Dark

UBER20271217P70
UBER Dec 17 2027 70.00 Put (UBER271217P00070000)
option OPRA

EOD

Oct 1, 2026

11.15+7.212%(+0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.1500	11.1500	11.1500	11.1500	+7.212%	24	2,117	0.000%
2026-09-30	10.5500	10.5500	10.4000	10.4000	-2.530%	2	2,117	+7.212%
2026-09-29	10.5600	10.6700	10.5600	10.6700	-3.000%	31	2,118	+4.499%
2026-09-28	10.4000	11.0000	10.4000	11.0000	+6.280%	19	2,118	+1.364%
2026-09-25	10.3500	10.3500	10.3500	10.3500	+0.976%	7	2,099	+7.729%
2026-09-24	10.3200	10.3500	10.2500	10.2500	-0.389%	11	2,099	+8.780%
2026-09-23	10.2900	10.2900	10.2900	10.2900	-0.097%	1	2,088	+8.358%
2026-09-22	10.1500	10.3000	10.1500	10.3000	-0.194%	4	2,087	+8.252%
2026-09-18	10.3200	10.3200	10.3200	10.3200	+2.178%	1	2,087	+8.043%
2026-09-17	10.1000	10.1000	10.1000	10.1000	-0.493%	10	2,086	+10.396%
2026-09-16	10.1500	10.1500	10.1500	10.1500	+1.500%	7	2,076	+9.852%
2026-09-11	10.0000	10.0000	10.0000	10.0000	-4.215%	10	2,075	+11.500%
2026-09-10	10.4400	10.4400	10.4400	10.4400	+1.359%	1	2,072	+6.801%
2026-09-09	10.0000	10.3000	9.7800	10.3000	+10.160%	7	2,071	+8.252%
2026-09-08	9.3500	9.3500	9.3500	9.3500	+4.469%	1	2,066	+19.251%
2026-09-04	8.9500	8.9500	8.9500	8.9500	+4.070%	3	2,064	+24.581%
2026-09-02	8.7700	8.7700	8.5200	8.6000	-4.550%	12	2,064	+29.651%
2026-09-01	9.2500	9.2500	9.0100	9.0100	+9.212%	20	2,074	+23.751%
2026-08-28	8.2000	8.2500	8.2000	8.2500	-5.063%	3	2,056	+35.152%
2026-08-27	8.6500	8.6900	8.6000	8.6900	+9.584%	8	2,055	+28.308%
2026-08-26	8.0500	8.0500	7.9300	7.9300	+4.342%	4	2,047	+40.605%
2026-08-21	8.0500	8.0500	7.6000	7.6000	-6.173%	19	2,045	+46.711%
2026-08-19	8.7000	8.7000	7.7900	8.1000	-7.429%	29	2,028	+37.654%
2026-08-18	8.7500	8.7500	8.7500	8.7500	-2.235%	8	2,031	+27.429%
2026-08-14	8.9500	8.9500	8.9500	8.9500	-0.886%	200	2,031	+24.581%
2026-08-13	9.0300	9.0300	9.0300	9.0300	+1.689%	1	2,031	+23.477%
2026-08-12	8.9100	8.9100	8.8800	8.8800	+8.161%	6	2,032	+25.563%
2026-08-11	8.2500	8.2500	8.2100	8.2100	-1.322%	4	2,026	+35.810%
2026-08-10	8.4100	8.4400	8.3000	8.3200	-8.066%	6	2,025	+34.014%
2026-08-07	9.3000	9.3000	8.9800	9.0500	-24.896%	4	2,025	+23.204%
2026-08-05	11.8600	12.0500	11.8600	12.0500	+13.146%	2	2,023	-7.469%
2026-08-04	10.6500	10.6500	10.6500	10.6500	-3.270%	1	2,023	+4.695%
2026-08-03	10.8000	11.0100	10.8000	11.0100	-3.675%	5	2,022	+1.272%
2026-07-29	11.4600	11.4600	11.4300	11.4300	-0.175%	6	2,019	-2.450%
2026-07-28	11.4500	11.4500	11.4500	11.4500	+2.507%	1	2,013	-2.620%
2026-07-22	11.2100	11.3700	11.0700	11.1700	+2.196%	148	2,014	-0.179%
2026-07-21	10.9300	10.9300	10.9300	10.9300	+3.211%	1	1,866	+2.013%
2026-07-16	10.7000	10.8000	10.5900	10.5900	-4.595%	9	1,866	+5.288%
2026-07-14	11.1000	11.1000	11.1000	11.1000	+6.833%	1	1,868	+0.450%
