Dark

UBER20280121P50
UBER Jan 21 2028 50.00 Put (UBER280121P00050000)
option OPRA

EOD

Oct 1, 2026

3.30+4.762%(+0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.3500	3.3000	3.3000	+4.762%	9	5,476	0.000%
2026-09-30	3.1500	3.1500	3.1500	3.1500	-3.077%	2	5,474	+4.762%
2026-09-29	3.1500	3.2500	3.1000	3.2500	+1.881%	704	5,476	+1.538%
2026-09-28	2.9000	3.2200	2.9000	3.1900	+2.903%	1,510	5,157	+3.448%
2026-09-25	3.1000	3.1000	3.1000	3.1000	+1.639%	5	3,665	+6.452%
2026-09-24	3.0500	3.1500	3.0500	3.0500	0.000%	3	3,660	+8.197%
2026-09-22	3.0700	3.0700	2.9900	3.0500	-10.294%	7	3,657	+8.197%
2026-09-17	3.1200	3.4000	3.1200	3.4000	+8.626%	4	3,657	-2.941%
2026-09-16	3.1300	3.1300	3.1300	3.1300	+2.288%	1	3,653	+5.431%
2026-09-15	3.0500	3.0600	3.0500	3.0600	+2.000%	10	3,652	+7.843%
2026-09-14	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,642	+10.000%
2026-09-11	3.0900	3.1500	2.7900	3.1500	-11.765%	30	3,640	+4.762%
2026-09-10	3.4000	3.5700	3.4000	3.5700	+17.049%	11	3,625	-7.563%
2026-09-08	2.8400	3.1000	2.8400	3.0500	+9.319%	81	3,626	+8.197%
2026-09-03	2.7900	2.7900	2.7900	2.7900	+1.455%	1	3,565	+18.280%
2026-08-31	2.7500	2.7500	2.7500	2.7500	+10.000%	1	3,565	+20.000%
2026-08-28	2.6100	2.6100	2.5000	2.5000	-7.407%	4	3,565	+32.000%
2026-08-27	2.7000	2.7000	2.7000	2.7000	-1.460%	1	3,568	+22.222%
2026-08-26	2.4000	2.7400	2.4000	2.7400	+6.615%	7	3,568	+20.438%
2026-08-24	2.5600	2.5700	2.5600	2.5700	+0.784%	3	3,564	+28.405%
2026-08-21	2.5000	2.5500	2.5000	2.5500	+2.000%	12	3,564	+29.412%
2026-08-20	2.6000	2.6000	2.5000	2.5000	-5.660%	3	3,552	+32.000%
2026-08-19	2.5500	2.6500	2.5500	2.6500	+6.000%	2	3,554	+24.528%
2026-08-11	2.5300	2.5300	2.5000	2.5000	-5.660%	2	3,554	+32.000%
2026-08-10	2.5700	2.6500	2.5700	2.6500	-9.864%	7	3,555	+24.528%
2026-08-07	3.1300	3.1300	2.9400	2.9400	-13.018%	23	3,550	+12.245%
2026-08-06	3.6500	3.7400	3.3800	3.3800	-13.333%	10	3,538	-2.367%
2026-08-05	4.1400	4.1400	3.9000	3.9000	+9.859%	1,105	3,532	-15.385%
2026-08-04	3.5500	3.5500	3.5500	3.5500	-4.054%	3	2,432	-7.042%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-8.189%	1	2,432	-10.811%
2026-07-31	4.0300	4.0300	4.0300	4.0300	-1.707%	1	2,432	-18.114%
2026-07-30	3.8500	4.1700	3.8500	4.1000	+12.329%	5	2,431	-19.512%
2026-07-29	3.6500	3.6500	3.6500	3.6500	-16.092%	1	2,429	-9.589%
2026-07-28	4.3500	4.3500	4.3500	4.3500	-3.333%	2	2,429	-24.138%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-7.407%	800	2,429	-26.667%
2026-07-24	4.2500	5.0300	4.2500	4.8600	+20.297%	7	1,664	-32.099%
2026-07-23	4.0400	4.0400	4.0400	4.0400	+3.590%	15	1,666	-18.317%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+2.362%	1	1,651	-15.385%
2026-07-20	3.8100	3.8100	3.8100	3.8100	+1.600%	2	1,651	-13.386%
2026-07-16	3.7500	3.7500	3.7500	3.7500	+4.749%	1	1,649	-12.000%
2026-07-14	3.5800	3.5800	3.5800	3.5800	+1.705%	10	1,648	-7.821%
2026-07-02	3.9600	3.9600	3.5200	3.5200	-8.571%	4	1,636	-6.250%
2026-06-30	3.8500	3.8500	3.8500	3.8500	+1.316%	1	1,636	-14.286%
2026-06-26	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,635	-13.158%
2026-06-24	4.0500	4.0500	4.0500	4.0500	+2.532%	32	1,634	-18.519%
2026-06-15	4.1900	4.1900	3.9500	3.9500	-15.054%	18	1,662	-16.456%
2026-06-12	4.6500	4.6500	4.6500	4.6500	+1.087%	4	1,662	-29.032%
