Dark

UBER20271217P75
UBER Dec 17 2027 75.00 Put (UBER271217P00075000)
option OPRA

EOD

Sep 30, 2026

13.45+1.894%(+0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.3500	13.4500	13.3500	13.4500	+1.894%	22	2,922	0.000%
2026-09-25	13.4000	13.4000	13.2000	13.2000	-0.752%	23	2,920	+1.894%
2026-09-23	13.3000	13.3000	13.3000	13.3000	+2.308%	1	2,897	+1.128%
2026-09-22	13.0000	13.0000	13.0000	13.0000	-2.402%	5	2,896	+3.462%
2026-09-10	13.4600	13.4600	13.3200	13.3200	+3.256%	20	2,896	+0.976%
2026-09-09	12.9000	12.9000	12.9000	12.9000	+13.958%	1	2,916	+4.264%
2026-09-03	11.1500	11.3200	11.1500	11.3200	+8.325%	10	2,915	+18.816%
2026-08-28	10.2800	10.4500	10.2800	10.4500	-3.864%	2	2,915	+28.708%
2026-08-27	10.8700	10.8700	10.8700	10.8700	+5.126%	1	2,916	+23.735%
2026-08-21	10.1300	10.3400	10.1300	10.3400	-0.768%	2	2,915	+30.077%
2026-08-20	10.7000	10.7000	10.4200	10.4200	-6.964%	2	2,915	+29.079%
2026-08-17	11.1300	11.2000	11.1300	11.2000	+0.901%	3	2,915	+20.089%
2026-08-14	11.1000	11.1000	11.1000	11.1000	-4.310%	400	2,900	+21.171%
2026-08-13	11.4000	11.6000	11.4000	11.6000	+10.476%	5	2,914	+15.948%
2026-08-11	10.5000	10.5000	10.5000	10.5000	-1.777%	1	2,914	+28.095%
2026-08-10	10.7600	10.7700	10.6900	10.6900	-7.845%	451	2,914	+25.819%
2026-08-07	11.6500	11.6500	11.3100	11.6000	-22.667%	15	3,365	+15.948%
2026-08-05	14.6200	15.0000	14.5500	15.0000	-4.092%	6	3,362	-10.333%
2026-07-27	15.6400	15.6400	15.6400	15.6400	-5.498%	1	3,357	-14.003%
2026-07-24	16.5500	16.5500	16.5500	16.5500	+35.102%	1	3,358	-18.731%
2026-07-20	12.2500	12.2500	12.2500	12.2500	-7.895%	1	3,357	+9.796%
2026-07-16	13.3000	13.3000	13.3000	13.3000	+5.138%	1	3,356	+1.128%
2026-07-10	12.6500	12.6500	12.6500	12.6500	-4.239%	1	3,356	+6.324%
2026-07-09	13.2100	13.2100	13.2100	13.2100	+2.882%	100	3,357	+1.817%
2026-07-07	12.8300	12.8400	12.8300	12.8400	-4.889%	10	3,357	+4.751%
2026-07-06	13.5000	13.5000	13.5000	13.5000	+2.041%	2	3,357	-0.370%
2026-06-30	13.2300	13.2300	13.2300	13.2300	+3.765%	5	3,355	+1.663%
2026-06-29	12.2600	12.7500	12.2600	12.7500	+3.239%	2	3,360	+5.490%
2026-06-26	12.3500	12.3500	12.3500	12.3500	-6.297%	1	3,361	+8.907%
2026-06-24	13.1800	13.1800	13.1800	13.1800	-0.227%	10	3,360	+2.049%
2026-06-16	13.6500	14.7000	13.2100	13.2100	-10.441%	20	3,360	+1.817%
2026-06-05	14.7500	14.7500	14.7500	14.7500	+1.235%	10	3,370	-8.814%
2026-06-04	14.5700	14.5700	14.5700	14.5700	-2.867%	1	3,360	-7.687%
2026-06-03	15.0000	15.0000	15.0000	15.0000	+5.189%	10	3,359	-10.333%
2026-06-02	14.2600	14.2600	14.2600	14.2600	-6.492%	1	3,349	-5.680%
