Dark

UBER20271217P60
UBER Dec 17 2027 60.00 Put (UBER271217P00060000)
option OPRA

EOD

Oct 1, 2026

6.38+6.156%(+0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3500	6.3800	6.3500	6.3800	+6.156%	2	3,992	0.000%
2026-09-30	5.8500	6.0100	5.8500	6.0100	+1.008%	3	3,991	+6.156%
2026-09-29	5.9500	5.9500	5.9500	5.9500	-4.032%	2	3,989	+7.227%
2026-09-28	6.1300	6.2000	6.1300	6.2000	+4.377%	3	3,987	+2.903%
2026-09-23	5.9400	5.9400	5.9400	5.9400	+0.678%	1	3,985	+7.407%
2026-09-22	5.5000	5.9000	5.5000	5.9000	+2.787%	4	3,984	+8.136%
2026-09-21	5.6500	5.8200	5.6000	5.7400	-2.215%	14	3,980	+11.150%
2026-09-17	5.8700	5.8700	5.8700	5.8700	-0.340%	2	3,968	+8.688%
2026-09-16	5.8900	5.8900	5.8900	5.8900	+5.935%	1	3,966	+8.319%
2026-09-14	5.7400	5.7400	5.5600	5.5600	-0.180%	16	3,966	+14.748%
2026-09-08	5.2000	5.5700	5.2000	5.5700	+10.297%	12	3,951	+14.542%
2026-09-04	5.1000	5.1000	5.0500	5.0500	+0.798%	2	3,959	+26.337%
2026-09-03	5.0100	5.0100	5.0100	5.0100	+5.474%	10	3,959	+27.345%
2026-08-20	4.7500	4.7500	4.7500	4.7500	-7.767%	1	3,949	+34.316%
2026-08-19	5.1500	5.1500	5.1500	5.1500	+1.179%	7	3,950	+23.883%
2026-08-18	5.0900	5.0900	5.0900	5.0900	+2.414%	1	3,942	+25.344%
2026-08-17	4.5800	5.0500	4.5800	4.9700	-2.549%	57	3,943	+28.370%
2026-08-14	5.1000	5.1000	5.1000	5.1000	+3.030%	98	3,886	+25.098%
2026-08-12	4.9500	4.9500	4.9500	4.9500	+5.319%	1	3,788	+28.889%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-2.083%	1	3,789	+35.745%
2026-08-10	4.8500	4.8500	4.8000	4.8000	-10.615%	57	3,789	+32.917%
2026-08-07	6.0000	6.0000	5.3300	5.3700	-12.825%	12	3,755	+18.808%
2026-08-06	6.5800	6.6000	6.1600	6.1600	-13.725%	6	3,764	+3.571%
2026-08-05	7.5700	7.5700	6.5000	7.1400	+14.976%	18	3,768	-10.644%
2026-08-04	6.2100	6.2100	6.2100	6.2100	-20.385%	1	3,759	+2.738%
2026-07-27	7.8000	7.8000	7.8000	7.8000	+19.084%	1	3,758	-18.205%
2026-07-16	6.5500	6.5500	6.5500	6.5500	-5.347%	1	3,757	-2.595%
2026-07-14	6.9200	6.9200	6.9200	6.9200	+3.748%	1	3,757	-7.803%
2026-07-01	6.5700	6.6700	6.5700	6.6700	+4.382%	91	3,756	-4.348%
2026-06-26	6.3900	6.3900	6.3900	6.3900	-10.504%	1	3,666	-0.156%
2026-06-24	7.1400	7.1400	7.1400	7.1400	-0.557%	1	3,667	-10.644%
2026-06-23	7.1800	7.1800	7.1800	7.1800	+2.571%	1	3,666	-11.142%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-2.098%	1	3,665	-8.857%
2026-06-17	6.9000	7.1500	6.9000	7.1500	+6.876%	5	3,660	-10.769%
2026-06-16	6.6900	6.6900	6.6900	6.6900	-11.858%	2	3,660	-4.634%
2026-06-15	7.5900	7.5900	7.5900	7.5900	-5.125%	1	3,662	-15.942%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-1.112%	1	3,662	-20.250%