2026-07-02	10.3900	10.3900	10.3900	10.3900	-5.545%	1	1,869	+7.315%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+12.821%	1	1,869	+1.364%
2026-06-29	9.7500	9.7500	9.7500	9.7500	-7.143%	9	1,870	+14.359%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-10.256%	3	1,870	+6.190%
2026-06-24	11.7000	11.7000	11.7000	11.7000	+5.405%	1	1,873	-4.701%
2026-06-18	11.1000	11.1000	11.1000	11.1000	-2.632%	2	1,868	+0.450%
2026-06-17	11.4000	11.4000	11.4000	11.4000	+1.333%	2	1,868	-2.193%
2026-06-15	11.0000	11.2900	11.0000	11.2500	-1.316%	5	1,868	-0.889%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-2.730%	10	1,868	-2.193%
2026-05-29	11.7200	11.7200	11.7200	11.7200	-3.539%	1	1,858	-4.863%
2026-05-28	12.1500	12.1500	12.1500	12.1500	-0.410%	5	1,857	-8.230%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+1.836%	1	1,857	-8.607%
2026-05-26	11.9800	11.9800	11.9800	11.9800	+12.488%	5	1,856	-6.928%
2026-05-14	10.8000	10.8000	10.6500	10.6500	+3.398%	2	1,851	+4.695%
2026-05-11	10.2200	10.3000	10.2200	10.3000	-0.483%	4	1,849	+8.252%
2026-05-08	10.8000	10.8000	10.3000	10.3500	+5.937%	27	1,852	+7.729%
2026-05-06	9.5000	9.7700	9.5000	9.7700	-13.921%	4	1,847	+14.125%
2026-04-30	11.0000	11.3500	11.0000	11.3500	+0.442%	13	1,849	-1.762%
2026-04-29	11.3000	11.3000	11.3000	11.3000	+8.238%	1	1,849	-1.327%
2026-04-27	10.7100	10.7100	10.4400	10.4400	-8.018%	4	1,849	+6.801%
2026-04-24	11.5000	11.5000	11.3500	11.3500	+6.673%	90	1,848	-1.762%
2026-04-20	10.6400	10.6400	10.6400	10.6400	-0.561%	8	1,775	+4.793%
2026-04-15	10.5000	10.7000	10.5000	10.7000	-13.710%	2	1,775	+4.206%
2026-04-10	11.9000	12.4000	11.9000	12.4000	+7.826%	3	1,775	-10.081%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-8.220%	1	1,775	-3.043%
2026-03-31	12.5300	12.5300	12.5300	12.5300	+32.173%	2	1,775	-11.014%
2026-03-17	9.4800	9.4800	9.4800	9.4800	-11.814%	10	1,775	+17.616%
2026-03-05	11.0000	11.0000	10.7500	10.7500	-8.898%	2	1,765	+3.721%
2026-02-26	11.8000	11.8000	11.8000	11.8000	-7.233%	20	1,767	-5.508%
2026-02-24	12.7200	12.7200	12.7200	12.7200	-0.547%	1	1,787	-12.343%
2026-02-23	12.5000	12.7900	12.5000	12.7900	+21.810%	6	1,786	-12.823%
2026-02-20	11.8000	11.8000	10.5000	10.5000	-11.017%	7	1,782	+6.190%
2026-02-19	11.6900	11.8000	11.6900	11.8000	-1.667%	15	1,780	-5.508%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-5.660%	5	1,765	-7.083%
2026-02-17	12.7200	12.7200	12.7200	12.7200	+3.667%	1	1,765	-12.343%
2026-02-11	11.9200	12.2700	11.9200	12.2700	+9.164%	4	1,764	-9.128%
2026-02-09	11.5000	11.5000	11.2400	11.2400	+0.357%	4	1,766	-0.801%
2026-02-06	11.1100	11.2000	11.1100	11.2000	+4.575%	5	1,764	-0.446%
2026-02-04	10.7100	10.7100	10.7100	10.7100	+6.567%	1	1,762	+4.108%
2026-02-03	9.9000	10.0500	9.9000	10.0500	+13.559%	203	1,762	+10.945%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-7.135%	1	1,563	+25.989%