2026-05-28	15.2500	15.2500	15.2500	15.2500	+5.683%	10	3,348	-11.803%
2026-05-26	14.4300	14.4300	14.4300	14.4300	+3.071%	1	3,338	-6.791%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+5.980%	13	3,338	-3.929%
2026-05-18	13.2100	13.2100	13.2100	13.2100	+5.680%	10	3,328	+1.817%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+3.734%	51	3,318	+7.600%
2026-05-06	12.0000	12.0500	12.0000	12.0500	-12.681%	13	3,267	+11.618%
2026-04-30	13.8000	13.8000	13.8000	13.8000	+4.863%	20	3,278	-2.536%
2026-04-28	13.1600	13.1600	13.1600	13.1600	+3.949%	1	3,278	+2.204%
2026-04-15	12.6600	12.6600	12.6600	12.6600	-9.182%	10	3,279	+6.240%
2026-04-14	13.9400	13.9400	13.9400	13.9400	+2.500%	1	3,274	-3.515%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-12.258%	1	3,274	-1.103%
2026-03-30	15.5000	15.5000	15.5000	15.5000	-3.427%	3	3,273	-13.226%
2026-03-27	16.0500	16.0500	16.0500	16.0500	+11.847%	1	3,270	-16.199%
2026-03-25	14.3000	14.3500	14.3000	14.3500	+0.070%	100	3,269	-6.272%
2026-03-24	14.3000	14.3400	14.3000	14.3400	+9.466%	2	3,227	-6.206%
2026-03-23	13.1000	13.1000	13.1000	13.1000	-7.420%	2	3,225	+2.672%
2026-03-11	14.1500	14.1500	14.1500	14.1500	-0.352%	400	3,223	-4.947%
2026-03-06	14.2000	14.2000	14.2000	14.2000	-6.579%	1	3,310	-5.282%
2026-02-24	15.2000	15.2000	15.2000	15.2000	+8.571%	1	3,309	-11.513%
2026-02-18	14.3000	14.3000	14.0000	14.0000	-11.504%	13	3,309	-3.929%
2026-02-13	15.4500	15.8200	15.4500	15.8200	+19.306%	34	3,263	-14.981%
2026-02-06	13.5200	14.0600	13.2200	13.2600	+0.913%	25	3,263	+1.433%
2026-02-04	13.1300	13.1400	13.1300	13.1400	+19.455%	5	3,248	+2.359%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-2.222%	2	3,253	+22.273%
2026-01-23	11.2000	11.3000	11.2000	11.2500	+8.173%	4	3,253	+19.556%
2026-01-22	10.4000	10.4000	10.4000	10.4000	-1.422%	6	3,253	+29.327%
2026-01-21	10.5500	10.5500	10.5500	10.5500	+0.095%	4	3,259	+27.488%
2026-01-16	10.6500	10.6500	10.5400	10.5400	-4.182%	10	3,253	+27.609%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+5.769%	1	3,253	+22.273%
2026-01-13	10.4000	10.4000	10.4000	10.4000	-1.422%	2	3,252	+29.327%
2026-01-12	10.5500	10.5500	10.5500	10.5500	-0.378%	5	3,254	+27.488%
2026-01-06	10.5900	10.5900	10.5900	10.5900	-2.665%	1	3,259	+27.007%
2026-01-02	10.8800	10.8800	10.8800	10.8800	-6.207%	1	3,258	+23.621%
2025-12-23	11.6000	11.6000	11.6000	11.6000	+0.086%	1	3,257	+15.948%
2025-12-22	11.5900	11.5900	11.5900	11.5900	-6.908%	1	3,255	+16.048%
2025-12-19	12.4300	12.4500	12.4300	12.4500	+8.639%	801	3,255	+8.032%
