Dark

UBER20271217P65
UBER Dec 17 2027 65.00 Put (UBER271217P00065000)
option OPRA

EOD

Oct 1, 2026

8.46+2.795%(+0.23)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5800	8.5800	8.4600	8.4600	+2.795%	11	2,421	0.000%
2026-09-30	8.1000	8.2300	8.1000	8.2300	+3.262%	3	2,410	+2.795%
2026-09-29	8.0400	8.1300	7.9700	7.9700	-2.448%	12	2,407	+6.148%
2026-09-28	8.1700	8.1700	8.1700	8.1700	+2.381%	2	2,419	+3.550%
2026-09-24	8.0700	8.1000	7.9700	7.9800	-0.499%	5	2,421	+6.015%
2026-09-23	8.0200	8.0200	8.0200	8.0200	+2.427%	13	2,425	+5.486%
2026-09-22	7.8500	7.8700	7.7200	7.8300	+1.688%	40	2,412	+8.046%
2026-09-21	7.7000	7.7000	7.7000	7.7000	-3.145%	1	2,418	+9.870%
2026-09-18	7.9500	7.9500	7.9500	7.9500	+4.058%	1	2,417	+6.415%
2026-09-16	7.6400	7.6400	7.6400	7.6400	+2.550%	1	2,416	+10.733%
2026-09-14	7.4500	7.4500	7.4500	7.4500	-5.696%	2	2,415	+13.557%
2026-09-11	7.2700	7.9500	7.2700	7.9000	-3.541%	13	2,413	+7.089%
2026-09-10	8.2500	8.2500	8.1900	8.1900	+10.229%	4	2,402	+3.297%
2026-09-08	7.0000	7.4300	7.0000	7.4300	+9.265%	2	2,406	+13.863%
2026-09-04	6.8000	6.8000	6.8000	6.8000	-0.439%	1	2,406	+24.412%
2026-09-03	6.4700	6.8300	6.1000	6.8300	+4.275%	21	2,406	+23.865%
2026-09-02	6.7000	6.7000	6.5500	6.5500	-2.963%	23	2,407	+29.160%
2026-09-01	6.9500	6.9500	6.7500	6.7500	-4.930%	105	2,391	+25.333%
2026-08-31	6.8000	7.1000	6.8000	7.1000	+14.516%	103	2,379	+19.155%
2026-08-28	6.0900	6.2000	6.0900	6.2000	-5.054%	2	2,376	+36.452%
2026-08-27	6.5300	6.5300	6.5300	6.5300	+7.756%	1	2,375	+29.556%
2026-08-25	6.0600	6.0600	6.0600	6.0600	+1.000%	1	2,375	+39.604%
2026-08-19	6.0000	6.0000	6.0000	6.0000	-14.894%	10	2,374	+41.000%
2026-08-13	6.9500	7.0500	6.9500	7.0500	+4.444%	2	2,364	+20.000%
2026-08-12	6.2800	6.7500	6.2800	6.7500	+7.143%	101	2,363	+25.333%
2026-08-11	6.4000	6.4000	6.3000	6.3000	-2.326%	4	2,262	+34.286%
2026-08-10	6.4500	6.4500	6.4500	6.4500	-18.970%	3	2,266	+31.163%
2026-08-06	8.8000	8.8000	7.9600	7.9600	-16.387%	13	2,267	+6.281%
2026-08-05	9.1500	9.5200	9.1500	9.5200	+16.098%	19	2,258	-11.134%
2026-08-04	8.4500	8.4500	8.2000	8.2000	-21.531%	48	2,258	+3.171%
2026-07-27	10.4500	10.4500	10.4500	10.4500	+12.487%	1	2,280	-19.043%
2026-07-24	9.2800	9.2900	9.2800	9.2900	+7.648%	8	2,279	-8.934%
2026-07-21	8.6300	8.6300	8.6300	8.6300	+7.338%	1	2,271	-1.970%
2026-07-10	7.8500	8.0400	7.8500	8.0400	-5.412%	6	2,270	+5.224%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-1.163%	6	2,265	-0.471%
2026-07-06	8.5000	8.6000	8.5000	8.6000	-1.149%	7	2,271	-1.628%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-0.571%	10	2,265	-2.759%
2026-06-30	8.7500	8.7500	8.7500	8.7500	-0.681%	1	2,265	-3.314%
2026-06-18	8.9000	8.9000	8.8100	8.8100	-5.977%	2	2,264	-3.973%
2026-06-17	9.3700	9.3700	9.3700	9.3700	-7.957%	2	2,264	-9.712%
2026-06-12	10.0500	10.1800	10.0500	10.1800	+10.054%	2	2,264	-16.896%
2026-06-04	9.2500	9.2500	9.2500	9.2500	-5.128%	2	2,264	-8.541%
2026-05-26	9.7500	9.8500	9.7000	9.7500	+6.557%	202	2,266	-13.231%
2026-05-22	9.1500	9.1500	9.1500	9.1500	+12.963%	1	2,065	-7.541%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-2.410%	5	2,064	+4.444%
2026-05-13	8.4000	8.4000	8.3000	8.3000	+6.274%	38	2,039	+1.928%