2026-01-30	9.5300	9.5300	9.5300	9.5300	+8.914%	5	1,564	+16.999%
2026-01-22	8.7500	8.7500	8.7500	8.7500	+1.156%	10	1,566	+27.429%
2026-01-21	8.6500	8.6500	8.6500	8.6500	-0.575%	5	1,556	+28.902%
2026-01-20	8.7000	8.7000	8.7000	8.7000	-0.571%	10	1,561	+28.161%
2026-01-15	7.8000	8.7500	7.8000	8.7500	+5.422%	200	1,561	+27.429%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-7.778%	10	1,510	+34.337%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-4.051%	5	1,500	+23.889%
2025-12-24	9.3800	9.3800	9.3800	9.3800	-8.488%	9	1,500	+18.870%
2025-12-19	10.2500	10.2500	10.2500	10.2500	+3.431%	50	1,500	+8.780%
2025-12-17	9.9300	9.9300	9.9100	9.9100	+1.122%	2	1,450	+12.513%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+2.618%	2	1,448	+13.776%
2025-12-15	9.3500	9.5500	9.3500	9.5500	+9.143%	11	1,448	+16.754%
2025-12-12	8.8700	8.8700	8.7500	8.7500	-0.568%	3	1,439	+27.429%
2025-12-11	8.8500	8.9300	8.6000	8.8000	+16.556%	24	1,439	+26.705%
2025-12-08	7.5000	7.5500	7.5000	7.5500	-1.948%	2	1,439	+47.682%
2025-12-03	7.7000	7.7000	7.7000	7.7000	-12.000%	5	1,440	+44.805%
2025-12-01	8.7600	8.7600	8.7500	8.7500	-1.130%	2	1,435	+27.429%
2025-11-18	8.8500	8.8500	8.8500	8.8500	+6.115%	15	1,436	+25.989%
2025-11-14	8.3400	8.3400	8.3400	8.3400	+9.737%	1	1,451	+33.693%
2025-11-10	7.6000	7.6000	7.6000	7.6000	-9.524%	3	1,452	+46.711%
2025-11-07	8.4000	8.4000	8.4000	8.4000	+1.818%	1	1,452	+32.738%
2025-11-06	8.2500	8.2500	8.2500	8.2500	+4.430%	2	1,452	+35.152%
2025-11-04	7.9000	8.1500	7.9000	7.9000	+10.490%	7	1,452	+41.139%
2025-10-27	7.5000	7.5000	7.1500	7.1500	-11.180%	552	899	+55.944%
2025-10-22	8.0000	8.1000	8.0000	8.0500	+0.249%	111	899	+38.509%
2025-10-20	8.0700	8.0700	8.0300	8.0300	-6.082%	3	801	+38.854%
2025-10-16	7.8000	8.5500	7.8000	8.5500	+15.541%	15	799	+30.409%
2025-10-09	7.4000	7.4000	7.4000	7.4000	+8.504%	1	791	+50.676%
2025-10-08	6.8200	6.8200	6.8200	6.8200	-0.146%	1	790	+63.490%
2025-10-06	6.8300	6.8300	6.8300	6.8300	-5.139%	1	790	+63.250%
2025-10-03	7.1700	7.2000	7.1700	7.2000	+2.128%	2	790	+54.861%
2025-10-02	7.0500	7.0500	7.0500	7.0500	-2.355%	1	790	+58.156%
2025-10-01	7.1200	7.2200	7.1200	7.2200	+2.411%	2	789	+54.432%
2025-09-30	7.0000	7.2500	7.0000	7.0500	+5.067%	14	789	+58.156%
2025-09-29	6.6300	6.7100	6.6300	6.7100	-5.493%	2	779	+66.170%
2025-09-23	7.0000	7.1000	7.0000	7.1000	+0.141%	3	778	+57.042%
2025-09-19	7.0900	7.1500	7.0900	7.0900	-6.093%	3	775	+57.264%
2025-09-18	7.6200	7.6200	7.5500	7.5500	-6.444%	3	776	+47.682%
2025-09-17	8.0000	8.0700	7.9300	8.0700	+15.286%	6	775	+38.166%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-9.091%	2	775	+59.286%
2025-09-10	7.7000	7.7000	7.7000	7.7000	-6.892%	1	773	+44.805%
2025-09-05	8.5000	8.5000	8.2700	8.2700	+0.242%	4	773	+34.825%