2026-06-11	4.9000	4.9000	4.6000	4.6000	+1.099%	11	1,662	-28.261%
2026-06-10	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,666	-27.473%
2026-06-05	4.4500	4.5000	4.3800	4.4500	+0.907%	43	1,665	-25.843%
2026-06-04	4.3600	4.4100	4.3600	4.4100	-2.217%	164	1,661	-25.170%
2026-06-02	4.5100	4.5100	4.5100	4.5100	+3.678%	1	1,573	-26.829%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-3.974%	1	1,573	-24.138%
2026-05-26	4.5300	4.5300	4.5300	4.5300	+7.857%	4	1,572	-27.152%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+7.969%	25	1,572	-21.429%
2026-05-19	3.8900	3.8900	3.8900	3.8900	-2.750%	1	1,547	-15.167%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+2.564%	20	1,546	-17.500%
2026-05-12	3.9000	3.9000	3.8500	3.9000	+4.000%	4	1,536	-15.385%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,536	-12.000%
2026-05-08	4.0500	4.0500	4.0500	4.0500	+18.076%	1	1,535	-18.519%
2026-05-06	3.8300	3.8300	3.4200	3.4300	-20.233%	17	1,534	-3.790%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+3.365%	10	1,544	-23.256%
2026-05-04	4.1600	4.1600	4.1600	4.1600	-5.455%	1	1,544	-20.673%
2026-04-24	4.4500	4.4500	4.4000	4.4000	+4.762%	5	1,544	-25.000%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,545	-21.429%
2026-04-13	4.7000	4.7000	4.5000	4.5000	+0.897%	5	1,545	-26.667%
2026-04-08	4.4600	4.4600	4.4600	4.4600	-14.231%	1	1,541	-26.009%
2026-03-30	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,540	-36.538%
2026-03-27	5.1300	5.2000	5.0000	5.2000	+4.000%	14	1,540	-36.538%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+4.167%	5	1,550	-34.000%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+8.597%	1	1,554	-31.250%
2026-03-23	4.4200	4.4200	4.4200	4.4200	-5.957%	100	1,553	-25.339%
2026-03-20	4.7100	4.7100	4.6500	4.7000	+8.046%	111	1,553	-29.787%
2026-03-19	4.3000	4.3500	4.3000	4.3500	-8.805%	100	1,656	-24.138%
2026-03-12	4.7000	4.8500	4.7000	4.7700	-1.852%	1,108	1,569	-30.818%
2026-03-10	4.8600	4.8600	4.8600	4.8600	+9.213%	1	946	-32.099%
2026-03-06	4.5000	4.6000	4.4500	4.4500	+2.299%	7	945	-25.843%
2026-03-04	4.3500	4.3500	4.3500	4.3500	0.000%	1	946	-24.138%
2026-02-26	4.7000	4.7000	4.3500	4.3500	-9.375%	513	947	-24.138%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-4.762%	1	449	-31.250%
2026-02-24	5.0500	5.1000	5.0400	5.0400	-1.176%	4	449	-34.524%
2026-02-23	4.8100	5.1000	4.8100	5.1000	+13.082%	7	449	-35.294%
2026-02-19	4.4500	4.5100	4.4500	4.5100	+2.268%	22	447	-26.829%
2026-02-18	4.7900	4.7900	4.4100	4.4100	-13.529%	3	447	-25.170%
2026-02-13	4.8200	5.1500	4.8200	5.1000	+6.250%	4	442	-35.294%
2026-02-12	4.9000	4.9000	4.8000	4.8000	+1.695%	4	442	-31.250%
2026-02-11	4.9700	4.9700	4.7200	4.7200	+10.539%	13	438	-30.085%
2026-02-09	4.2500	4.2700	4.2500	4.2700	+4.146%	4	434	-22.717%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-1.205%	1	433	-19.512%
2026-02-05	4.0000	4.1500	4.0000	4.1500	+14.641%	3	433	-20.482%
2026-02-04	3.7000	4.0500	3.6100	3.6200	-0.275%	5	433	-8.840%
2026-02-03	3.5000	3.6300	3.5000	3.6300	+9.668%	8	433	-9.091%
2026-02-02	3.3100	3.3100	3.3100	3.3100	+0.303%	1	433	-0.302%
2026-01-29	3.2500	3.3400	3.2500	3.3000	-2.941%	13	434	0.000%
2026-01-27	3.5000	3.5000	3.4000	3.4000	-1.734%	8	447	-2.941%
2026-01-23	3.4000	3.4600	3.4000	3.4600	-7.239%	4	442	-4.624%
