Dark

UBER20271217P42.5
UBER Dec 17 2027 42.50 Put (UBER271217P00042500)
option OPRA

EOD

Jul 31, 2026

2.06-22.556%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.0600	2.0600	2.0600	2.0600	-22.556%	2	1,569	0.000%
2026-07-24	2.6600	2.6600	2.6600	2.6600	+20.909%	2	1,569	-22.556%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+14.583%	2	1,569	-6.364%
2026-06-29	1.9200	1.9200	1.9200	1.9200	-14.667%	1	1,567	+7.292%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-11.765%	10	1,577	-8.444%
2026-06-12	2.5500	2.5500	2.5500	2.5500	-4.851%	1	1,577	-19.216%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+16.017%	1	1,577	-23.134%
2026-05-20	2.3000	2.3400	2.3000	2.3100	-20.890%	100	1,577	-10.823%
2026-04-07	2.9200	2.9200	2.9200	2.9200	+2.456%	20	1,591	-29.452%
2026-04-06	2.8500	2.8500	2.8500	2.8500	-10.938%	9	1,591	-27.719%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+8.475%	1	1,600	-35.625%
2026-03-26	2.8500	2.9500	2.8500	2.9500	+7.273%	3	1,600	-30.169%
2026-03-25	2.8500	2.8500	2.7500	2.7500	-1.786%	3	1,600	-25.091%
2026-03-24	2.7000	2.8000	2.7000	2.8000	+5.660%	2	1,600	-26.429%
2026-03-23	2.5500	2.6500	2.5400	2.6500	+38.021%	48	1,600	-22.264%
2026-03-18	1.9200	1.9200	1.9200	1.9200	-21.951%	1	1,558	+7.292%
2026-03-17	2.4600	2.4600	2.4600	2.4600	-14.583%	3	1,559	-16.260%
2026-02-25	2.8800	2.8800	2.8800	2.8800	+2.128%	1	1,560	-28.472%
2026-02-17	2.8200	2.8200	2.8200	2.8200	-2.759%	1	1,560	-26.950%
2026-02-13	2.8700	2.9000	2.8500	2.9000	+38.095%	1,027	683	-28.966%
2026-02-04	2.2500	2.2500	2.1000	2.1000	+17.318%	31	683	-1.905%
2026-01-27	1.7900	1.7900	1.7900	1.7900	-0.556%	13	678	+15.084%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+4.046%	1	691	+14.444%
2026-01-21	1.8400	1.8400	1.7300	1.7300	+11.613%	51	692	+19.075%
2026-01-14	1.5500	1.5500	1.5500	1.5500	-26.887%	100	743	+32.903%
2025-12-17	2.1200	2.1200	2.1200	2.1200	-5.778%	1	743	-2.830%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+9.756%	1	742	-8.444%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-3.756%	1	742	+0.488%
2025-12-10	2.1300	2.1300	2.1300	2.1300	+26.786%	5	742	-3.286%
2025-12-09	1.6800	1.6800	1.6800	1.6800	0.000%	1	737	+22.619%
2025-12-08	1.6800	1.6800	1.6800	1.6800	-5.085%	1	736	+22.619%
2025-12-03	1.8700	1.8700	1.7700	1.7700	-13.659%	33	736	+16.384%
2025-11-25	2.0500	2.0500	2.0500	2.0500	-10.870%	1	726	+0.488%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+17.949%	3	726	-10.435%
2025-11-19	1.9500	1.9500	1.9500	1.9500	-0.510%	1	723	+5.641%
2025-11-18	1.9600	1.9600	1.9600	1.9600	-0.508%	2	722	+5.102%
2025-11-13	1.8000	1.9700	1.6800	1.9700	+9.444%	212	720	+4.569%
2025-11-12	1.8300	1.8300	1.7900	1.8000	-5.263%	52	863	+14.444%
2025-11-10	1.9000	1.9000	1.9000	1.9000	-4.040%	1	817	+8.421%
2025-11-06	2.0000	2.0000	1.9800	1.9800	+20.000%	2	817	+4.040%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-14.948%	1	815	+24.848%
2025-11-03	1.9400	1.9400	1.9400	1.9400	+10.227%	1	816	+6.186%
2025-10-31	1.7000	1.8100	1.7000	1.7600	-2.762%	51	816	+17.045%
2025-10-28	1.8100	1.8100	1.8100	1.8100	-5.729%	1	816	+13.812%
2025-10-20	1.9200	1.9200	1.9200	1.9200	-4.950%	50	815	+7.292%
2025-10-17	1.8500	2.0200	1.8500	2.0200	-3.810%	2	772	+1.980%
2025-10-16	2.0700	2.1600	2.0500	2.1000	+7.692%	7	772	-1.905%
2025-10-13	1.9800	1.9800	1.9500	1.9500	+2.632%	2	765	+5.641%
