Dark

UBER20271217P50
UBER Dec 17 2027 50.00 Put (UBER271217P00050000)
option OPRA

EOD

Oct 1, 2026

3.15+6.419%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1500	3.1500	3.1500	3.1500	+6.419%	1	1,238	0.000%
2026-09-24	2.9600	2.9600	2.9600	2.9600	+1.718%	1	1,237	+6.419%
2026-09-23	3.0500	3.0500	2.6600	2.9100	+1.394%	13	1,236	+8.247%
2026-09-22	2.8700	2.8700	2.8700	2.8700	-1.375%	1	1,236	+9.756%
2026-09-17	2.9100	2.9100	2.9100	2.9100	+12.355%	1	1,235	+8.247%
2026-09-15	2.5900	2.5900	2.5900	2.5900	-15.082%	1	1,234	+21.622%
2026-09-11	3.0500	3.0500	3.0500	3.0500	+12.546%	1	1,233	+3.279%
2026-09-10	2.8000	2.9500	2.6800	2.7100	-9.967%	35	1,232	+16.236%
2026-09-09	3.1000	3.1000	3.0100	3.0100	+21.371%	2	1,234	+4.651%
2026-09-04	2.6500	2.6500	2.4800	2.4800	-7.807%	4	1,233	+27.016%
2026-09-03	2.6900	2.6900	2.6900	2.6900	+4.669%	4	1,233	+17.100%
2026-09-01	2.5700	2.5700	2.5700	2.5700	+7.531%	20	1,233	+22.568%
2026-08-26	2.4100	2.4100	2.3900	2.3900	-3.629%	5	1,221	+31.799%
2026-08-24	2.4800	2.4800	2.4800	2.4800	+2.905%	1	1,216	+27.016%
2026-08-21	2.4000	2.4100	2.4000	2.4100	+2.991%	2	1,216	+30.705%
2026-08-20	2.3400	2.3400	2.3400	2.3400	-6.773%	1	1,216	+34.615%
2026-08-18	2.5200	2.5200	2.5100	2.5100	+2.449%	15	1,217	+25.498%
2026-08-10	2.4500	2.4500	2.4500	2.4500	-13.732%	100	1,204	+28.571%
2026-08-07	2.8400	2.8400	2.8400	2.8400	-9.265%	1	1,204	+10.915%
2026-08-06	3.2000	3.2000	3.1300	3.1300	-14.247%	303	1,205	+0.639%
2026-08-05	3.7300	3.8100	3.6500	3.6500	+7.353%	43	907	-13.699%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-20.930%	1	877	-7.353%
2026-07-24	4.2200	4.3000	4.0000	4.3000	+7.500%	3	876	-26.744%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+6.101%	50	875	-21.250%
2026-07-22	3.7000	3.7700	3.7000	3.7700	+5.307%	40	875	-16.446%
2026-07-16	3.5800	3.5800	3.5800	3.5800	+4.070%	7	853	-12.011%
2026-07-10	3.4400	3.4400	3.4400	3.4400	-0.865%	3	860	-8.430%
2026-06-26	3.4700	3.4700	3.4700	3.4700	-3.611%	1	860	-9.222%
2026-06-24	3.6500	3.6500	3.6000	3.6000	-7.928%	115	860	-12.500%
2026-06-22	3.9100	3.9100	3.9100	3.9100	-11.136%	1	860	-19.437%
2026-06-10	4.3000	4.4000	4.3000	4.4000	+4.762%	53	861	-28.409%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+1.942%	10	823	-25.000%
2026-06-05	4.1200	4.1200	4.0900	4.1200	+0.243%	29	813	-23.544%
2026-06-04	4.1000	4.1100	4.0700	4.1100	+0.735%	163	798	-23.358%
2026-06-01	4.0800	4.0800	4.0800	4.0800	-7.273%	1	752	-22.794%
2026-05-26	4.3500	4.4000	4.3000	4.4000	+7.317%	81	752	-28.409%
2026-05-22	4.1000	4.1000	3.8300	4.1000	+13.889%	62	673	-23.171%
2026-05-11	3.3000	3.6000	3.3000	3.6000	-15.094%	23	611	-12.500%
2026-04-24	4.2400	4.2400	4.2400	4.2400	+0.236%	1	590	-25.708%
2026-04-14	4.2300	4.2300	4.2300	4.2300	-2.982%	1	590	-25.532%
2026-04-13	4.3500	4.3600	4.3500	4.3600	-4.176%	10	591	-27.752%
