Dark

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

EOD

Aug 3, 2026

3.40-20.930%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.4000	3.4000	3.4000	3.4000	-20.930%	1	877	0.000%
2026-07-24	4.2200	4.3000	4.0000	4.3000	+7.500%	3	876	-20.930%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+6.101%	50	875	-15.000%
2026-07-22	3.7000	3.7700	3.7000	3.7700	+5.307%	40	875	-9.814%
2026-07-16	3.5800	3.5800	3.5800	3.5800	+4.070%	7	853	-5.028%
2026-07-10	3.4400	3.4400	3.4400	3.4400	-0.865%	3	860	-1.163%
2026-06-26	3.4700	3.4700	3.4700	3.4700	-3.611%	1	860	-2.017%
2026-06-24	3.6500	3.6500	3.6000	3.6000	-7.928%	115	860	-5.556%
2026-06-22	3.9100	3.9100	3.9100	3.9100	-11.136%	1	860	-13.043%
2026-06-10	4.3000	4.4000	4.3000	4.4000	+4.762%	53	861	-22.727%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+1.942%	10	823	-19.048%
2026-06-05	4.1200	4.1200	4.0900	4.1200	+0.243%	29	813	-17.476%
2026-06-04	4.1000	4.1100	4.0700	4.1100	+0.735%	163	798	-17.275%
2026-06-01	4.0800	4.0800	4.0800	4.0800	-7.273%	1	752	-16.667%
2026-05-26	4.3500	4.4000	4.3000	4.4000	+7.317%	81	752	-22.727%
2026-05-22	4.1000	4.1000	3.8300	4.1000	+13.889%	62	673	-17.073%
2026-05-11	3.3000	3.6000	3.3000	3.6000	-15.094%	23	611	-5.556%
2026-04-24	4.2400	4.2400	4.2400	4.2400	+0.236%	1	590	-19.811%
2026-04-14	4.2300	4.2300	4.2300	4.2300	-2.982%	1	590	-19.622%
2026-04-13	4.3500	4.3600	4.3500	4.3600	-4.176%	10	591	-22.018%
2026-04-09	4.5500	4.5500	4.5500	4.5500	+3.409%	10	591	-25.275%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-13.725%	20	581	-22.727%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+1.392%	2	581	-33.333%
2026-03-27	5.0000	5.0300	5.0000	5.0300	+11.778%	100	581	-32.406%
2026-03-09	4.5500	4.5500	4.5000	4.5000	+5.882%	4	514	-24.444%
2026-02-27	4.2500	4.2500	4.2500	4.2500	-1.163%	3	512	-20.000%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-4.444%	1	512	-20.930%
2026-02-11	4.4000	4.5000	4.1500	4.5000	+12.500%	6	512	-24.444%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+19.403%	10	512	-15.000%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+5.346%	10	512	+1.493%
2026-02-02	3.1800	3.1800	3.1800	3.1800	-0.625%	2	512	+6.918%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+3.226%	10	512	+6.250%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-9.357%	1	502	+9.677%
2025-12-24	3.4200	3.4200	3.4200	3.4200	-10.000%	20	501	-0.585%
2025-12-10	3.5000	3.8000	3.5000	3.8000	+41.264%	51	501	-10.526%
2025-12-08	2.6900	2.6900	2.6900	2.6900	-6.272%	7	501	+26.394%
2025-12-04	2.8700	2.8700	2.8700	2.8700	-7.419%	3	501	+18.467%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-0.958%	59	499	+9.677%
2025-11-20	3.2000	3.2000	3.1300	3.1300	+4.333%	2	440	+8.626%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+7.143%	3	440	+13.333%
2025-11-10	2.8000	2.8000	2.8000	2.8000	-9.677%	5	440	+21.429%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-3.125%	1	440	+9.677%
2025-11-06	3.2000	3.2000	3.2000	3.2000	+6.667%	5	439	+6.250%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+11.111%	1	439	+13.333%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-3.571%	5	438	+25.926%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-1.408%	4	438	+21.429%
2025-10-27	2.8400	2.8400	2.8400	2.8400	-5.333%	2	435	+19.718%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	435	+13.333%
2025-10-03	2.8000	2.8000	2.7500	2.7500	-0.722%	4	435	+23.636%
2025-10-01	2.7700	2.7700	2.7700	2.7700	+1.838%	2	437	+22.744%
