Dark

UBER20280121P55
UBER Jan 21 2028 55.00 Put (UBER280121P00055000)
option OPRA

EOD

Oct 1, 2026

4.80+5.495%(+0.25)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8500	4.8500	4.8000	4.8000	+5.495%	73	4,554	0.000%
2026-09-30	4.5500	4.5500	4.5500	4.5500	+3.409%	11	4,481	+5.495%
2026-09-29	4.5500	4.6000	4.3800	4.4000	-3.297%	7	4,471	+9.091%
2026-09-24	4.5000	4.5500	4.5000	4.5500	+2.477%	59	4,465	+5.495%
2026-09-22	4.4400	4.4400	4.4400	4.4400	-0.225%	1	4,408	+8.108%
2026-09-18	4.5500	4.6000	4.4500	4.4500	-1.111%	4	4,407	+7.865%
2026-09-17	4.5000	4.5000	4.5000	4.5000	-3.226%	59	4,406	+6.667%
2026-09-11	4.4000	4.6500	4.4000	4.6500	+5.682%	8	4,348	+3.226%
2026-09-10	4.0000	4.4000	4.0000	4.4000	-1.786%	14	4,343	+9.091%
2026-09-09	4.5000	4.5000	4.4800	4.4800	-3.030%	20	4,329	+7.143%
2026-09-08	4.1400	4.6200	4.1400	4.6200	+25.886%	49	4,324	+3.896%
2026-08-28	3.6700	3.6700	3.6700	3.6700	+1.944%	6	4,321	+30.790%
2026-08-26	3.6000	3.6000	3.6000	3.6000	-2.703%	1	4,327	+33.333%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-1.857%	1	4,327	+29.730%
2026-08-19	3.7000	3.7700	3.7000	3.7700	-6.683%	13	4,327	+27.321%
2026-08-18	3.9400	4.0400	3.9400	4.0400	+2.278%	7	4,339	+18.812%
2026-08-13	4.2500	4.2500	3.9500	3.9500	0.000%	2	4,338	+21.519%
2026-08-12	3.6600	3.9500	3.6600	3.9500	+9.722%	6	4,340	+21.519%
2026-08-11	3.6500	3.6500	3.6000	3.6000	0.000%	2	4,338	+33.333%
2026-08-10	3.6000	3.6000	3.6000	3.6000	-11.765%	1	4,339	+33.333%
2026-08-07	5.0500	5.0500	4.0400	4.0800	-26.486%	27	4,339	+17.647%
2026-08-05	5.2300	5.5500	5.2300	5.5500	+11.000%	19	4,347	-13.514%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-7.407%	5	4,335	-4.000%
2026-07-31	5.4300	5.4300	5.4000	5.4000	-1.996%	4	4,340	-11.111%
2026-07-28	5.5100	5.5100	5.5100	5.5100	-19.796%	3	4,340	-12.886%
2026-07-24	6.8700	6.8700	6.8700	6.8700	+17.036%	2	4,337	-30.131%
2026-07-23	5.8700	5.8700	5.8700	5.8700	+11.174%	1	4,335	-18.228%
2026-07-21	5.2800	5.2800	5.2800	5.2800	+1.538%	2	4,336	-9.091%
2026-07-20	5.2000	5.2000	5.2000	5.2000	+2.564%	6	4,336	-7.692%
2026-07-17	5.3500	5.3500	5.0700	5.0700	+2.840%	26	4,336	-5.325%
2026-07-16	6.0000	6.0000	4.9300	4.9300	-12.743%	29	4,323	-2.637%
2026-07-15	5.6300	5.6500	5.6300	5.6500	-11.303%	30	4,319	-15.044%
2026-07-14	6.3700	6.3700	6.3700	6.3700	+33.824%	95	4,299	-24.647%
2026-07-13	6.0500	6.0500	4.7600	4.7600	-1.653%	202	4,138	+0.840%
2026-07-10	4.8400	4.8400	4.8400	4.8400	-6.744%	1	4,077	-0.826%
2026-07-07	5.1900	5.1900	5.1900	5.1900	-13.500%	1	4,078	-7.514%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+14.286%	1	4,078	-20.000%
2026-07-02	5.2900	5.2900	5.2500	5.2500	-0.943%	6	4,085	-8.571%
2026-06-24	5.4800	5.4800	5.1300	5.3000	-2.752%	193	4,085	-9.434%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-0.909%	40	4,155	-11.927%
2026-06-15	5.6500	5.6500	5.4300	5.5000	-12.000%	63	4,157	-12.727%
2026-06-10	6.0600	6.2500	6.0600	6.2500	+5.042%	2	4,157	-23.200%
2026-06-09	5.9500	5.9500	5.9500	5.9500	+1.536%	1	4,155	-19.328%
2026-06-08	5.9000	5.9000	5.8600	5.8600	-0.678%	16	4,154	-18.089%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+0.340%	87	4,165	-18.644%
2026-06-04	5.8800	5.8800	5.8800	5.8800	-5.769%	2	4,081	-18.367%
2026-05-29	6.2400	6.2400	6.2400	6.2400	+0.645%	2	4,079	-23.077%
2026-05-28	6.2000	6.2000	6.2000	6.2000	-1.899%	1	4,077	-22.581%
2026-05-26	6.3200	6.3200	6.3200	6.3200	+9.913%	5	4,076	-24.051%
2026-05-22	5.6800	5.7500	4.8500	5.7500	+2.131%	7	4,071	-16.522%
2026-05-20	5.6300	5.6300	5.6300	5.6300	+6.226%	1	4,064	-14.742%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+1.923%	1	4,012	-9.434%
2026-05-18	5.3000	5.3000	5.2000	5.2000	+0.971%	56	4,012	-7.692%
2026-05-12	5.1500	5.1500	5.1000	5.1500	-10.122%	4	4,012	-6.796%