2026-04-09	4.5500	4.5500	4.5500	4.5500	+3.409%	10	591	-30.769%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-13.725%	20	581	-28.409%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+1.392%	2	581	-38.235%
2026-03-27	5.0000	5.0300	5.0000	5.0300	+11.778%	100	581	-37.376%
2026-03-09	4.5500	4.5500	4.5000	4.5000	+5.882%	4	514	-30.000%
2026-02-27	4.2500	4.2500	4.2500	4.2500	-1.163%	3	512	-25.882%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-4.444%	1	512	-26.744%
2026-02-11	4.4000	4.5000	4.1500	4.5000	+12.500%	6	512	-30.000%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+19.403%	10	512	-21.250%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+5.346%	10	512	-5.970%
2026-02-02	3.1800	3.1800	3.1800	3.1800	-0.625%	2	512	-0.943%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+3.226%	10	512	-1.563%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-9.357%	1	502	+1.613%
2025-12-24	3.4200	3.4200	3.4200	3.4200	-10.000%	20	501	-7.895%
2025-12-10	3.5000	3.8000	3.5000	3.8000	+41.264%	51	501	-17.105%
2025-12-08	2.6900	2.6900	2.6900	2.6900	-6.272%	7	501	+17.100%
2025-12-04	2.8700	2.8700	2.8700	2.8700	-7.419%	3	501	+9.756%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-0.958%	59	499	+1.613%
2025-11-20	3.2000	3.2000	3.1300	3.1300	+4.333%	2	440	+0.639%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+7.143%	3	440	+5.000%
2025-11-10	2.8000	2.8000	2.8000	2.8000	-9.677%	5	440	+12.500%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-3.125%	1	440	+1.613%
2025-11-06	3.2000	3.2000	3.2000	3.2000	+6.667%	5	439	-1.563%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+11.111%	1	439	+5.000%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-3.571%	5	438	+16.667%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-1.408%	4	438	+12.500%
2025-10-27	2.8400	2.8400	2.8400	2.8400	-5.333%	2	435	+10.915%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	435	+5.000%
2025-10-03	2.8000	2.8000	2.7500	2.7500	-0.722%	4	435	+14.545%
2025-10-01	2.7700	2.7700	2.7700	2.7700	+1.838%	2	437	+13.718%
2025-09-30	2.7900	2.7900	2.7200	2.7200	+2.642%	22	437	+15.809%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-6.690%	1	437	+18.868%
2025-09-24	2.8400	2.8400	2.8400	2.8400	+5.970%	1	437	+10.915%
2025-09-22	2.6400	2.6800	2.6400	2.6800	-0.741%	20	437	+17.537%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-14.286%	100	435	+16.667%
2025-09-17	3.1500	3.1500	3.1500	3.1500	+12.903%	1	335	0.000%
2025-09-15	2.7900	2.7900	2.7900	2.7900	-1.761%	7	335	+12.903%
2025-09-12	2.8400	2.8400	2.8400	2.8400	-5.648%	1	328	+10.915%
2025-09-09	3.0100	3.0100	3.0100	3.0100	+0.333%	10	327	+4.651%
2025-09-08	3.0700	3.0700	3.0000	3.0000	-11.765%	11	327	+5.000%
2025-09-05	3.3500	3.4000	3.3500	3.4000	+11.475%	3	316	-7.353%
2025-09-03	3.0500	3.0500	3.0500	3.0500	-3.175%	6	314	+3.279%
2025-08-29	3.0500	3.1500	3.0500	3.1500	+9.375%	4	304	0.000%
