Dark

UBER20280121P65
UBER Jan 21 2028 65.00 Put (UBER280121P00065000)
option OPRA

EOD

Jul 31, 2026

9.06-14.770%(-1.57)3,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.3500	9.3500	9.0500	9.0600	-14.770%	3,050	8,097	0.000%
2026-07-24	9.8100	10.9000	9.8100	10.6300	+7.374%	5	5,698	-14.770%
2026-07-23	9.5000	9.9100	9.5000	9.9000	+10.245%	147	5,699	-8.485%
2026-07-21	8.9800	8.9800	8.9800	8.9800	+6.905%	2	5,822	+0.891%
2026-07-20	8.4000	8.4000	8.4000	8.4000	-4.545%	1	5,820	+7.857%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+6.024%	500	5,819	+2.955%
2026-07-13	8.3000	8.3000	8.3000	8.3000	-2.353%	4	5,319	+9.157%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-2.857%	2	5,323	+6.588%
2026-07-07	8.7500	8.7500	8.7500	8.7500	-1.796%	1	5,323	+3.543%
2026-07-02	8.9100	8.9100	8.9100	8.9100	+3.605%	4	5,322	+1.684%
2026-06-29	8.0000	8.6000	8.0000	8.6000	-2.273%	2	5,322	+5.349%
2026-06-24	9.3000	9.3000	8.8000	8.8000	-7.368%	73	5,322	+2.955%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+5.088%	1	5,318	-4.632%
2026-06-18	9.0400	9.0400	9.0400	9.0400	+3.551%	10	5,317	+0.221%
2026-06-16	8.7300	8.7300	8.7300	8.7300	-18.791%	1	5,317	+3.780%
2026-06-12	10.7500	10.7500	10.7500	10.7500	+5.186%	8	5,326	-15.721%
2026-06-10	10.2000	10.2200	10.2000	10.2200	+2.817%	2	5,326	-11.350%
2026-06-09	10.0000	10.0000	9.9400	9.9400	-0.600%	2	5,326	-8.853%
2026-06-08	9.8500	10.0000	9.7600	10.0000	+0.301%	60	5,325	-9.400%
2026-06-05	9.9700	9.9700	9.9700	9.9700	-0.300%	6	5,275	-9.127%
2026-06-03	10.0000	10.2000	10.0000	10.0000	+3.199%	225	5,275	-9.400%
2026-06-01	9.8700	9.8700	9.6900	9.6900	-0.309%	2	5,282	-6.502%
2026-05-29	9.8000	9.8000	9.7200	9.7200	-3.762%	7	5,284	-6.790%
2026-05-28	10.1300	10.1300	10.1000	10.1000	+0.698%	3	5,280	-10.297%
2026-05-27	10.3000	10.3000	10.0300	10.0300	-0.987%	1,601	5,277	-9.671%
2026-05-26	10.0400	10.2500	10.0400	10.1300	+16.705%	7	3,676	-10.563%
2026-05-15	8.6500	8.6800	8.6500	8.6800	+5.854%	12	3,677	+4.378%
2026-05-12	8.3500	8.3500	8.2000	8.2000	-2.959%	115	3,687	+10.488%
2026-05-11	8.4500	8.4500	8.4500	8.4500	-6.111%	1	3,687	+7.219%
2026-05-08	8.8000	9.0000	8.8000	9.0000	+17.493%	2	3,573	+0.667%
2026-05-06	8.1500	8.1500	7.6500	7.6600	-12.955%	19	3,571	+18.277%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-7.853%	1	3,580	+2.955%
2026-05-04	9.5500	9.5500	9.5500	9.5500	+8.523%	1	3,579	-5.131%
2026-05-01	8.9500	9.0400	8.7800	8.8000	-6.083%	21	3,559	+2.955%
2026-04-29	9.3700	9.3700	9.3700	9.3700	+0.214%	2	3,559	-3.308%
2026-04-24	9.3500	9.3500	9.3500	9.3500	+5.411%	10	3,559	-3.102%
2026-04-22	8.8700	8.8700	8.8700	8.8700	+3.864%	1	3,569	+2.142%
2026-04-21	8.5400	8.5400	8.5400	8.5400	-1.272%	1	3,569	+6.089%
2026-04-17	8.4500	8.7000	8.4400	8.6500	0.000%	121	3,569	+4.740%