2026-06-11	8.0900	8.0900	8.0900	8.0900	+3.718%	1	3,662	-21.137%
2026-06-10	7.7300	7.8000	7.7300	7.8000	+4.000%	8	3,661	-18.205%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-0.133%	2	3,667	-14.933%
2026-06-05	7.6500	7.6500	7.4500	7.5100	+4.306%	134	3,667	-15.047%
2026-06-04	7.1100	7.2000	7.1100	7.2000	-6.250%	5	3,540	-11.389%
2026-06-03	7.6800	7.6800	7.6800	7.6800	-0.903%	1	3,537	-16.927%
2026-06-01	7.7500	7.7500	7.7500	7.7500	+7.789%	2	3,538	-17.677%
2026-05-29	7.1900	7.1900	7.1900	7.1900	-4.133%	2	3,540	-11.266%
2026-05-28	7.6700	7.6700	7.5000	7.5000	-2.597%	11	3,538	-14.933%
2026-05-26	7.5300	7.7000	7.5300	7.7000	+10.000%	452	3,537	-17.143%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+7.692%	2	3,086	-8.857%
2026-05-13	6.5000	6.5000	6.5000	6.5000	+2.362%	3	3,084	-1.846%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-0.626%	1	3,084	+0.472%
2026-05-08	6.2500	6.6500	6.2500	6.3900	+2.240%	4	3,082	-0.156%
2026-05-07	6.2500	6.2500	6.2500	6.2500	-1.264%	2	3,082	+2.080%
2026-05-06	6.3300	6.3300	6.3300	6.3300	-9.571%	1	3,082	+0.790%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-4.110%	2	3,083	-8.857%
2026-04-24	7.2900	7.3000	7.2000	7.3000	+11.450%	28	3,081	-12.603%
2026-04-16	6.5500	6.5500	6.5500	6.5500	-0.304%	1	3,061	-2.595%
2026-04-15	6.6000	6.6000	6.5700	6.5700	-13.325%	8	3,060	-2.892%
2026-04-13	7.5800	7.5800	7.5800	7.5800	+1.067%	1	3,068	-15.831%
2026-04-08	7.6500	7.6500	7.5000	7.5000	-7.293%	6	3,068	-14.933%
2026-03-26	8.0900	8.0900	8.0900	8.0900	+11.586%	5	3,066	-21.137%
2026-03-23	7.2500	7.2600	7.2500	7.2500	+7.567%	4	3,061	-12.000%
2026-03-17	7.2000	7.2000	6.7400	6.7400	-13.032%	3	3,057	-5.341%
2026-03-16	7.7500	7.7500	7.7500	7.7500	+3.333%	2	3,056	-17.677%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-3.226%	5	3,056	-14.933%
2026-03-10	7.7500	7.7500	7.7500	7.7500	+3.333%	5	3,061	-17.677%
2026-03-06	7.4000	7.5000	7.4000	7.5000	+1.351%	2	3,056	-14.933%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-10.843%	8	3,055	-13.784%
2026-02-13	8.2500	8.3000	8.1000	8.3000	+5.732%	1,036	2,040	-23.133%
2026-02-11	7.5500	7.8500	7.5500	7.8500	+48.113%	18	2,040	-18.726%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-16.535%	1	2,022	+20.377%
2026-02-04	5.5100	6.6700	5.5100	6.3500	+23.301%	3	2,021	+0.472%
2026-01-30	5.1500	5.1500	5.1500	5.1500	-10.435%	1	2,019	+23.883%
2026-01-28	5.5000	5.7500	5.5000	5.7500	+5.699%	40	2,018	+10.957%
