Dark

UBER20271217P55
UBER Dec 17 2027 55.00 Put (UBER271217P00055000)
option OPRA

EOD

Oct 1, 2026

4.58+7.765%(+0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5800	4.5000	4.5800	+7.765%	5	546	0.000%
2026-09-29	4.3100	4.3100	4.2500	4.2500	-4.279%	3	541	+7.765%
2026-09-28	4.4400	4.4400	4.4400	4.4400	+5.967%	1	539	+3.153%
2026-09-25	4.1900	4.1900	4.1900	4.1900	-2.331%	10	538	+9.308%
2026-09-24	4.3000	4.3000	4.2900	4.2900	+0.941%	21	533	+6.760%
2026-09-23	4.2500	4.2500	4.2500	4.2500	+0.236%	4	532	+7.765%
2026-09-16	4.2400	4.2400	4.2400	4.2400	+0.952%	1	532	+8.019%
2026-09-15	4.1600	4.2000	4.1600	4.2000	-2.326%	2	531	+9.048%
2026-09-11	4.3000	4.3000	4.3000	4.3000	+3.118%	3	531	+6.512%
2026-09-10	4.1700	4.1700	4.1700	4.1700	-0.714%	2	529	+9.832%
2026-09-09	4.1700	4.2000	4.1700	4.2000	+17.647%	2	529	+9.048%
2026-09-03	3.5700	3.5700	3.5700	3.5700	+12.264%	2	528	+28.291%
2026-08-20	3.1800	3.1800	3.1800	3.1800	-5.075%	1	529	+44.025%
2026-08-19	3.1400	3.8500	3.1200	3.3500	-6.944%	16	529	+36.716%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-3.485%	15	545	+27.222%
2026-08-17	3.7300	3.7300	3.7300	3.7300	+1.084%	1	530	+22.788%
2026-08-12	3.9000	3.9000	3.6900	3.6900	+10.149%	3	530	+24.119%
2026-08-11	3.4300	3.4300	3.3500	3.3500	-2.047%	15	528	+36.716%
2026-08-10	3.4500	3.4500	3.4200	3.4200	-24.503%	4	531	+33.918%
2026-08-06	4.5300	4.5300	4.5300	4.5300	-8.300%	3	535	+1.104%
2026-08-05	4.9400	4.9400	4.9400	4.9400	-9.524%	10	535	-7.287%
2026-07-23	5.4600	5.4600	5.4600	5.4600	+7.059%	1	535	-16.117%
2026-07-22	5.1000	5.1000	5.1000	5.1000	+3.030%	123	534	-10.196%
2026-07-07	4.9500	4.9500	4.9500	4.9500	-0.402%	1	411	-7.475%
2026-07-02	4.9700	4.9700	4.9700	4.9700	-5.333%	1	412	-7.847%
2026-06-22	5.2500	5.2500	5.2500	5.2500	+0.962%	1	412	-12.762%
2026-06-18	5.2000	5.2000	5.2000	5.2000	+1.167%	2	416	-11.923%
2026-06-17	5.1400	5.1400	5.1400	5.1400	-14.476%	5	416	-10.895%
2026-06-12	6.0100	6.0100	6.0100	6.0100	+0.167%	1	416	-23.794%
2026-06-11	6.2100	6.2100	6.0000	6.0000	+3.806%	21	416	-23.667%
2026-06-08	5.7800	5.7800	5.7800	5.7800	+34.419%	1	416	-20.761%
2026-05-06	4.8000	4.8000	4.3000	4.3000	-17.308%	3	415	+6.512%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-15.858%	2	414	-11.923%
2026-04-02	6.1800	6.1800	6.1800	6.1800	+12.364%	1	412	-25.890%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-13.386%	10	412	-16.727%
2026-02-13	6.3500	6.3500	6.3500	6.3500	+5.833%	2	400	-27.874%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+34.529%	1	400	-23.667%
2026-02-03	4.4600	4.4600	4.4600	4.4600	+10.123%	1	399	+2.691%
2026-01-16	4.0500	4.0500	4.0500	4.0500	-2.410%	1	399	+13.086%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+3.750%	46	399	+10.361%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-13.607%	1	353	+14.500%
2025-12-15	4.6500	4.6500	4.6300	4.6300	+10.238%	2	353	-1.080%
2025-12-12	4.2500	4.2500	4.2000	4.2000	-1.869%	3	353	+9.048%
2025-12-11	4.1500	4.3600	4.0800	4.2800	+13.528%	22	351	+7.009%
2025-12-05	3.7700	3.7700	3.7700	3.7700	-11.710%	25	350	+21.485%
2025-12-01	4.2800	4.2800	4.2700	4.2700	+1.667%	2	350	+7.260%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+6.329%	1	350	+9.048%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+1.282%	1	349	+15.949%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+5.405%	4	348	+17.436%
2025-10-29	3.7000	3.7000	3.7000	3.7000	-5.128%	1	346	+23.784%
2025-10-27	3.9000	3.9000	3.9000	3.9000	-2.500%	1	344	+17.436%
2025-10-23	4.0000	4.0500	4.0000	4.0000	-2.439%	26	344	+14.500%
2025-10-22	4.1000	4.1000	4.1000	4.1000	0.000%	2	325	+11.707%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-6.393%	1	323	+11.707%
2025-10-17	4.3500	4.3800	4.3500	4.3800	+13.766%	3	322	+4.566%
2025-10-15	3.8500	3.8500	3.8500	3.8500	-2.532%	1	321	+18.961%