2026-04-15	8.6700	8.6700	8.6500	8.6500	-10.363%	50	3,559	+4.740%
2026-04-14	9.6000	9.6500	9.6000	9.6500	-3.500%	501	3,559	-6.114%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-4.489%	3	3,244	-9.400%
2026-04-01	10.4700	10.5500	10.4700	10.4700	-2.786%	128	3,244	-13.467%
2026-03-30	11.0900	11.0900	10.7300	10.7700	-2.973%	389	3,328	-15.877%
2026-03-27	10.6900	11.1000	10.6900	11.1000	+9.360%	11	2,939	-18.378%
2026-03-26	9.9800	10.1500	9.9800	10.1500	+3.360%	45	2,948	-10.739%
2026-03-25	9.8200	9.8200	9.8200	9.8200	+4.691%	16	2,983	-7.739%
2026-03-23	9.3800	9.3800	9.3800	9.3800	-5.444%	1	2,983	-3.412%
2026-03-20	9.9200	9.9200	9.9200	9.9200	+18.095%	1	2,984	-8.669%
2026-03-17	8.6000	8.7200	8.2700	8.4000	-16.000%	19	2,983	+7.857%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+3.950%	5	2,978	-9.400%
2026-03-11	9.6000	9.6200	9.6000	9.6200	-5.222%	9	2,983	-5.821%
2026-03-10	10.1000	10.2000	10.1000	10.1500	-1.456%	240	2,974	-10.739%
2026-03-09	10.3000	10.3000	10.3000	10.3000	+6.736%	2	2,964	-12.039%
2026-03-06	9.8000	9.8000	9.5000	9.6500	-4.926%	4	2,962	-6.114%
2026-03-05	9.3500	10.1500	9.3500	10.1500	+7.979%	2	2,961	-10.739%
2026-03-04	9.4800	9.4800	9.4000	9.4000	+3.297%	2	2,959	-3.617%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-3.191%	1	2,959	-0.440%
2026-02-26	9.8000	9.8000	9.3500	9.4000	-11.237%	125	2,960	-3.617%
2026-02-24	10.5900	10.5900	10.5900	10.5900	-1.944%	1	2,916	-14.448%
2026-02-23	9.9500	10.8000	9.8400	10.8000	+11.801%	510	2,917	-16.111%
2026-02-19	9.6100	9.6800	9.6100	9.6600	-0.412%	10	2,413	-6.211%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-8.920%	1	2,423	-6.598%
2026-02-17	10.5500	10.6500	10.5500	10.6500	+0.472%	8	2,422	-14.930%
2026-02-13	10.6000	10.6000	10.6000	10.6000	+8.718%	8	2,406	-14.528%
2026-02-11	9.8000	9.8000	9.7500	9.7500	+3.834%	6	2,406	-7.077%
2026-02-10	9.4200	9.4200	9.3900	9.3900	+2.065%	5	2,400	-3.514%
2026-02-09	9.1600	9.2000	9.1600	9.2000	+1.770%	3	2,395	-1.522%
2026-02-05	9.0400	9.0400	9.0400	9.0400	-0.659%	1	2,394	+0.221%
2026-02-04	8.6300	9.5000	8.5000	9.1000	+9.639%	31	2,394	-0.440%
2026-02-03	7.7000	8.3100	7.7000	8.3000	+10.814%	15	2,365	+9.157%
2026-02-02	7.4900	7.4900	7.4900	7.4900	+1.216%	1	2,367	+20.961%
2026-01-29	7.4200	7.4200	7.3500	7.4000	-1.333%	3	2,367	+22.432%
2026-01-27	7.9300	7.9300	7.5000	7.5000	+4.022%	1,709	2,367	+20.800%
2026-01-26	7.2100	7.2100	7.2100	7.2100	-3.221%	3	1,647	+25.659%
2026-01-23	7.4500	7.4500	7.4500	7.4500	+6.429%	1	1,650	+21.611%
2026-01-22	6.9400	7.0000	6.9400	7.0000	-4.110%	12	1,649	+29.429%
2026-01-20	7.0000	7.3000	7.0000	7.3000	+0.968%	2	1,647	+24.110%
2026-01-15	7.2400	7.2400	7.2300	7.2300	-0.276%	4	1,647	+25.311%
2026-01-14	7.2500	7.2500	7.2500	7.2500	+2.837%	1,000	1,643	+24.966%
