Dark

UBER20271217P80
UBER Dec 17 2027 80.00 Put (UBER271217P00080000)
option OPRA

EOD

Sep 28, 2026

16.53+5.758%(+0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.5300	16.5300	16.5300	16.5300	+5.758%	3	2,369	0.000%
2026-09-21	15.6200	15.6500	15.6200	15.6300	-1.326%	5	2,369	+5.758%
2026-09-17	15.8400	15.8400	15.8400	15.8400	-1.000%	1	2,364	+4.356%
2026-09-16	16.0000	16.0000	16.0000	16.0000	+1.074%	1	2,364	+3.313%
2026-09-11	15.9500	15.9500	15.8300	15.8300	+3.464%	2	2,364	+4.422%
2026-09-10	15.3000	15.3000	15.3000	15.3000	-3.470%	1	2,363	+8.039%
2026-09-09	15.8500	15.8500	15.8500	15.8500	+5.456%	1	2,364	+4.290%
2026-09-08	15.0300	15.0300	15.0300	15.0300	+6.369%	1	2,363	+9.980%
2026-09-01	14.1300	14.1300	14.1300	14.1300	+1.218%	10	2,362	+16.985%
2026-08-31	13.9600	13.9600	13.9600	13.9600	+9.490%	2	2,352	+18.410%
2026-08-28	12.7500	12.7500	12.7500	12.7500	+2.823%	1	2,354	+29.647%
2026-08-25	12.4000	12.4000	12.4000	12.4000	-4.615%	5	2,354	+33.306%
2026-08-24	13.0000	13.0000	13.0000	13.0000	+0.541%	1	2,359	+27.154%
2026-08-11	12.9300	12.9300	12.9300	12.9300	-3.507%	3	2,359	+27.842%
2026-08-10	13.3200	13.4000	13.3200	13.4000	-17.791%	500	2,359	+23.358%
2026-08-04	16.3000	16.3000	16.3000	16.3000	+2.194%	5	2,224	+1.411%
2026-07-16	15.9500	15.9500	15.9500	15.9500	-1.543%	6	2,219	+3.636%
2026-07-01	16.2000	16.2000	16.2000	16.2000	-3.858%	50	2,213	+2.037%
2026-06-16	16.8500	16.8500	16.8500	16.8500	-3.272%	5	2,171	-1.899%
2026-06-05	17.4200	17.4200	17.4200	17.4200	+2.471%	1	2,176	-5.109%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+3.030%	1	2,176	-2.765%
2026-05-21	16.3500	16.5000	16.2200	16.5000	+4.430%	85	2,175	+0.182%
2026-05-11	15.9300	15.9300	15.8000	15.8000	+1.608%	3	2,172	+4.620%
2026-05-08	15.6000	15.6000	15.5500	15.5500	+11.230%	179	2,172	+6.302%
2026-05-06	14.9000	14.9000	13.9800	13.9800	-13.916%	2	2,096	+18.240%
2026-04-29	16.2400	16.2400	16.2400	16.2400	+2.138%	1	2,097	+1.786%
2026-04-23	15.9000	15.9000	15.9000	15.9000	-2.154%	1	2,097	+3.962%
2026-04-22	16.2500	16.2500	16.2500	16.2500	+6.767%	3	2,097	+1.723%
2026-04-15	15.7500	15.7500	15.2200	15.2200	-11.098%	3	2,097	+8.607%
2026-04-10	17.1200	17.1200	17.1200	17.1200	-2.171%	20	2,117	-3.446%
2026-04-06	17.5000	17.5000	17.5000	17.5000	+13.269%	1	2,117	-5.543%
2026-03-18	15.5500	15.5500	15.3500	15.4500	+1.311%	227	2,116	+6.990%
2026-03-17	15.2500	15.2500	15.2500	15.2500	-15.278%	20	1,891	+8.393%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+5.263%	2	1,879	-8.167%
2026-02-19	17.1000	17.1000	17.1000	17.1000	-9.043%	3	1,879	-3.333%
2026-02-17	18.8000	18.8900	18.8000	18.8000	-0.159%	11	1,882	-12.074%
2026-02-13	18.8300	18.8300	18.8300	18.8300	+18.726%	3	1,874	-12.215%
2026-02-04	16.1300	16.2000	15.8300	15.8600	+25.873%	97	1,874	+4.224%
2026-01-09	12.4900	12.6000	12.4900	12.6000	+2.273%	4	1,873	+31.190%
2026-01-07	12.3200	12.3200	12.3200	12.3200	-9.876%	2	1,870	+34.172%
