Dark

UBER20271217P45
UBER Dec 17 2027 45.00 Put (UBER271217P00045000)
option OPRA

EOD

Jul 31, 2026

2.67+10.331%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.6700	2.6700	2.6700	2.6700	+10.331%	1	448	0.000%
2026-07-29	2.4200	2.4200	2.4200	2.4200	-18.519%	31	449	+10.331%
2026-07-24	2.9700	2.9700	2.9700	2.9700	+14.231%	2	480	-10.101%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+3.586%	1	480	+2.692%
2026-07-08	2.5100	2.5100	2.5100	2.5100	-1.569%	1	479	+6.375%
2026-07-07	2.7000	2.7000	2.5500	2.5500	-3.409%	2	478	+4.706%
2026-06-17	2.4300	3.0000	2.4300	2.6400	+1.538%	13	490	+1.136%
2026-06-16	2.6300	2.6300	2.6000	2.6000	-5.455%	2	490	+2.692%
2026-06-15	2.6000	2.8600	2.6000	2.7500	-16.918%	41	525	-2.909%
2026-06-11	3.3100	3.3100	3.3100	3.3100	+11.448%	10	525	-19.335%
2026-06-08	2.9700	2.9700	2.9700	2.9700	+2.062%	1	525	-10.101%
2026-06-04	2.8500	2.9100	2.8500	2.9100	-0.342%	2	525	-8.247%
2026-06-01	2.9200	2.9200	2.9200	2.9200	-8.750%	1	524	-8.562%
2026-05-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	523	-16.563%
2026-05-28	3.0500	3.2000	3.0500	3.2000	+27.490%	6	523	-16.563%
2026-05-22	3.0000	3.0000	2.5100	2.5100	-8.727%	3	524	+6.375%
2026-05-08	2.7500	2.7500	2.7500	2.7500	+19.565%	1	523	-2.909%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-4.167%	1	523	+16.087%
2026-05-06	2.5000	2.5900	2.4000	2.4000	-12.727%	14	523	+11.250%
2026-04-15	2.9000	2.9000	2.7500	2.7500	-11.576%	4	514	-2.909%
2026-04-08	3.1100	3.1100	3.1100	3.1100	-11.143%	10	510	-14.148%
2026-04-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	510	-23.714%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+2.941%	1	510	-23.714%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-8.108%	11	510	-21.471%
2026-03-30	3.6500	3.7000	3.6500	3.7000	0.000%	2	512	-27.838%
2026-03-27	3.6000	3.7000	3.6000	3.7000	+5.714%	3	512	-27.838%
2026-03-26	3.3000	3.5000	2.8600	3.5000	+6.061%	6	513	-23.714%
2026-03-25	3.2000	3.3000	3.2000	3.3000	0.000%	10	515	-19.091%
2026-03-20	3.2000	3.3000	3.2000	3.3000	+3.125%	6	515	-19.091%
2026-03-19	3.0000	3.2000	3.0000	3.2000	+14.286%	3	516	-16.563%
2026-03-17	2.8900	3.8000	2.8000	2.8000	-17.160%	4	516	-4.643%
2026-03-16	3.3800	3.3800	3.3800	3.3800	+2.424%	2	512	-21.006%
2026-03-13	3.3000	3.3000	3.3000	3.3000	-1.493%	5	510	-19.091%
2026-03-09	3.3000	3.3500	3.3000	3.3500	+4.688%	10	510	-20.299%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-8.571%	50	511	-16.563%
2026-02-23	3.4000	3.5000	3.4000	3.5000	+11.111%	10	511	-23.714%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-10.000%	74	520	-15.238%
2026-02-13	3.3600	3.5000	3.3500	3.5000	+6.061%	18	591	-23.714%
2026-02-12	3.4000	3.4000	3.3000	3.3000	+1.538%	4	591	-19.091%
2026-02-11	3.2500	3.2500	3.2500	3.2500	+9.428%	1	591	-17.846%
2026-02-09	2.9500	2.9700	2.9500	2.9700	+5.694%	2	590	-10.101%
2026-02-06	2.2000	3.1900	2.2000	2.8100	+2.182%	5	589	-4.982%
2026-02-05	2.7000	2.7500	2.7000	2.7500	-1.786%	26	591	-2.909%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+7.280%	3	597	-4.643%