2026-01-26	5.4400	5.4400	5.4400	5.4400	-2.334%	1	1,979	+17.279%
2026-01-23	5.5700	5.5700	5.5700	5.5700	+3.532%	1	1,978	+14.542%
2026-01-21	5.3200	5.3800	5.3200	5.3800	+0.561%	4	1,977	+18.587%
2026-01-14	5.3500	5.3500	5.3500	5.3500	-1.473%	40	1,973	+19.252%
2026-01-12	5.3200	5.4300	5.3200	5.4300	+5.642%	2	1,973	+17.495%
2026-01-09	5.1400	5.1400	5.1400	5.1400	+2.800%	1	1,973	+24.125%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-19.355%	3	1,972	+27.600%
2026-01-05	5.2300	6.2000	5.2300	6.2000	+9.735%	7	1,968	+2.903%
2025-12-30	5.6000	5.6500	5.6000	5.6500	-9.600%	43	1,968	+12.920%
2025-12-18	6.2500	6.3000	6.2500	6.2500	+1.626%	20	1,925	+2.080%
2025-12-16	6.1600	6.2000	6.1500	6.1500	-0.806%	38	1,920	+3.740%
2025-12-15	6.0000	6.2000	6.0000	6.2000	+8.772%	12	1,894	+2.903%
2025-12-12	5.7000	5.7000	5.7000	5.7000	+16.327%	35	1,896	+11.930%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+11.364%	450	1,861	+30.204%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-20.863%	1	1,861	+45.000%
2025-12-01	5.6100	5.6100	5.5600	5.5600	-7.333%	2	1,860	+14.748%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+1.523%	2	1,859	+6.333%
2025-11-24	5.9100	5.9100	5.9100	5.9100	-2.314%	1,226	1,857	+7.953%
2025-11-20	6.0500	6.0500	6.0500	6.0500	+14.801%	1	633	+5.455%
2025-11-14	5.2700	5.2700	5.2700	5.2700	+6.680%	5	634	+21.063%
2025-11-11	4.9500	4.9500	4.9400	4.9400	-3.137%	2	634	+29.150%
2025-11-10	5.1000	5.1000	5.1000	5.1000	+10.870%	1	634	+25.098%
2025-11-03	4.6000	4.6000	4.6000	4.6000	-3.766%	2	632	+38.696%
2025-10-30	4.7800	4.7800	4.7800	4.7800	+0.632%	1	632	+33.473%
2025-10-28	4.7500	4.7500	4.7500	4.7500	-7.767%	1	632	+34.316%
2025-10-23	5.1500	5.1500	5.1500	5.1500	+17.045%	48	631	+23.883%
2025-09-29	4.0400	4.4000	4.0400	4.4000	-1.124%	5	583	+45.000%
2025-09-26	4.6500	4.6500	4.4500	4.4500	-6.316%	5	583	+43.371%
2025-09-25	4.7500	4.7500	4.7500	4.7500	+7.955%	1	583	+34.316%
2025-09-23	4.5900	4.5900	4.4000	4.4000	+0.457%	26	582	+45.000%
2025-09-22	4.3500	4.3800	4.3500	4.3800	-11.871%	29	606	+45.662%
2025-09-18	4.9200	4.9700	4.9200	4.9700	-4.789%	3	581	+28.370%
2025-09-17	5.1500	5.2200	5.1500	5.2200	+17.303%	4	583	+22.222%
2025-09-16	4.4500	4.4500	4.4500	4.4500	-2.412%	20	580	+43.371%
2025-09-15	4.6000	4.6000	4.5600	4.5600	-4.000%	3	570	+39.912%
2025-09-12	4.7500	4.7500	4.7500	4.7500	-1.656%	2	568	+34.316%
2025-09-10	4.8500	4.8500	4.8300	4.8300	-2.028%	5	570	+32.091%
2025-09-09	4.9300	4.9300	4.9300	4.9300	-10.850%	1	566	+29.412%
2025-09-05	5.5000	5.5300	5.5000	5.5300	+7.379%	2	567	+15.371%