2026-05-06	7.9500	7.9500	7.8100	7.8100	-14.176%	2	2,039	+8.323%
2026-04-30	9.1000	9.1000	9.1000	9.1000	+4.358%	1	2,041	-7.033%
2026-04-27	8.7200	8.7200	8.7200	8.7200	-4.699%	3	2,040	-2.982%
2026-04-24	9.1500	9.1500	9.1000	9.1500	+1.667%	48	2,040	-7.541%
2026-04-23	9.0000	9.0000	9.0000	9.0000	+9.223%	1	2,040	-6.000%
2026-04-21	8.2400	8.2400	8.2400	8.2400	-17.764%	1	2,039	+2.670%
2026-04-07	10.0200	10.0200	10.0200	10.0200	+4.375%	1	2,038	-15.569%
2026-04-01	9.6000	9.6000	9.6000	9.6000	+0.840%	1	2,039	-11.875%
2026-03-25	9.5200	9.5200	9.5200	9.5200	-1.856%	16	2,038	-11.134%
2026-03-24	9.8000	9.8000	9.7000	9.7000	+6.243%	357	2,044	-12.784%
2026-03-23	9.1300	9.1300	9.1300	9.1300	+6.534%	1	1,745	-7.338%
2026-03-18	8.5700	8.5700	8.5700	8.5700	+3.879%	1	1,746	-1.284%
2026-03-17	8.1700	8.2500	8.1700	8.2500	-13.613%	18	1,746	+2.545%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+1.058%	20	1,734	-11.414%
2026-03-06	9.3500	9.4500	9.3500	9.4500	+2.717%	2	1,754	-10.476%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-16.515%	1	1,753	-8.043%
2026-02-24	11.0200	11.0200	11.0200	11.0200	+5.962%	1	1,753	-23.230%
2026-02-23	9.9900	10.4000	9.9900	10.4000	+1.961%	5	1,754	-18.654%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+3.659%	1	1,753	-17.059%
2026-02-12	10.4000	10.4000	9.8400	9.8400	-1.106%	2	1,753	-14.024%
2026-02-11	9.8900	9.9500	9.5200	9.9500	+9.341%	16	1,751	-14.975%
2026-02-09	9.1000	9.1000	9.1000	9.1000	+7.059%	10	1,753	-7.033%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-2.299%	10	1,743	-0.471%
2026-02-04	8.3400	9.5500	8.3400	8.7000	+20.000%	23	1,743	-2.759%
2026-02-02	7.3500	7.3500	7.2500	7.2500	+9.023%	21	1,722	+16.690%
2026-01-22	6.6800	6.6800	6.6500	6.6500	-2.920%	2	1,722	+27.218%
2026-01-14	6.8500	6.8500	6.8500	6.8500	-1.439%	40	1,722	+23.504%
2026-01-13	6.9500	6.9500	6.9500	6.9500	+2.507%	1	1,696	+21.727%
2026-01-09	6.7800	6.7800	6.7800	6.7800	+2.727%	2	1,697	+24.779%
2026-01-07	6.6000	6.6000	6.6000	6.6000	-3.650%	1	1,695	+28.182%
2026-01-06	6.8000	6.8500	6.5700	6.8500	-6.803%	40	1,694	+23.504%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+1.240%	1	1,654	+15.102%
2025-12-31	7.2600	7.2600	7.2600	7.2600	-0.548%	1	1,654	+16.529%
2025-12-30	7.3000	7.3000	7.3000	7.3000	+0.690%	1	1,654	+15.890%
2025-12-23	7.2500	7.2500	7.2500	7.2500	-12.121%	1	1,655	+16.690%
2025-12-19	8.2500	8.2500	8.2500	8.2500	+2.868%	5	1,654	+2.545%
2025-12-17	8.0200	8.0200	8.0200	8.0200	+1.519%	1	1,654	+5.486%
2025-12-16	7.8000	7.9000	7.8000	7.9000	+2.597%	608	1,653	+7.089%
2025-12-15	7.7000	7.7000	7.7000	7.7000	+8.451%	7	1,050	+9.870%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-2.740%	16	1,050	+19.155%
2025-12-11	7.3000	7.3000	7.2500	7.3000	-3.311%	28	1,034	+15.890%
2025-12-10	6.9800	7.6000	6.9800	7.5500	+24.587%	208	1,008	+12.053%
2025-12-08	6.0000	6.0600	6.0000	6.0600	-13.429%	2	800	+39.604%
2025-12-01	7.0300	7.0300	7.0000	7.0000	-6.667%	2	801	+20.857%
2025-11-25	7.6400	7.6400	7.3500	7.5000	+2.881%	5	801	+12.800%
2025-11-20	7.5500	7.5500	7.2900	7.2900	+19.313%	3	801	+16.049%
2025-11-10	6.1400	6.1400	6.1100	6.1100	-8.120%	2	801	+38.462%
2025-11-06	6.7700	6.7700	6.6500	6.6500	+17.699%	2	801	+27.218%