2025-08-22	2.7900	2.8800	2.7700	2.8800	-0.690%	154	304	+9.375%
2025-08-19	2.9800	2.9800	2.9000	2.9000	-4.290%	13	304	+8.621%
2025-08-18	3.0300	3.0300	3.0300	3.0300	-2.258%	4	304	+3.960%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	1	300	+1.613%
2025-08-14	3.2000	3.2100	3.1500	3.1500	-1.563%	6	300	0.000%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-5.045%	1	297	-1.563%
2025-08-12	3.2700	3.3700	3.2700	3.3700	+0.597%	2	296	-6.528%
2025-08-11	3.4500	3.4500	3.3500	3.3500	-2.899%	3	295	-5.970%
2025-08-08	3.1200	3.4500	3.1100	3.4500	-1.429%	37	293	-8.696%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-7.895%	1	287	-10.000%
2025-08-06	3.8000	3.8000	3.8000	3.8000	+1.333%	1	288	-17.105%
2025-08-05	2.8500	3.8000	2.8500	3.7500	-2.597%	24	287	-16.000%
2025-08-04	4.0500	4.0500	3.8000	3.8500	-2.778%	28	275	-18.182%
2025-08-01	3.9500	3.9600	3.9500	3.9600	+2.857%	10	262	-20.455%
2025-07-30	3.8500	3.8500	3.8500	3.8500	-1.282%	2	261	-18.182%
2025-07-29	3.7500	3.9000	3.7500	3.9000	+6.849%	4	259	-19.231%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+1.671%	3	259	-13.699%
2025-07-24	4.0000	4.0000	3.5000	3.5900	-6.753%	6	259	-12.256%
2025-07-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	253	-18.182%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-0.794%	1	252	-16.000%
2025-07-17	3.7800	3.7800	3.7800	3.7800	-1.305%	10	251	-16.667%
2025-07-16	3.8500	3.8500	3.8300	3.8300	+3.514%	2	241	-17.755%
2025-07-15	3.7000	3.7000	3.7000	3.7000	+2.778%	1	241	-14.865%
2025-07-14	3.7000	3.7000	3.2800	3.6000	+3.746%	4	240	-12.500%
2025-07-11	3.5000	3.5000	3.4500	3.4700	-0.287%	3	240	-9.222%
2025-07-09	3.4500	3.4800	3.4500	3.4800	-1.972%	2	238	-9.483%
2025-07-08	3.5000	3.5500	3.5000	3.5500	+1.429%	2	237	-11.268%
2025-07-07	3.5000	3.5200	3.5000	3.5000	-14.634%	13	237	-10.000%
2025-07-03	4.1000	4.1000	4.1000	4.1000	+3.797%	4	220	-23.171%
2025-06-30	3.9500	3.9500	3.9500	3.9500	-1.250%	30	220	-20.253%
2025-06-26	4.1000	4.1000	4.0000	4.0000	0.000%	21	190	-21.250%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-3.382%	20	179	-21.250%
2025-06-24	4.2200	4.2200	4.0100	4.1400	-11.915%	133	179	-23.913%
2025-06-23	4.7000	4.7000	4.7000	4.7000	-1.053%	2	48	-32.979%
2025-06-20	4.7500	4.7500	4.7500	4.7500	+6.742%	4	46	-33.684%
2025-06-16	4.4500	4.4500	4.4500	4.4500	+2.299%	30	44	-29.213%
2025-06-10	4.3500	4.3500	4.3500	4.3500	-8.421%	1	14	-27.586%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-13.636%	20	13	-33.684%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+25.000%	1	3	-42.727%
2025-05-21	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	-28.409%

.dark-mode .D2tL5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2tL5Q{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P50UBER Dec 17 2027 50.00 Put (UBER271217P00050000)option OPRA

UBER20271217P50
UBER Dec 17 2027 50.00 Put (UBER271217P00050000)
option OPRA