2025-09-04	8.2500	8.2500	8.2500	8.2500	+3.774%	1	771	+35.152%
2025-09-02	7.9000	7.9500	7.9000	7.9500	+6.711%	3	770	+40.252%
2025-08-28	7.4500	7.4500	7.4500	7.4500	+1.361%	1	767	+49.664%
2025-08-26	7.3500	7.3500	7.3500	7.3500	+3.521%	3	767	+51.701%
2025-08-25	7.1000	7.1000	7.1000	7.1000	-1.389%	2	767	+57.042%
2025-08-22	7.2000	7.2000	7.2000	7.2000	-8.046%	2	765	+54.861%
2025-08-21	7.8300	7.8300	7.8300	7.8300	-4.044%	1	763	+42.401%
2025-08-20	8.1600	8.1600	8.1600	8.1600	+8.800%	5	762	+36.642%
2025-08-19	7.5000	7.5000	7.5000	7.5000	-7.407%	2	757	+48.667%
2025-08-14	8.1000	8.1000	8.1000	8.1000	-1.937%	10	755	+37.654%
2025-08-13	8.2600	8.2600	8.2600	8.2600	-2.824%	12	755	+34.988%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-0.817%	20	745	+31.176%
2025-08-08	8.0000	8.5700	8.0000	8.5700	+1.420%	4	745	+30.105%
2025-08-07	8.4500	8.4500	8.4500	8.4500	-5.587%	10	746	+31.953%
2025-08-06	8.9500	8.9500	8.9500	8.9500	-3.243%	1	736	+24.581%
2025-08-04	9.2500	9.2500	9.2500	9.2500	-6.091%	1	735	+20.541%
2025-08-01	9.8500	9.8500	9.8500	9.8500	+4.233%	600	734	+13.198%
2025-07-30	9.4000	9.4500	9.4000	9.4500	+6.780%	81	134	+17.989%
2025-07-24	8.9000	8.9000	8.8500	8.8500	-1.667%	11	76	+25.989%
2025-07-21	9.0000	9.0000	9.0000	9.0000	-0.552%	5	77	+23.889%
2025-07-18	9.0500	9.0500	9.0500	9.0500	-0.549%	5	72	+23.204%
2025-07-16	9.2000	9.2000	9.1000	9.1000	+5.814%	5	67	+22.527%
2025-07-14	8.5900	8.7400	8.5900	8.6000	+1.176%	4	62	+29.651%
2025-07-11	8.3500	8.5000	8.3500	8.5000	+2.410%	2	60	+31.176%
2025-07-09	8.3000	8.3000	8.3000	8.3000	+1.220%	10	60	+34.337%
2025-07-07	8.6000	8.6000	8.2000	8.2000	-8.889%	2	50	+35.976%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+0.559%	2	49	+23.889%
2025-07-02	8.9500	8.9500	8.9500	8.9500	-3.763%	1	49	+24.581%
2025-07-01	9.3000	9.3000	9.3000	9.3000	+0.541%	1	48	+19.892%
2025-06-30	9.2500	9.2500	9.2500	9.2500	+0.543%	1	47	+20.541%
2025-06-27	9.2000	9.2000	9.2000	9.2000	+0.437%	2	46	+21.196%
2025-06-26	9.1600	9.1600	9.1600	9.1600	-3.069%	10	44	+21.725%
2025-06-24	9.6100	9.6100	9.0200	9.4500	-10.171%	3	34	+17.989%
2025-06-18	10.5200	10.5200	10.5200	10.5200	+1.938%	1	32	+5.989%
2025-06-12	10.3200	10.3200	10.3200	10.3200	-0.769%	5	32	+8.043%
2025-06-09	9.5600	10.4000	9.5600	10.4000	-3.256%	5	27	+7.212%
2025-06-06	10.7500	10.7500	10.7500	10.7500	-4.018%	2	22	+3.721%
2025-06-05	11.3500	11.3500	11.2000	11.2000	+6.667%	21	21	-0.446%
2025-05-27	10.5000	10.5000	10.5000	10.5000	+6.061%	20	21	+6.190%
2025-05-19	9.5500	9.9000	9.5500	9.9000	0.000%	2	1	+12.626%

.dark-mode .cJGdGX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJGdGX{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P70UBER Dec 17 2027 70.00 Put (UBER271217P00070000)option OPRA

UBER20271217P70
UBER Dec 17 2027 70.00 Put (UBER271217P00070000)
option OPRA