2026-01-09	7.3800	7.3800	6.9800	7.0500	+5.381%	20	903	+28.511%
2026-01-08	6.6500	6.7000	6.6500	6.6900	-4.429%	12	892	+35.426%
2026-01-06	6.9700	7.0500	6.7000	7.0000	-4.372%	12	890	+29.429%
2026-01-02	7.2700	7.3200	7.2100	7.3200	-2.789%	11	884	+23.770%
2025-12-31	7.3500	7.5300	7.3500	7.5300	+2.449%	6	879	+20.319%
2025-12-30	7.5000	7.5000	7.3500	7.3500	-4.669%	6	879	+23.265%
2025-12-29	7.6600	7.7100	7.6600	7.7100	-3.019%	14	873	+17.510%
2025-12-23	7.9000	8.0200	7.9000	7.9500	+1.274%	11	866	+13.962%
2025-12-22	7.8500	7.8500	7.8500	7.8500	-7.647%	14	868	+15.414%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+2.906%	2	863	+6.588%
2025-12-17	8.2500	8.3500	8.2500	8.2600	+3.899%	11	861	+9.685%
2025-12-16	8.0400	8.1500	7.9500	7.9500	-4.101%	456	850	+13.962%
2025-12-15	7.8700	8.2900	7.8700	8.2900	+8.366%	4	401	+9.288%
2025-12-11	7.6500	7.6500	7.6500	7.6500	+0.658%	2	397	+18.431%
2025-12-10	7.6000	7.6000	7.6000	7.6000	+8.571%	11	398	+19.211%
2025-11-28	7.1000	7.1000	7.0000	7.0000	-3.181%	2	387	+29.429%
2025-11-26	7.3500	7.3500	7.2300	7.2300	-7.308%	2	386	+25.311%
2025-11-25	7.8700	7.8700	7.8000	7.8000	-0.637%	11	386	+16.154%
2025-11-24	7.8500	7.8500	7.8500	7.8500	-7.101%	1	390	+15.414%
2025-11-21	8.4500	8.4500	8.0000	8.4500	+6.962%	315	391	+7.219%
2025-11-20	7.8000	8.0500	7.4500	7.9000	+14.493%	15	107	+14.684%
2025-11-18	6.9000	6.9000	6.9000	6.9000	+6.154%	1	100	+31.304%
2025-11-05	6.5000	6.5000	6.5000	6.5000	0.000%	1	100	+39.385%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-6.475%	5	99	+39.385%
2025-10-22	6.9500	6.9500	6.9500	6.9500	+4.827%	1	99	+30.360%
2025-10-21	6.6300	6.6300	6.6300	6.6300	+2.000%	1	99	+36.652%
2025-10-15	6.5300	6.5300	6.5000	6.5000	+14.437%	2	99	+39.385%
2025-10-06	5.6400	5.6800	5.6400	5.6800	-5.648%	2	99	+59.507%
2025-10-03	5.9100	6.0200	5.9100	6.0200	-4.897%	2	98	+50.498%
2025-10-02	6.3300	6.3300	6.3300	6.3300	+4.283%	10	98	+43.128%
2025-10-01	5.9500	6.0700	5.9500	6.0700	-1.301%	2	95	+49.259%
2025-09-30	5.9400	6.1500	5.9400	6.1500	+8.275%	27	95	+47.317%
2025-09-29	5.5300	5.8300	5.5300	5.6800	-3.401%	14	70	+59.507%
2025-09-26	5.8200	5.8800	5.8200	5.8800	-2.970%	2	69	+54.082%
2025-09-24	6.0100	6.0600	6.0100	6.0600	+7.067%	2	69	+49.505%
2025-09-22	5.7200	5.7200	5.6600	5.6600	-2.414%	54	69	+60.071%
2025-09-19	6.0400	6.0400	5.8000	5.8000	-9.233%	7	15	+56.207%
2025-09-18	6.3900	6.3900	6.3900	6.3900	+8.305%	1	11	+41.784%
2025-09-15	5.9000	5.9000	5.9000	5.9000	0.000%	10	10	+53.559%

.dark-mode .mKrSMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKrSMm{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P65UBER Jan 21 2028 65.00 Put (UBER280121P00065000)option OPRA

UBER20280121P65
UBER Jan 21 2028 65.00 Put (UBER280121P00065000)
option OPRA