2025-10-31	5.6500	5.6500	5.6500	5.6500	-5.042%	4	801	+49.735%
2025-10-29	6.0000	6.0000	5.9500	5.9500	-8.462%	36	801	+42.185%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+3.503%	1	765	+30.154%
2025-10-15	6.3400	6.3400	6.2800	6.2800	+6.441%	2	764	+34.713%
2025-10-09	5.9000	5.9000	5.9000	5.9000	+5.357%	15	764	+43.390%
2025-10-08	5.6000	5.6000	5.6000	5.6000	-1.754%	1	759	+51.071%
2025-10-07	5.7300	5.7300	5.7000	5.7000	0.000%	6	763	+48.421%
2025-10-02	5.7000	5.7000	5.7000	5.7000	-3.061%	1	763	+48.421%
2025-10-01	5.8100	5.8800	5.8100	5.8800	+6.715%	2	764	+43.878%
2025-09-29	5.3500	5.5100	5.3500	5.5100	-4.174%	3	764	+53.539%
2025-09-25	5.7500	5.7500	5.7500	5.7500	+0.174%	1	764	+47.130%
2025-09-19	5.7000	5.7400	5.7000	5.7400	-7.419%	2	763	+47.387%
2025-09-18	6.2000	6.2000	6.2000	6.2000	-4.615%	1	762	+36.452%
2025-09-17	6.3000	6.5300	6.3000	6.5000	+4.670%	46	763	+30.154%
2025-09-10	6.2100	6.2100	6.2100	6.2100	-2.665%	1	721	+36.232%
2025-09-08	6.3000	6.3800	6.3000	6.3800	-1.543%	2	720	+32.602%
2025-09-03	6.4800	6.4800	6.4800	6.4800	+1.250%	1	719	+30.556%
2025-08-29	6.2700	6.4500	6.2700	6.4000	+5.437%	3	719	+32.188%
2025-08-27	6.0700	6.0700	6.0700	6.0700	-2.412%	1	719	+39.374%
2025-08-25	6.2200	6.2200	6.2200	6.2200	-4.160%	1	719	+36.013%
2025-08-20	6.5000	6.5000	6.4900	6.4900	+5.700%	2	718	+30.354%
2025-08-19	6.0000	6.1400	5.9200	6.1400	-3.002%	44	718	+37.785%
2025-08-15	6.2000	6.4200	6.2000	6.3300	-7.726%	13	679	+33.649%
2025-08-13	6.8000	6.8600	6.8000	6.8600	+1.630%	13	667	+23.324%
2025-08-08	6.0900	7.2000	6.0900	6.7500	-1.460%	74	658	+25.333%
2025-08-07	6.8500	6.8500	6.8500	6.8500	-8.788%	97	590	+23.504%
2025-08-06	7.5100	7.5100	7.5100	7.5100	+3.586%	2	495	+12.650%
2025-08-05	7.1000	7.4600	5.6800	7.2500	-5.229%	12	493	+16.690%
2025-08-01	7.6500	7.6500	7.6500	7.6500	+4.082%	1	490	+10.588%
2025-07-31	7.3500	7.3500	7.3500	7.3500	+7.299%	1	489	+15.102%
2025-07-24	6.8500	6.8500	6.8500	6.8500	-5.517%	82	488	+23.504%
2025-07-14	7.1200	7.2500	7.1200	7.2500	+5.072%	2	406	+16.690%
2025-07-11	6.9800	6.9800	6.8200	6.9000	+2.985%	11	406	+22.609%
2025-07-10	6.7000	6.7000	6.7000	6.7000	-2.899%	330	404	+26.269%
2025-07-09	6.9000	6.9000	6.9000	6.9000	-8.000%	2	74	+22.609%
2025-06-24	7.7000	7.7000	7.5000	7.5000	-15.254%	2	72	+12.800%
2025-06-23	9.2300	9.2300	8.8500	8.8500	+3.751%	6	71	-4.407%
2025-06-11	8.5200	8.5300	8.5200	8.5300	-0.467%	3	70	-0.821%
2025-06-10	8.5700	8.5700	8.5700	8.5700	-0.117%	3	67	-1.284%
2025-06-09	8.5800	8.5800	8.5800	8.5800	-4.667%	3	64	-1.399%
2025-06-06	8.7000	9.0000	8.7000	9.0000	-5.063%	60	61	-6.000%
2025-06-05	9.4900	9.4900	9.4800	9.4800	-0.733%	3	31	-10.759%
2025-05-30	9.5500	9.5500	9.5500	9.5500	+1.273%	2	28	-11.414%
2025-05-29	9.4300	9.4300	9.4300	9.4300	+8.018%	3	28	-10.286%
2025-05-23	8.7200	8.7300	8.7200	8.7300	+3.070%	24	15	-3.093%
2025-05-21	7.9300	8.4700	7.9300	8.4700	+3.293%	6	15	-0.118%
2025-05-19	8.0900	8.2100	8.0900	8.2000	0.000%	9	9	+3.171%

.dark-mode .fk10CJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk10CJ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P65UBER Dec 17 2027 65.00 Put (UBER271217P00065000)option OPRA

UBER20271217P65
UBER Dec 17 2027 65.00 Put (UBER271217P00065000)
option OPRA