2025-12-31	13.6700	13.6700	13.6700	13.6700	+1.259%	1	1,869	+20.922%
2025-12-30	13.5000	13.5000	13.5000	13.5000	-3.433%	5	1,869	+22.444%
2025-12-26	13.9800	13.9800	13.9800	13.9800	+0.072%	1	1,869	+18.240%
2025-12-22	14.2500	14.2700	13.9700	13.9700	-6.867%	11	1,868	+18.325%
2025-12-19	15.0000	15.0000	15.0000	15.0000	+1.488%	10	1,859	+10.200%
2025-12-18	14.7800	14.7800	14.7800	14.7800	+1.931%	1	1,849	+11.840%
2025-12-16	14.5000	14.5000	14.5000	14.5000	+2.473%	1	1,849	+14.000%
2025-12-15	14.1500	14.1500	14.1500	14.1500	+6.311%	2	1,849	+16.820%
2025-12-10	13.2000	13.4000	13.2000	13.3100	+13.955%	3	1,847	+24.192%
2025-12-04	11.6800	11.6800	11.6800	11.6800	-6.560%	2	1,848	+41.524%
2025-12-02	12.5000	12.5000	12.5000	12.5000	-6.994%	3	1,846	+32.240%
2025-11-26	13.4400	13.4400	13.4400	13.4400	-2.960%	1	1,848	+22.991%
2025-11-25	13.8500	13.8500	13.8500	13.8500	+1.988%	1	1,848	+19.350%
2025-11-24	13.5800	13.5800	13.5800	13.5800	-9.467%	1,226	1,847	+21.723%
2025-11-21	15.0000	15.0000	15.0000	15.0000	+17.925%	1	621	+10.200%
2025-11-19	12.7200	12.7200	12.7200	12.7200	+9.655%	1	620	+29.953%
2025-11-18	11.6000	11.6000	11.6000	11.6000	-3.333%	2	620	+42.500%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-2.676%	1	622	+37.750%
2025-11-04	11.9500	12.3300	11.9500	12.3300	+16.872%	3	623	+34.063%
2025-11-03	10.6500	10.6500	10.5500	10.5500	-1.032%	5	624	+56.682%
2025-10-31	10.8300	10.8300	10.6600	10.6600	-2.648%	2	624	+55.066%
2025-10-29	10.9500	10.9500	10.9500	10.9500	+0.922%	1	625	+50.959%
2025-10-28	10.8500	10.8500	10.8500	10.8500	-3.298%	10	625	+52.350%
2025-10-27	11.2200	11.2200	11.2200	11.2200	+0.179%	1	615	+47.326%
2025-10-24	11.2000	11.2000	11.2000	11.2000	+6.667%	1	615	+47.589%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-13.079%	1	614	+57.429%
2025-10-17	11.0000	12.0800	11.0000	12.0800	+5.318%	3	615	+36.838%
2025-10-15	11.0000	11.4700	11.0000	11.4700	+1.504%	7	615	+44.115%
2025-10-13	11.3000	11.3000	11.3000	11.3000	-2.334%	1	618	+46.283%
2025-10-10	10.5000	11.5700	10.5000	11.5700	+7.428%	8	618	+42.869%
2025-10-09	10.7700	10.7700	10.7700	10.7700	+10.462%	2	619	+53.482%
2025-10-06	9.9000	9.9000	9.7500	9.7500	-7.583%	5	617	+69.538%
2025-10-03	10.5500	10.5500	10.5500	10.5500	+0.285%	3	620	+56.682%
2025-10-01	10.4300	10.5200	10.4300	10.5200	-0.190%	2	620	+57.129%
2025-09-30	10.3800	10.5400	10.3800	10.5400	+4.876%	2	620	+56.831%
2025-09-29	9.7400	10.0500	9.7400	10.0500	-1.471%	3	619	+64.478%
2025-09-25	10.4700	10.4700	9.1000	10.2000	+1.090%	791	618	+62.059%
2025-09-22	9.9300	10.8300	9.8000	10.0900	-3.537%	8	148	+63.826%
2025-09-19	10.4600	10.4600	10.4600	10.4600	-9.437%	12	147	+58.031%
2025-09-17	11.6000	11.6000	11.5500	11.5500	+14.356%	12	135	+43.117%
2025-09-15	10.4000	10.4000	10.1000	10.1000	-5.696%	2	125	+63.663%
2025-09-12	10.7000	10.7100	10.7000	10.7100	+2.000%	2	124	+54.342%
2025-09-11	10.5000	10.5000	10.5000	10.5000	-4.110%	10	123	+57.429%
2025-09-10	10.9500	10.9500	10.9500	10.9500	-3.097%	1	123	+50.959%