2026-01-14	3.7300	3.7300	3.7300	3.7300	+20.712%	15	442	-11.528%
2026-01-09	3.0900	3.0900	3.0900	3.0900	+2.658%	1	442	+6.796%
2026-01-08	3.0500	3.0700	3.0000	3.0100	-14.972%	14	441	+9.635%
2026-01-05	3.3700	3.5400	3.3700	3.5400	+8.257%	4	427	-6.780%
2026-01-02	3.2700	3.2800	3.2700	3.2700	-3.824%	9	427	+0.917%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-2.299%	20	438	-2.941%
2025-12-30	3.4800	3.4800	3.4800	3.4800	-1.972%	1	438	-5.172%
2025-12-29	3.5700	3.5700	3.5500	3.5500	-1.389%	16	439	-7.042%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+1.983%	100	440	-8.333%
2025-12-22	3.5500	3.5500	3.5300	3.5300	-9.487%	6	370	-6.516%
2025-12-19	3.9000	3.9000	3.9000	3.9000	+1.299%	10	370	-15.385%
2025-12-17	3.8000	3.8500	3.8000	3.8500	+1.852%	10	360	-14.286%
2025-12-16	3.7700	3.7800	3.5000	3.7800	+3.562%	54	350	-12.698%
2025-12-15	3.6400	3.8600	3.6400	3.6500	+7.988%	7	328	-9.589%
2025-12-12	3.4600	3.4600	3.3500	3.3800	-0.880%	4	323	-2.367%
2025-12-11	3.6300	3.6300	3.4100	3.4100	-2.571%	3	322	-3.226%
2025-12-10	3.3500	3.7000	3.3500	3.5000	+16.667%	35	319	-5.714%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-11.765%	3	287	+10.000%
2025-12-01	3.5000	3.5000	3.3500	3.4000	-9.574%	13	284	-2.941%
2025-11-24	3.6800	3.7600	3.6800	3.7600	+3.014%	3	273	-12.234%
2025-11-20	3.3000	3.9500	2.9900	3.6500	+7.038%	140	273	-9.589%
2025-11-19	3.3100	3.4100	3.3100	3.4100	+14.047%	23	271	-3.226%
2025-11-13	2.9900	2.9900	2.9900	2.9900	-0.333%	3	251	+10.368%
2025-11-12	3.2000	3.2000	3.0000	3.0000	-4.153%	4	250	+10.000%
2025-11-11	3.4100	3.4100	3.0500	3.1300	-9.275%	7	250	+5.431%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+4.545%	5	247	-4.348%
2025-11-04	3.3800	3.3800	2.8700	3.3000	+14.983%	107	242	0.000%
2025-11-03	2.8500	2.8700	2.8500	2.8700	-4.013%	21	220	+14.983%
2025-10-31	3.0500	3.0500	2.9900	2.9900	-4.167%	20	220	+10.368%
2025-10-30	3.1200	3.1200	3.1200	3.1200	-8.235%	1	220	+5.769%
2025-10-27	3.4500	3.4500	3.4000	3.4000	0.000%	8	212	-2.941%
2025-10-22	3.3800	3.4000	3.3800	3.4000	+7.256%	2	212	-2.941%
2025-10-21	3.3000	3.3000	3.1700	3.1700	+0.635%	3	211	+4.101%
2025-10-20	3.3000	3.3000	3.1500	3.1500	-8.696%	40	208	+4.762%
2025-10-17	3.4500	3.4500	3.4500	3.4500	-0.289%	1	168	-4.348%
2025-10-16	3.4400	3.5600	3.4400	3.4600	+12.704%	111	167	-4.624%
2025-10-15	3.0700	3.0700	3.0700	3.0700	-4.361%	4	56	+7.492%
2025-10-14	3.2800	3.2800	3.1800	3.2100	-1.231%	4	52	+2.804%
2025-10-13	3.2500	3.2500	3.2500	3.2500	+9.428%	1	50	+1.538%
2025-10-09	2.8000	2.9700	2.8000	2.9700	+7.609%	8	49	+11.111%
2025-10-08	2.7600	2.7600	2.7600	2.7600	-1.429%	2	41	+19.565%
2025-10-07	2.8000	2.8000	2.8000	2.8000	+7.280%	7	39	+17.857%
2025-10-06	2.8500	2.8500	2.6100	2.6100	-10.616%	15	32	+26.437%
2025-10-03	2.8600	2.9200	2.8600	2.9200	-2.667%	13	17	+13.014%
2025-10-02	3.1600	3.1600	3.0000	3.0000	+1.010%	11	14	+10.000%
2025-10-01	2.9500	3.0000	2.9400	2.9700	+1.712%	4	4	+11.111%
2025-09-30	2.9200	2.9200	2.9200	2.9200	0.000%	1	2	+13.014%
2025-09-25	2.9200	2.9200	2.9200	2.9200	0.000%	1	1	+13.014%

.dark-mode .vP9JcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vP9JcF{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P50UBER Jan 21 2028 50.00 Put (UBER280121P00050000)option OPRA

UBER20280121P50
UBER Jan 21 2028 50.00 Put (UBER280121P00050000)
option OPRA