2026-02-02	2.6100	2.6100	2.6100	2.6100	+0.385%	5	600	+2.299%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+22.642%	5	600	+2.692%
2026-01-09	2.1200	2.1200	2.1200	2.1200	-10.169%	4	595	+25.943%
2025-12-22	2.3500	2.3600	2.3500	2.3600	-9.231%	8	599	+13.136%
2025-12-17	2.6000	2.6000	2.6000	2.6000	+10.638%	1	604	+2.692%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-6.000%	1	605	+13.617%
2025-12-10	2.4400	2.5000	2.3000	2.5000	+25.000%	21	605	+6.800%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-4.762%	1	612	+33.500%
2025-12-03	2.1500	2.1500	2.1000	2.1000	-8.696%	29	612	+27.143%
2025-11-28	2.3500	2.3500	2.3000	2.3000	-9.804%	21	599	+16.087%
2025-11-24	2.6500	2.6500	2.5500	2.5500	+7.595%	50	579	+4.706%
2025-11-19	2.3700	2.3700	2.3700	2.3700	+3.043%	10	529	+12.658%
2025-11-18	2.5000	2.5000	2.3000	2.3000	+11.111%	10	539	+16.087%
2025-11-12	2.0700	2.0700	2.0700	2.0700	-16.867%	3	532	+28.986%
2025-11-11	2.4900	2.4900	2.4900	2.4900	+8.261%	1	532	+7.229%
2025-11-06	2.2500	2.3000	2.2200	2.3000	+15.000%	4	532	+16.087%
2025-11-03	2.6500	2.6500	1.9600	2.0000	-1.478%	64	552	+33.500%
2025-10-31	1.9800	2.0300	1.9800	2.0300	-1.932%	2	552	+31.527%
2025-10-30	2.0700	2.0700	2.0700	2.0700	-7.175%	2	552	+28.986%
2025-10-21	2.2300	2.2300	2.2300	2.2300	+1.364%	2	554	+19.731%
2025-10-17	2.2000	2.2000	2.2000	2.2000	-13.725%	1	556	+21.364%
2025-10-16	2.5500	2.5500	2.5500	2.5500	+16.972%	1	557	+4.706%
2025-10-14	2.3500	2.3500	2.1800	2.1800	-5.217%	6	556	+22.477%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+2.222%	1	560	+16.087%
2025-10-10	2.1600	2.2500	2.1600	2.2500	+12.500%	5	560	+18.667%
2025-10-09	1.9600	2.0000	1.9100	2.0000	-1.478%	3	555	+33.500%
2025-10-08	2.0300	2.0300	1.9700	2.0300	+3.046%	7	554	+31.527%
2025-10-07	1.9700	1.9700	1.9700	1.9700	-1.500%	2	550	+35.533%
2025-10-06	1.9400	2.0000	1.9400	2.0000	-0.498%	3	550	+33.500%
2025-09-29	1.9800	2.0100	1.9800	2.0100	+1.515%	21	550	+32.836%
2025-09-26	2.0000	2.0000	1.9800	1.9800	-1.493%	5	550	+34.848%
2025-09-22	2.0300	2.0300	2.0000	2.0100	-6.512%	58	550	+32.836%
2025-09-19	2.1400	2.1500	2.1300	2.1500	-11.157%	52	593	+24.186%
2025-09-17	2.4000	2.6300	2.4000	2.4200	+21.000%	80	591	+10.331%
2025-09-15	2.0500	2.0500	2.0000	2.0000	-6.977%	2	541	+33.500%
2025-09-11	2.1500	2.1500	2.1500	2.1500	-2.273%	3	541	+24.186%
2025-09-10	2.2000	2.2000	2.2000	2.2000	-4.348%	21	538	+21.364%
2025-09-09	2.3000	2.3000	2.3000	2.3000	+1.770%	2	539	+16.087%
2025-09-08	2.3600	2.3600	2.2500	2.2600	-11.373%	3	537	+18.142%
2025-09-05	2.4100	2.5500	2.4000	2.5500	+2.823%	5	535	+4.706%
2025-09-02	2.4800	2.4800	2.4800	2.4800	+5.983%	1	531	+7.661%
2025-08-29	2.1600	2.3400	2.1600	2.3400	+2.632%	7	524	+14.103%
2025-08-25	2.2800	2.2800	2.2800	2.2800	+8.571%	1	524	+17.105%
2025-08-22	2.1500	2.1500	2.0500	2.1000	-8.696%	18	524	+27.143%
2025-08-20	2.4000	2.4000	2.3000	2.3000	+4.545%	2	532	+16.087%
2025-08-19	2.4600	2.4600	2.2000	2.2000	-6.383%	3	530	+21.364%
2025-08-18	2.3700	2.3700	2.3000	2.3500	0.000%	11	529	+13.617%
2025-08-15	2.2900	2.3500	2.2500	2.3500	+0.427%	4	526	+13.617%