2026-05-05	5.7800	5.7900	5.7300	5.7300	+1.416%	5	4,012	-16.230%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+1.802%	20	4,010	-15.044%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-5.612%	20	4,030	-13.514%
2026-04-29	5.8800	5.8800	5.8800	5.8800	+6.909%	1	4,010	-18.367%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-9.836%	10	4,009	-12.727%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-3.175%	1	3,999	-21.311%
2026-04-10	6.1200	6.3000	6.1200	6.3000	-6.667%	4	3,996	-23.810%
2026-03-27	6.7500	6.7500	6.7500	6.7500	+3.846%	500	3,996	-28.889%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+21.723%	2	3,496	-26.154%
2026-03-18	5.3400	5.3400	5.3400	5.3400	-9.797%	2	3,494	-10.112%
2026-03-16	5.9200	5.9200	5.9200	5.9200	-6.032%	2	3,492	-18.919%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-1.716%	1	3,490	-23.810%
2026-03-10	6.4100	6.4100	6.4100	6.4100	+5.950%	1	3,489	-25.117%
2026-03-06	6.0500	6.0500	6.0500	6.0500	+6.140%	1,501	1,988	-20.661%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-8.360%	1	1,989	-15.789%
2026-03-02	6.2200	6.2200	6.2200	6.2200	+3.494%	3	1,989	-22.830%
2026-02-27	6.0100	6.0100	6.0100	6.0100	-20.921%	1	1,991	-20.133%
2026-02-25	6.2500	7.6000	6.2500	7.6000	+10.145%	2	1,990	-36.842%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+18.353%	6	1,990	-30.435%
2026-02-19	5.7800	5.8300	5.7800	5.8300	-1.354%	14	1,990	-17.667%
2026-02-18	5.9100	5.9100	5.9100	5.9100	-9.771%	2	1,976	-18.782%
2026-02-13	6.4400	6.5600	6.4400	6.5500	+3.312%	359	1,689	-26.718%
2026-02-12	6.3400	6.3400	6.3400	6.3400	+1.440%	1	1,689	-24.290%
2026-02-11	6.0100	6.4700	6.0100	6.2500	+6.293%	14	1,688	-23.200%
2026-02-10	5.8800	5.8800	5.8800	5.8800	+3.158%	1	1,676	-18.367%
2026-02-09	5.6900	5.7000	5.6000	5.7000	+2.518%	11	1,675	-15.789%
2026-02-05	5.0000	5.5600	5.0000	5.5600	+2.963%	2	1,664	-13.669%
2026-02-04	5.3000	5.4000	5.3000	5.4000	+9.091%	2	1,663	-11.111%
2026-02-03	4.5500	4.9500	4.5500	4.9500	+8.315%	9	1,662	-3.030%
2026-01-30	4.5700	4.5700	4.5700	4.5700	+1.556%	3	1,668	+5.033%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-1.099%	10	1,665	+6.667%
2026-01-27	4.5500	4.5500	4.5500	4.5500	+8.852%	2	1,665	+5.495%
2026-01-22	4.1800	4.1800	4.1800	4.1800	-0.476%	2	1,665	+14.833%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-4.977%	10	1,665	+14.286%
2026-01-14	4.4000	4.5100	4.4000	4.4200	+7.805%	232	1,655	+8.597%
2026-01-07	4.0000	4.1000	4.0000	4.1000	-12.766%	2	1,734	+17.073%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+7.306%	1,501	252	+2.128%
2026-01-02	4.3800	4.3800	4.3800	4.3800	-3.736%	4	252	+9.589%
2025-12-31	4.5500	4.5500	4.5500	4.5500	-2.151%	20	249	+5.495%
2025-12-29	4.6500	4.6500	4.6500	4.6500	-3.125%	1	249	+3.226%
2025-12-22	4.8000	4.8000	4.8000	4.8000	-6.796%	5	250	0.000%
2025-12-19	5.1400	5.1600	5.1200	5.1500	+1.578%	20	250	-6.796%
2025-12-18	5.0700	5.0700	5.0700	5.0700	+0.396%	1	230	-5.325%
2025-12-17	5.0500	5.0500	5.0500	5.0500	+13.995%	1	229	-4.950%
2025-12-12	4.4300	4.4300	4.4300	4.4300	-4.731%	1	228	+8.352%
2025-12-11	4.7200	4.7200	4.6500	4.6500	-0.428%	19	228	+3.226%
2025-12-10	4.8500	4.8500	4.0000	4.6700	+4.474%	28	211	+2.784%
2025-12-01	4.4700	4.4700	4.4700	4.4700	+2.759%	2	188	+7.383%
2025-11-28	4.3500	4.3500	4.3500	4.3500	-13.861%	1	187	+10.345%
2025-11-21	5.1500	5.1500	5.0500	5.0500	+14.773%	78	187	-4.950%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-1.566%	2	110	+9.091%
2025-11-19	4.5600	4.5600	4.4000	4.4700	+11.750%	104	108	+7.383%
2025-11-11	3.5500	4.0000	3.5500	4.0000	+11.732%	2	2	+20.000%
2025-10-06	3.5300	3.5800	3.5300	3.5800	-5.040%	2	2	+34.078%
2025-09-26	3.6300	3.7700	3.6300	3.7700	0.000%	2	1	+27.321%

.dark-mode .RhqXMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhqXMb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P55UBER Jan 21 2028 55.00 Put (UBER280121P00055000)option OPRA

UBER20280121P55
UBER Jan 21 2028 55.00 Put (UBER280121P00055000)
option OPRA