2025-12-15	11.4600	11.4600	11.4600	11.4600	+5.622%	5	2,454	+17.365%
2025-12-12	10.6500	11.0400	10.6500	10.8500	-1.364%	7	2,449	+23.963%
2025-12-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	2,452	+22.273%
2025-12-10	11.0000	11.5000	11.0000	11.0000	+17.021%	18	2,453	+22.273%
2025-12-05	9.4000	9.4000	9.4000	9.4000	-2.083%	1	2,436	+43.085%
2025-12-04	9.7000	9.7500	9.6000	9.6000	-3.030%	950	2,437	+40.104%
2025-12-03	9.9000	9.9000	9.9000	9.9000	-5.714%	1	1,545	+35.859%
2025-12-02	10.7300	10.7300	10.5000	10.5000	+0.962%	3	1,546	+28.095%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-0.478%	1	1,544	+29.327%
2025-11-28	10.4500	10.4500	10.4500	10.4500	-16.534%	22	1,544	+28.708%
2025-11-21	12.5200	12.5200	12.5200	12.5200	+27.886%	5	1,527	+7.428%
2025-11-18	9.7900	9.7900	9.7900	9.7900	+4.371%	15	1,524	+37.385%
2025-11-10	9.3800	9.3800	9.3800	9.3800	-5.253%	4	1,539	+43.390%
2025-11-07	10.0700	10.1700	9.8700	9.9000	+0.917%	197	1,539	+35.859%
2025-11-06	9.8100	9.8100	9.8100	9.8100	+4.920%	1	1,538	+37.105%
2025-11-04	9.5300	9.5300	9.3000	9.3500	+2.186%	24	1,538	+43.850%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+3.390%	1	1,539	+46.995%
2025-10-27	8.8500	8.8500	8.8500	8.8500	-10.152%	1	1,539	+51.977%
2025-10-21	9.8500	9.8500	9.8500	9.8500	-5.288%	3	1,539	+36.548%
2025-10-16	9.7600	10.4000	9.7600	10.4000	+25.604%	4	1,536	+29.327%
2025-10-08	8.2800	8.2800	8.2800	8.2800	+0.608%	1	1,536	+62.440%
2025-10-06	8.2300	8.2300	8.2300	8.2300	-6.583%	1	1,535	+63.426%
2025-10-03	8.6200	8.8100	8.6200	8.8100	-2.652%	2	1,535	+52.667%
2025-10-02	9.0500	9.0500	9.0200	9.0500	+3.429%	3	1,535	+48.619%
2025-09-30	8.6200	8.7500	8.6200	8.7500	+7.362%	2	1,534	+53.714%
2025-09-29	8.0900	8.1900	8.0900	8.1500	-5.122%	3	1,534	+65.031%
2025-09-26	8.5400	8.5900	8.5400	8.5900	-2.275%	2	1,534	+56.577%
2025-09-24	8.7100	8.7900	8.7100	8.7900	+9.193%	2	1,534	+53.015%
2025-09-22	8.0500	8.0500	8.0500	8.0500	-10.556%	1	1,534	+67.081%
2025-09-18	9.3200	9.3200	8.9500	9.0000	-7.692%	490	1,535	+49.444%
2025-09-17	9.7500	9.7500	9.5900	9.7500	+6.674%	4	1,087	+37.949%
2025-09-11	9.1400	9.1400	9.1400	9.1400	+2.697%	1	1,085	+47.155%
2025-09-10	8.9000	8.9000	8.9000	8.9000	-2.838%	1	1,084	+51.124%
2025-09-09	9.4000	9.4000	9.1300	9.1600	-3.477%	862	1,083	+46.834%
2025-09-08	9.3500	9.4900	9.3500	9.4900	-5.005%	15	241	+41.728%
2025-09-05	9.9900	9.9900	9.9900	9.9900	+3.416%	5	238	+34.635%
2025-09-04	9.7000	9.7000	9.5100	9.6600	+1.152%	4	233	+39.234%
2025-09-02	9.6000	9.6100	9.5500	9.5500	+1.812%	26	231	+40.838%