2025-09-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	567	+23.883%
2025-08-29	5.1200	5.2000	5.1200	5.1500	+4.675%	3	565	+23.883%
2025-08-28	4.9200	4.9200	4.9200	4.9200	-1.600%	1	565	+29.675%
2025-08-25	4.8000	5.0000	4.7300	5.0000	-2.724%	4	565	+27.600%
2025-08-21	5.1400	5.1400	5.1400	5.1400	-1.344%	1	564	+24.125%
2025-08-20	5.2100	5.2100	5.2100	5.2100	+4.200%	4	563	+22.457%
2025-08-18	5.0000	5.0000	5.0000	5.0000	0.000%	20	559	+27.600%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	539	+27.600%
2025-08-14	5.2500	5.2500	5.2000	5.2000	-3.525%	5	538	+22.692%
2025-08-12	5.3000	5.3900	5.3000	5.3900	-6.261%	2	536	+18.367%
2025-08-08	5.4000	5.7500	5.4000	5.7500	+4.545%	9	536	+10.957%
2025-08-07	5.5500	5.6000	5.4500	5.5000	-8.940%	4	529	+16.000%
2025-08-06	6.0400	6.0400	6.0400	6.0400	+0.667%	8	530	+5.629%
2025-08-05	6.0000	6.0000	6.0000	6.0000	-6.832%	1	522	+6.333%
2025-08-01	6.4400	6.4400	6.4400	6.4400	+3.871%	4	521	-0.932%
2025-07-29	6.0500	6.3000	6.0500	6.2000	+6.897%	10	517	+2.903%
2025-07-28	5.8000	5.8000	5.8000	5.8000	-0.344%	1	507	+10.000%
2025-07-24	5.8200	5.8200	5.8200	5.8200	-2.676%	1	506	+9.622%
2025-07-23	5.9500	5.9800	5.9500	5.9800	-1.967%	2	505	+6.689%
2025-07-18	6.4000	6.4000	6.1000	6.1000	0.000%	452	503	+4.590%
2025-07-16	6.2000	6.2000	6.1000	6.1000	+5.719%	2	53	+4.590%
2025-07-14	5.8000	5.8000	5.7700	5.7700	+4.909%	8	51	+10.572%
2025-07-09	5.5000	5.5000	5.5000	5.5000	-2.655%	2	50	+16.000%
2025-07-08	5.6500	5.6500	5.6500	5.6500	-12.403%	10	50	+12.920%
2025-06-27	6.5000	6.5000	6.4500	6.4500	+0.467%	4	40	-1.085%
2025-06-25	6.4200	6.4200	6.4200	6.4200	+0.785%	1	38	-0.623%
2025-06-24	6.3700	6.3700	6.3700	6.3700	-12.138%	1	37	+0.157%
2025-06-23	7.2500	7.2500	7.2500	7.2500	0.000%	1	36	-12.000%
2025-06-20	7.2500	7.2500	7.2500	7.2500	+5.839%	2	36	-12.000%
2025-06-11	6.8500	6.8500	6.8500	6.8500	-2.143%	1	35	-6.861%
2025-06-09	7.0000	7.0000	7.0000	7.0000	-4.762%	1	34	-8.857%
2025-06-06	7.3500	7.3500	7.3500	7.3500	-8.125%	40	34	-13.197%
2025-06-03	8.0500	8.0500	7.8500	8.0000	+6.525%	3	14	-20.250%
2025-05-29	7.8800	7.8800	7.5100	7.5100	+6.525%	2	12	-15.047%
2025-05-21	7.0000	7.0500	6.9500	7.0500	+8.462%	12	11	-9.504%
2025-05-20	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-1.846%

.dark-mode .W0VFPt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0VFPt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P60UBER Dec 17 2027 60.00 Put (UBER271217P00060000)option OPRA

UBER20271217P60
UBER Dec 17 2027 60.00 Put (UBER271217P00060000)
option OPRA