2025-10-13	3.8500	3.9500	3.8000	3.9500	-31.897%	23	320	+15.949%
2025-10-10	5.8000	5.8000	5.8000	5.8000	+61.111%	5	308	-21.034%
2025-10-08	3.6000	3.6000	3.6000	3.6000	+2.857%	1	308	+27.222%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-4.891%	1	307	+30.857%
2025-10-01	3.5500	3.6800	3.5500	3.6800	+2.222%	3	306	+24.457%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+7.463%	3	303	+27.222%
2025-09-29	3.3500	3.3500	3.3500	3.3500	-10.428%	1	300	+36.716%
2025-09-25	3.7400	3.7400	3.7400	3.7400	+2.466%	1	299	+22.460%
2025-09-24	3.6500	3.6500	3.6500	3.6500	+5.797%	1	298	+25.479%
2025-09-22	3.4500	3.4500	3.4000	3.4500	-4.167%	14	297	+32.754%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-5.263%	1	285	+27.222%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-5.000%	1	285	+20.526%
2025-09-17	4.0000	4.0000	4.0000	4.0000	+8.401%	2	285	+14.500%
2025-09-16	3.6900	3.6900	3.6900	3.6900	+5.429%	25	285	+24.119%
2025-09-15	3.5400	3.6000	3.5000	3.5000	-5.405%	5	285	+30.857%
2025-09-12	3.8000	3.8000	3.7000	3.7000	-2.632%	2	284	+23.784%
2025-09-11	4.8000	4.8000	3.7500	3.8000	-2.564%	24	283	+20.526%
2025-09-10	3.9000	3.9000	3.9000	3.9000	+1.299%	1	262	+17.436%
2025-09-09	5.1700	5.1700	3.8500	3.8500	-0.259%	2	261	+18.961%
2025-09-08	4.1000	4.1000	3.8600	3.8600	-6.763%	4	261	+18.653%
2025-09-05	4.1400	4.1400	4.1400	4.1400	+4.810%	1	257	+10.628%
2025-09-03	3.9500	3.9500	3.9500	3.9500	-2.469%	1	256	+15.949%
2025-09-02	4.1000	4.1000	4.0500	4.0500	-1.220%	2	255	+13.086%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+10.811%	1	254	+11.707%
2025-08-27	3.7000	3.7000	3.7000	3.7000	-7.500%	1	254	+23.784%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+3.359%	2	253	+14.500%
2025-08-19	3.8700	3.8700	3.8700	3.8700	-3.250%	1	251	+18.346%
2025-08-18	4.0000	4.0000	4.0000	4.0000	-1.235%	1	251	+14.500%
2025-08-15	4.0500	4.0500	4.0500	4.0500	-6.897%	1	251	+13.086%
2025-08-13	4.3500	4.3500	4.3500	4.3500	+2.594%	1	252	+5.287%
2025-08-12	4.3000	4.3000	4.2400	4.2400	-2.529%	11	252	+8.019%
2025-08-11	4.3500	4.3500	4.3500	4.3500	+6.880%	1	241	+5.287%
2025-08-08	4.3000	4.5200	4.0700	4.0700	-9.556%	6	241	+12.531%
2025-08-07	4.5000	4.5000	4.5000	4.5000	+10.837%	1	237	+1.778%
2025-08-06	4.0600	4.0600	4.0600	4.0600	-15.417%	1	237	+12.808%
2025-08-04	4.8000	4.8000	4.8000	4.8000	+1.053%	148	237	-4.583%
2025-08-01	4.7500	4.7500	4.7500	4.7500	+1.064%	5	110	-3.579%
2025-07-28	4.7000	4.7000	4.7000	4.7000	+5.618%	2	105	-2.553%
2025-07-24	4.4500	4.4500	4.4500	4.4500	-6.316%	21	103	+2.921%
2025-07-23	4.7500	4.7500	4.7500	4.7500	-4.040%	1	82	-3.579%
2025-07-17	4.9500	4.9500	4.9500	4.9500	+7.609%	25	81	-7.475%
2025-07-14	4.9000	4.9000	4.6000	4.6000	-4.366%	21	56	-0.435%
2025-07-03	4.8100	4.8100	4.8100	4.8100	-3.800%	1	56	-4.782%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-2.534%	6	56	-8.400%
2025-06-30	5.1300	5.1300	5.1300	5.1300	-0.388%	1	50	-10.721%
2025-06-27	5.1500	5.1500	5.1500	5.1500	-1.341%	1	50	-11.068%
2025-06-25	5.2000	5.2300	5.2000	5.2200	-13.000%	3	50	-12.261%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+0.840%	1	49	-23.667%
2025-06-13	5.9500	5.9500	5.9500	5.9500	0.000%	4	48	-23.025%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-4.647%	20	46	-23.025%
2025-06-04	6.1500	6.2400	6.1500	6.2400	+1.135%	10	36	-26.603%
2025-05-29	6.1700	6.1700	6.1700	6.1700	+15.327%	1	36	-25.770%
2025-05-20	5.3500	5.3500	5.3500	5.3500	-6.140%	10	35	-14.393%
2025-05-19	5.7000	5.7000	5.7000	5.7000	0.000%	25	25	-19.649%

.dark-mode .LC99Ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LC99Ch{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P55UBER Dec 17 2027 55.00 Put (UBER271217P00055000)option OPRA

UBER20271217P55
UBER Dec 17 2027 55.00 Put (UBER271217P00055000)
option OPRA