2025-08-29	9.3800	9.3800	9.3800	9.3800	+4.222%	2	223	+43.390%
2025-08-28	9.2400	9.2500	9.0000	9.0000	-1.639%	13	223	+49.444%
2025-08-25	8.9000	9.1500	8.9000	9.1500	-1.824%	4	221	+46.995%
2025-08-21	9.3200	9.3200	9.3200	9.3200	-3.918%	10	218	+44.313%
2025-08-20	9.7000	9.7000	9.7000	9.7000	+7.778%	2	208	+38.660%
2025-08-19	9.0000	9.0000	9.0000	9.0000	+5.882%	101	208	+49.444%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-15.000%	5	108	+58.235%
2025-08-11	10.2000	10.2000	10.0000	10.0000	-0.990%	4	113	+34.500%
2025-08-08	9.7400	10.1000	9.7400	10.1000	-0.493%	9	112	+33.168%
2025-08-07	10.0000	10.1500	10.0000	10.1500	-5.140%	7	109	+32.512%
2025-08-06	11.2000	11.2000	10.7000	10.7000	+2.392%	7	109	+25.701%
2025-08-05	10.5500	10.5500	10.4500	10.4500	-7.930%	22	102	+28.708%
2025-08-01	11.4500	11.4500	11.3500	11.3500	+5.877%	3	80	+18.502%
2025-07-31	10.7200	10.7200	10.7200	10.7200	-4.286%	1	79	+25.466%
2025-07-30	11.3000	11.3000	11.2000	11.2000	-0.356%	2	78	+20.089%
2025-07-29	11.1000	11.2700	11.1000	11.2400	+6.038%	8	77	+19.662%
2025-07-25	10.5000	10.6000	10.5000	10.6000	+0.952%	2	74	+26.887%
2025-07-22	10.5000	10.5000	10.5000	10.5000	-4.545%	2	72	+28.095%
2025-07-18	11.0000	11.0000	11.0000	11.0000	+2.041%	1	72	+22.273%
2025-07-17	10.7800	10.7800	10.7800	10.7800	-2.000%	10	72	+24.768%
2025-07-16	10.8400	11.0000	10.8400	11.0000	+4.265%	4	72	+22.273%
2025-07-15	10.5500	10.5500	10.5500	10.5500	+2.130%	2	68	+27.488%
2025-07-14	10.3000	10.3300	10.3000	10.3300	+3.300%	7	66	+30.203%
2025-07-11	10.0000	10.0000	10.0000	10.0000	-8.425%	1	59	+34.500%
2025-06-30	10.9200	10.9200	10.9200	10.9200	-0.637%	1	59	+23.168%
2025-06-26	10.9900	10.9900	10.9900	10.9900	-3.596%	5	58	+22.384%
2025-06-24	11.3200	11.4000	11.3200	11.4000	-9.667%	31	53	+17.982%
2025-06-17	12.6200	12.6200	12.6200	12.6200	+4.125%	5	34	+6.577%
2025-06-11	12.1200	12.1200	12.1200	12.1200	-1.703%	10	29	+10.974%
2025-06-09	12.3300	12.3300	12.3300	12.3300	-10.522%	1	19	+9.084%
2025-05-30	13.7800	13.7800	13.7800	13.7800	+2.836%	10	18	-2.395%
2025-05-29	13.4000	13.4000	13.4000	13.4000	+10.927%	6	18	+0.373%
2025-05-27	12.0800	12.0800	12.0800	12.0800	+6.151%	1	12	+11.341%
2025-05-20	11.2400	11.4900	11.2400	11.3800	0.000%	11	11	+18.190%

.dark-mode .nHvBNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHvBNV{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P75UBER Dec 17 2027 75.00 Put (UBER271217P00075000)option OPRA

UBER20271217P75
UBER Dec 17 2027 75.00 Put (UBER271217P00075000)
option OPRA