2025-10-10	1.9000	1.9000	1.9000	1.9000	+2.151%	1	765	+8.421%
2025-10-09	1.8600	1.8600	1.8600	1.8600	+8.140%	4	766	+10.753%
2025-10-08	1.6800	1.7200	1.6500	1.7200	+1.176%	6	762	+19.767%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-1.163%	31	761	+21.176%
2025-09-30	1.8000	1.8000	1.7200	1.7200	-8.995%	2	762	+19.767%
2025-09-25	1.6700	1.8900	1.6700	1.8900	+7.386%	2	760	+8.995%
2025-09-23	1.8000	1.8000	1.7600	1.7600	+6.024%	2	761	+17.045%
2025-09-22	1.6900	1.6900	1.6600	1.6600	-4.046%	2	759	+24.096%
2025-09-19	2.0000	2.0000	1.7300	1.7300	-13.500%	6	757	+19.075%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-3.846%	5	752	+3.000%
2025-09-17	1.9800	2.0800	1.9800	2.0800	+9.474%	223	747	-0.962%
2025-09-16	1.9000	1.9000	1.9000	1.9000	+10.465%	5	536	+8.421%
2025-09-15	2.0000	2.0000	1.7200	1.7200	-5.495%	6	531	+19.767%
2025-09-12	1.8200	1.8200	1.8200	1.8200	-8.543%	1	527	+13.187%
2025-09-11	1.8600	1.9900	1.8600	1.9900	+2.051%	3	527	+3.518%
2025-09-09	1.9500	1.9500	1.9500	1.9500	0.000%	2	528	+5.641%
2025-09-08	2.0000	2.0000	1.9500	1.9500	-7.143%	101	526	+5.641%
2025-09-05	2.0300	2.1000	2.0300	2.1000	0.000%	11	425	-1.905%
2025-09-04	2.1000	2.1000	2.1000	2.1000	+5.000%	1	415	-1.905%
2025-09-02	2.0000	2.0000	2.0000	2.0000	-0.990%	5	414	+3.000%
2025-08-29	2.0200	2.0200	2.0200	2.0200	+12.222%	4	410	+1.980%
2025-08-27	1.8000	1.8000	1.8000	1.8000	+1.695%	1	410	+14.444%
2025-08-22	1.8000	1.8100	1.7700	1.7700	-12.808%	80	410	+16.384%
2025-08-20	2.0000	2.0300	2.0000	2.0300	+5.729%	3	380	+1.478%
2025-08-19	1.9200	1.9200	1.9200	1.9200	-6.341%	1	379	+7.292%
2025-08-18	2.0500	2.0500	2.0500	2.0500	+2.500%	1	379	+0.488%
2025-08-15	1.9500	2.1000	1.9500	2.0000	0.000%	3	378	+3.000%
2025-08-14	2.0300	2.0700	2.0000	2.0000	-6.103%	15	378	+3.000%
2025-08-13	2.1500	2.1500	2.1000	2.1300	-2.294%	14	388	-3.286%
2025-08-12	2.1300	2.1800	2.1300	2.1800	-1.802%	11	390	-5.505%
2025-08-11	2.2500	2.2500	2.2100	2.2200	-3.478%	102	379	-7.207%
2025-08-08	2.0000	2.3000	2.0000	2.3000	+2.222%	12	279	-10.435%
2025-08-07	2.2000	2.2500	2.2000	2.2500	-4.255%	30	268	-8.444%
2025-08-06	2.4000	2.5400	2.3500	2.3500	-3.292%	12	238	-12.340%
2025-08-05	2.4300	2.4300	2.4300	2.4300	-5.814%	3	229	-15.226%
2025-08-04	2.5300	2.5800	2.5300	2.5800	-2.642%	6	229	-20.155%
2025-08-01	2.6500	2.6500	2.6500	2.6500	+7.287%	1	225	-22.264%
2025-07-31	2.6000	2.6000	2.4700	2.4700	-4.264%	111	224	-16.599%
2025-07-29	2.5100	2.5800	2.4800	2.5800	+7.500%	17	129	-20.155%
2025-07-28	2.4000	2.4300	2.4000	2.4000	+0.418%	7	117	-14.167%
2025-07-24	2.3800	2.3900	2.3800	2.3900	-6.275%	2	113	-13.808%
2025-07-18	2.5500	2.5500	2.5500	2.5500	-3.042%	1	113	-19.216%
2025-07-17	2.6300	2.6300	2.6300	2.6300	+3.953%	10	112	-21.673%
2025-07-16	2.5300	2.5300	2.5300	2.5300	-4.887%	2	102	-18.577%
2025-07-01	2.6600	2.6600	2.6600	2.6600	+0.377%	1	100	-22.556%
2025-06-26	2.6900	2.6900	2.6500	2.6500	-2.930%	26	99	-22.264%
2025-06-25	3.0000	3.0000	2.7000	2.7300	+48.370%	10	95	-24.542%
2025-06-24	1.6500	2.7800	1.6500	1.8400	0.000%	98	0	+11.957%

.dark-mode .Fc3tjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fc3tjY{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P42.5UBER Dec 17 2027 42.50 Put (UBER271217P00042500)option OPRA

UBER20271217P42.5
UBER Dec 17 2027 42.50 Put (UBER271217P00042500)
option OPRA