2025-09-30	2.7900	2.7900	2.7200	2.7200	+2.642%	22	437	+25.000%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-6.690%	1	437	+28.302%
2025-09-24	2.8400	2.8400	2.8400	2.8400	+5.970%	1	437	+19.718%
2025-09-22	2.6400	2.6800	2.6400	2.6800	-0.741%	20	437	+26.866%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-14.286%	100	435	+25.926%
2025-09-17	3.1500	3.1500	3.1500	3.1500	+12.903%	1	335	+7.937%
2025-09-15	2.7900	2.7900	2.7900	2.7900	-1.761%	7	335	+21.864%
2025-09-12	2.8400	2.8400	2.8400	2.8400	-5.648%	1	328	+19.718%
2025-09-09	3.0100	3.0100	3.0100	3.0100	+0.333%	10	327	+12.957%
2025-09-08	3.0700	3.0700	3.0000	3.0000	-11.765%	11	327	+13.333%
2025-09-05	3.3500	3.4000	3.3500	3.4000	+11.475%	3	316	0.000%
2025-09-03	3.0500	3.0500	3.0500	3.0500	-3.175%	6	314	+11.475%
2025-08-29	3.0500	3.1500	3.0500	3.1500	+9.375%	4	304	+7.937%
2025-08-22	2.7900	2.8800	2.7700	2.8800	-0.690%	154	304	+18.056%
2025-08-19	2.9800	2.9800	2.9000	2.9000	-4.290%	13	304	+17.241%
2025-08-18	3.0300	3.0300	3.0300	3.0300	-2.258%	4	304	+12.211%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	1	300	+9.677%
2025-08-14	3.2000	3.2100	3.1500	3.1500	-1.563%	6	300	+7.937%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-5.045%	1	297	+6.250%
2025-08-12	3.2700	3.3700	3.2700	3.3700	+0.597%	2	296	+0.890%
2025-08-11	3.4500	3.4500	3.3500	3.3500	-2.899%	3	295	+1.493%
2025-08-08	3.1200	3.4500	3.1100	3.4500	-1.429%	37	293	-1.449%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-7.895%	1	287	-2.857%
2025-08-06	3.8000	3.8000	3.8000	3.8000	+1.333%	1	288	-10.526%
2025-08-05	2.8500	3.8000	2.8500	3.7500	-2.597%	24	287	-9.333%
2025-08-04	4.0500	4.0500	3.8000	3.8500	-2.778%	28	275	-11.688%
2025-08-01	3.9500	3.9600	3.9500	3.9600	+2.857%	10	262	-14.141%
2025-07-30	3.8500	3.8500	3.8500	3.8500	-1.282%	2	261	-11.688%
2025-07-29	3.7500	3.9000	3.7500	3.9000	+6.849%	4	259	-12.821%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+1.671%	3	259	-6.849%
2025-07-24	4.0000	4.0000	3.5000	3.5900	-6.753%	6	259	-5.292%
2025-07-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	253	-11.688%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-0.794%	1	252	-9.333%
2025-07-17	3.7800	3.7800	3.7800	3.7800	-1.305%	10	251	-10.053%
2025-07-16	3.8500	3.8500	3.8300	3.8300	+3.514%	2	241	-11.227%
2025-07-15	3.7000	3.7000	3.7000	3.7000	+2.778%	1	241	-8.108%
2025-07-14	3.7000	3.7000	3.2800	3.6000	+3.746%	4	240	-5.556%
2025-07-11	3.5000	3.5000	3.4500	3.4700	-0.287%	3	240	-2.017%
2025-07-09	3.4500	3.4800	3.4500	3.4800	-1.972%	2	238	-2.299%
2025-07-08	3.5000	3.5500	3.5000	3.5500	+1.429%	2	237	-4.225%
2025-07-07	3.5000	3.5200	3.5000	3.5000	-14.634%	13	237	-2.857%
2025-07-03	4.1000	4.1000	4.1000	4.1000	+3.797%	4	220	-17.073%
2025-06-30	3.9500	3.9500	3.9500	3.9500	-1.250%	30	220	-13.924%
2025-06-26	4.1000	4.1000	4.0000	4.0000	0.000%	21	190	-15.000%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-3.382%	20	179	-15.000%
2025-06-24	4.2200	4.2200	4.0100	4.1400	-11.915%	133	179	-17.874%
2025-06-23	4.7000	4.7000	4.7000	4.7000	-1.053%	2	48	-27.660%
2025-06-20	4.7500	4.7500	4.7500	4.7500	+6.742%	4	46	-28.421%
2025-06-16	4.4500	4.4500	4.4500	4.4500	+2.299%	30	44	-23.596%
2025-06-10	4.3500	4.3500	4.3500	4.3500	-8.421%	1	14	-21.839%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-13.636%	20	13	-28.421%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+25.000%	1	3	-38.182%
2025-05-21	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	-22.727%

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