2025-09-08	11.3000	11.3000	11.3000	11.3000	-5.439%	5	122	+46.283%
2025-09-05	12.2500	12.2500	11.9500	11.9500	+3.463%	3	117	+38.326%
2025-08-29	11.5000	11.5500	11.5000	11.5500	+5.000%	10	116	+43.117%
2025-08-28	11.0000	11.0000	11.0000	11.0000	+2.326%	1	116	+50.273%
2025-08-26	11.4000	11.4000	10.7500	10.7500	+0.467%	3	113	+53.767%
2025-08-25	10.7200	10.7500	10.7000	10.7000	+1.422%	12	113	+54.486%
2025-08-22	10.6500	10.6500	10.5500	10.5500	-6.139%	14	103	+56.682%
2025-08-21	11.2400	11.2400	11.2400	11.2400	-2.261%	1	99	+47.064%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+10.259%	1	99	+43.739%
2025-08-19	10.4300	10.4300	10.4300	10.4300	-5.781%	1	98	+58.485%
2025-08-18	11.0700	11.0700	11.0700	11.0700	-5.787%	7	98	+49.322%
2025-08-12	11.6500	11.7500	11.6500	11.7500	-3.053%	11	91	+40.681%
2025-08-08	11.5700	12.1200	11.5700	12.1200	-15.540%	8	81	+36.386%
2025-08-06	14.3500	14.3500	14.3500	14.3500	+3.986%	25	80	+15.192%
2025-08-01	13.8000	13.8000	13.8000	13.8000	+6.154%	5	64	+19.783%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-1.887%	20	59	+27.154%
2025-07-30	13.2500	13.2500	13.2500	13.2500	-0.600%	2	79	+24.755%
2025-07-29	13.3600	13.5200	13.3300	13.3300	+7.068%	6	81	+24.006%
2025-07-22	12.4500	12.4500	12.4500	12.4500	-2.734%	1	77	+32.771%
2025-07-16	12.8000	12.8000	12.8000	12.8000	+9.402%	5	77	+29.141%
2025-07-11	11.7000	11.7000	11.7000	11.7000	-2.256%	8	77	+41.282%
2025-07-10	11.9700	11.9700	11.9700	11.9700	+1.013%	4	69	+38.095%
2025-07-08	11.8500	11.8500	11.8500	11.8500	+1.196%	2	65	+39.494%
2025-07-07	11.7000	11.8000	11.7000	11.7100	-6.320%	17	63	+41.161%
2025-07-03	12.4500	12.5000	12.4500	12.5000	-3.101%	13	36	+32.240%
2025-06-30	12.9700	12.9700	12.9000	12.9000	-0.998%	5	36	+28.140%
2025-06-27	13.1300	13.5000	11.2000	13.0300	-1.213%	30	40	+26.861%
2025-06-26	12.8500	13.1900	12.8500	13.1900	+0.381%	56	26	+25.322%
2025-06-25	13.1400	13.1400	13.1400	13.1400	-0.455%	50	69	+25.799%
2025-06-24	13.3500	13.3500	13.2000	13.2000	-12.871%	2	25	+25.227%
2025-06-23	15.1500	15.1500	15.1500	15.1500	+5.722%	2	24	+9.109%
2025-06-17	14.9100	14.9100	14.3300	14.3300	-2.847%	3	22	+15.352%
2025-06-16	14.7500	14.7500	14.7500	14.7500	+3.147%	5	19	+12.068%
2025-06-11	14.3000	14.3000	14.3000	14.3000	-8.626%	1	14	+15.594%
2025-06-06	15.6500	15.6500	15.6500	15.6500	-0.635%	2	13	+5.623%
2025-06-04	15.5400	15.7500	15.5400	15.7500	+0.127%	2	14	+4.952%
2025-05-30	15.7300	15.7300	15.7300	15.7300	+8.483%	20	13	+5.086%
2025-05-28	14.5000	14.5000	14.5000	14.5000	+0.138%	1	7	+14.000%
2025-05-23	14.4800	14.4800	14.4800	14.4800	+9.201%	4	4	+14.157%
2025-05-20	13.2600	13.2600	13.2600	13.2600	0.000%	4	4	+24.661%

.dark-mode .yM2CRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yM2CRX{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217P80UBER Dec 17 2027 80.00 Put (UBER271217P00080000)option OPRA

UBER20271217P80
UBER Dec 17 2027 80.00 Put (UBER271217P00080000)
option OPRA