2025-08-14	2.4000	2.4000	2.3400	2.3400	-2.500%	7	525	+14.103%
2025-08-13	2.7300	2.7300	2.4000	2.4000	-5.882%	11	525	+11.250%
2025-08-12	2.5500	2.5500	2.5500	2.5500	-4.494%	1	514	+4.706%
2025-08-11	2.6700	2.6700	2.6700	2.6700	+1.136%	1	513	0.000%
2025-08-08	2.3500	2.7800	2.3500	2.6400	-6.050%	73	512	+1.136%
2025-08-06	2.8600	2.8600	2.8100	2.8100	+5.243%	13	492	-4.982%
2025-08-05	2.8200	2.8200	2.6700	2.6700	-6.316%	7	479	0.000%
2025-08-04	2.8500	2.8500	2.8500	2.8500	-0.697%	2	477	-6.316%
2025-08-01	2.9900	2.9900	2.8700	2.8700	+0.702%	6	475	-6.969%
2025-07-30	2.9500	2.9500	2.8500	2.8500	-3.390%	5	471	-6.316%
2025-07-29	2.9000	3.0000	2.9000	2.9500	+5.735%	8	468	-9.492%
2025-07-28	2.7900	2.7900	2.7900	2.7900	-0.712%	1	470	-4.301%
2025-07-24	2.7500	2.8100	2.7500	2.8100	+1.079%	12	469	-4.982%
2025-07-23	2.7700	2.7800	2.7700	2.7800	-7.333%	3	467	-3.957%
2025-07-16	2.9500	3.0000	2.9500	3.0000	+4.167%	3	464	-11.000%
2025-07-15	2.8800	2.8800	2.8800	2.8800	+2.857%	1	462	-7.292%
2025-07-14	2.8000	2.8000	2.7600	2.8000	+1.818%	3	461	-4.643%
2025-07-11	2.7500	2.7500	2.7500	2.7500	+1.852%	3	459	-2.909%
2025-07-10	2.7500	2.7500	2.5200	2.7000	+3.846%	53	456	-1.111%
2025-07-09	2.6600	2.6600	2.6000	2.6000	-4.059%	17	453	+2.692%
2025-07-08	2.7100	2.7300	2.7100	2.7100	+0.370%	4	438	-1.476%
2025-07-07	2.8600	2.8600	2.7000	2.7000	-6.897%	2	435	-1.111%
2025-07-03	2.9000	2.9000	2.9000	2.9000	-3.333%	1	433	-7.931%
2025-07-02	3.0000	3.0000	2.9400	3.0000	-1.639%	3	433	-11.000%
2025-06-30	3.1000	3.1000	3.0500	3.0500	0.000%	8	490	-12.459%
2025-06-26	3.0500	3.0500	3.0500	3.0500	-4.688%	9	482	-12.459%
2025-06-25	3.1000	3.2000	3.1000	3.2000	-15.789%	3	482	-16.563%
2025-06-24	3.5000	3.8000	3.1000	3.8000	+4.110%	22	481	-29.737%
2025-06-23	3.6500	3.6500	3.6500	3.6500	+1.389%	140	478	-26.849%
2025-06-20	4.1000	4.1000	3.6000	3.6000	-2.703%	104	478	-25.833%
2025-06-16	3.7000	3.7000	3.7000	3.7000	+6.322%	1	478	-27.838%
2025-06-13	3.5500	3.5500	3.4800	3.4800	+0.870%	14	478	-23.276%
2025-06-12	3.4500	3.4500	3.4500	3.4500	+2.985%	3	471	-22.609%
2025-06-09	2.3700	3.3500	2.3700	3.3500	-6.944%	11	469	-20.299%
2025-06-06	3.6000	3.6500	3.6000	3.6000	-1.370%	286	463	-25.833%
2025-06-05	3.6500	3.6500	3.6500	3.6500	-3.947%	1	321	-26.849%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-2.564%	3	320	-29.737%
2025-06-03	3.8900	4.1500	3.8900	3.9000	+1.299%	6	317	-31.538%
2025-06-02	3.8100	3.8500	3.6500	3.8500	-2.532%	319	315	-30.649%
2025-05-30	3.9500	3.9500	3.9500	3.9500	+12.857%	42	321	-32.405%
2025-05-28	3.6500	3.6500	3.4500	3.5000	+3.550%	289	307	-23.714%
2025-05-27	2.8500	3.3800	2.8500	3.3800	+12.667%	3	22	-21.006%
2025-05-22	3.0000	3.0000	3.0000	3.0000	-11.765%	3	21	-11.000%
2025-05-21	3.4000	3.4000	3.4000	3.4000	+4.615%	1	18	-21.471%
2025-05-20	3.2000	3.2500	3.2000	3.2500	0.000%	18	18	-17.846%

.dark-mode .YWHR0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWHR0s{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P45UBER Dec 17 2027 45.00 Put (UBER271217P00045000)option OPRA

UBER20271217P45
UBER Dec 17 2027 45.00 Put (UBER271217P00045000)
option OPRA