806%
2026-07-16	8.0500	8.7600	8.0500	8.3000	-4.268%	15	2,852	+4.819%
2026-07-15	8.5000	8.6700	8.4500	8.6700	-1.477%	54	2,855	+0.346%
2026-07-14	8.9000	8.9000	8.6000	8.8000	+10.692%	28	2,820	-1.136%
2026-07-13	7.9500	7.9500	7.9500	7.9500	-5.131%	3	2,818	+9.434%
2026-07-09	8.6500	8.6500	8.3000	8.3800	-3.567%	23	2,815	+3.819%
2026-07-08	8.6900	8.6900	8.6900	8.6900	+5.333%	1	2,815	+0.115%
2026-07-07	8.6000	8.6000	8.2500	8.2500	-4.624%	47	2,816	+5.455%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-0.575%	2	2,815	+0.578%
2026-07-01	8.6000	8.7000	8.6000	8.7000	+7.807%	2	2,813	0.000%
2026-06-29	7.5000	8.0700	7.5000	8.0700	+0.623%	2	2,811	+7.807%
2026-06-26	8.6200	8.6200	8.0200	8.0200	-9.786%	4	2,812	+8.479%
2026-06-25	8.8900	8.8900	8.8900	8.8900	-7.876%	1	2,815	-2.137%
2026-06-23	9.6500	9.6500	9.6500	9.6500	+7.821%	1	2,815	-9.845%
2026-06-22	9.0000	9.0000	8.9500	8.9500	-4.686%	14	2,814	-2.793%
2026-06-17	9.3900	9.3900	9.3900	9.3900	+8.055%	1	2,817	-7.348%
2026-06-16	8.8300	8.8300	8.6900	8.6900	-1.250%	3	2,817	+0.115%
2026-06-15	9.1600	9.6000	8.8000	8.8000	-21.429%	16	2,815	-1.136%
2026-06-11	10.7300	11.2000	10.7300	11.2000	+7.177%	5	2,815	-22.321%
2026-06-10	10.5100	10.5100	10.4500	10.4500	+2.451%	5	2,812	-16.746%
2026-06-09	10.2000	10.2000	10.1700	10.2000	+1.898%	3	2,808	-14.706%
2026-06-08	10.0500	10.1000	9.9500	10.0100	+0.603%	32	2,807	-13.087%
2026-06-05	10.3000	10.3000	9.9500	9.9500	+3.109%	4	2,794	-12.563%
2026-06-04	9.5600	9.6500	9.4700	9.6500	-4.926%	960	2,798	-9.845%
2026-06-03	10.0000	10.2500	10.0000	10.1500	+5.181%	51	1,848	-14.286%
2026-06-02	9.6500	9.6500	9.6500	9.6500	-1.531%	31	1,797	-9.845%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+0.204%	3	1,770	-11.224%
2026-05-29	9.6000	9.8500	9.6000	9.7800	-2.687%	112	1,770	-11.043%
2026-05-28	10.3000	10.4500	9.8900	10.0500	+0.500%	24	1,768	-13.433%
2026-05-27	10.0500	10.1500	10.0000	10.0000	-2.534%	3	1,327	-13.000%
2026-05-26	9.7600	10.2600	9.7600	10.2600	+9.382%	14	1,324	-15.205%
2026-05-22	9.0200	9.3800	8.9400	9.3800	+4.688%	3	1,310	-7.249%
2026-05-20	8.9600	8.9600	8.9600	8.9600	-0.444%	1	1,307	-2.902%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,307	-3.333%
2026-05-13	8.6900	8.6900	8.5000	8.5000	+3.785%	3	1,305	+2.353%
2026-05-11	7.9000	8.2000	7.9000	8.1900	-4.767%	65	1,305	+6.227%
2026-05-08	8.6000	8.6000	8.6000	8.6000	+6.173%	7	1,240	+1.163%
2026-05-07	7.7000	8.1900	7.4700	8.1000	+2.532%	37	1,233	+7.407%
2026-05-06	7.9000	7.9000	7.9000	7.9000	-10.023%	1	1,220	+10.127%
2026-05-05	8.9300	8.9300	8.1000	8.7800	-2.983%	40	1,221	-0.911%
2026-04-30	9.4000	9.4000	9.0500	9.0500	+2.144%	626	1,218	-3.867%
2026-04-27	8.8600	8.8600	8.8600	8.8600	-5.745%	2	644	-1.806%
2026-04-24	9.5000	9.5000	9.4000	9.4000	+2.732%	112	646	-7.447%
2026-04-23	9.1500	9.1500	9.1500	9.1500	+10.641%	1	534	-4.918%
2026-04-22	8.2700	8.2700	8.2700	8.2700	0.000%	3	534	+5.200%
2026-04-21	8.2700	8.2700	8.2700	8.2700	-3.275%	3	531	+5.200%
2026-04-20	8.7500	8.7500	8.5500	8.5500	+3.636%	12	531	+1.754%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-15.211%	1	531	+5.455%
2026-04-14	9.8000	9.8000	9.7000	9.7300	-9.907%	58	531	-10.586%
2026-04-10	10.0200	10.8000	10.0200	10.8000	-0.277%	3	472	-19.444%
2026-04-02	10.7900	10.8400	10.4500	10.8300	+1.026%	21	452	-19.668%
2026-03-31	10.7200	10.7200	10.7200	10.7200	-6.701%	1	452	-18.843%
2026-03-30	11.4900	11.4900	11.3600	11.4900	-0.087%	3	452	-24.282%
2026-03-27	11.4000	11.5000	11.4000	11.5000	+11.868%	2	449	-24.348%
2026-03-26	10.2800	10.2800	10.2800	10.2800	+8.783%	5	447	-15.370%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-5.500%	1	452	-7.937%
2026-03-20	9.9000	10.0000	9.8500	10.0000	+8.108%	401	453	-13.000%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-8.777%	3	140	-5.946%
2026-03-03	10.1400	10.1400	10.1400	10.1400	+3.575%	2	140	-14.201%
2026-03-02	9.7700	9.7900	9.7700	9.7900	+5.269%	3	141	-11.134%
2026-02-26	9.3000	9.3000	9.3000	9.3000	-7.463%	1	141	-6.452%
2026-02-25	9.9200	10.0500	9.9200	10.0500	-7.544%	2	141	-13.433%
2026-02-24	10.8100	10.8700	10.8100	10.8700	+9.246%	16	141	-19.963%
2026-02-18	11.0800	11.0800	9.9500	9.9500	-13.628%	4	146	-12.563%
2026-02-13	11.5200	11.5200	11.5200	11.5200	+14.059%	1	146	-24.479%
2026-02-12	10.1000	10.1000	10.1000	10.1000	+1.815%	2	146	-13.861%
2026-02-10	9.9200	9.9200	9.9200	9.9200	+1.744%	1	144	-12.298%
2026-02-04	9.3500	9.7500	9.3500	9.7500	+29.139%	6	143	-10.769%
2026-01-27	7.6000	7.7000	7.5400	7.5500	+0.667%	162	142	+15.232%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+10.947%	1	1	+16.000%
2026-01-21	6.7600	6.7600	6.7600	6.7600	0.000%	1	1	+28.698%

.dark-mode .zyjMmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyjMmp{ 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