Dark

UBER20280121P70
UBER Jan 21 2028 70.00 Put (UBER280121P00070000)
option OPRA

EOD

Oct 1, 2026

11.45+5.046%(+0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2000	11.4500	11.0500	11.4500	+5.046%	23	11,786	0.000%
2026-09-30	10.9000	10.9000	10.9000	10.9000	+3.318%	2	11,787	+5.046%
2026-09-29	10.8300	11.0000	10.5500	10.5500	-5.211%	6,309	11,787	+8.531%
2026-09-28	11.0000	11.1600	11.0000	11.1300	+3.825%	13	8,490	+2.875%
2026-09-24	10.7900	10.7900	10.7200	10.7200	-0.279%	2	8,489	+6.810%
2026-09-23	11.0000	11.0000	10.6200	10.7500	+2.871%	9	8,489	+6.512%
2026-09-22	10.5500	10.6500	10.4000	10.4500	+1.555%	42	8,481	+9.569%
2026-09-21	10.4000	10.5500	10.2000	10.2900	-2.464%	95	8,452	+11.273%
2026-09-17	10.6200	10.6200	10.4900	10.5500	+3.431%	35	8,411	+8.531%
2026-09-11	10.0000	10.6000	10.0000	10.2000	-5.116%	13	8,408	+12.255%
2026-09-10	11.0700	11.3400	10.5700	10.7500	-0.647%	215	8,407	+6.512%
2026-09-09	11.1000	11.1000	10.4500	10.8200	+6.601%	24	8,393	+5.823%
2026-09-08	9.9300	10.1500	9.9300	10.1500	+10.087%	3	8,392	+12.808%
2026-09-04	9.2500	9.2500	9.2200	9.2200	+4.773%	26	8,385	+24.187%
2026-09-02	9.1400	9.1400	8.8000	8.8000	-5.376%	9	8,385	+30.114%
2026-09-01	9.1500	9.3000	9.1500	9.3000	+2.198%	45	8,382	+23.118%
2026-08-31	9.2700	9.2700	9.1000	9.1000	+7.185%	10	8,339	+25.824%
2026-08-28	8.4900	8.4900	8.4900	8.4900	-6.291%	1	8,339	+34.865%
2026-08-27	9.0600	9.0600	9.0600	9.0600	+13.250%	1	8,340	+26.380%
2026-08-26	8.0000	8.0000	8.0000	8.0000	-6.433%	1	8,339	+43.125%
2026-08-24	8.5500	8.5500	8.5500	8.5500	-1.384%	1	8,338	+33.918%
2026-08-19	8.5700	8.7100	8.5700	8.6700	-5.246%	14	8,337	+32.065%
2026-08-17	9.2000	9.2000	9.1500	9.1500	0.000%	55	8,337	+25.137%
2026-08-13	9.4200	9.7000	9.1500	9.1500	+1.217%	32	8,332	+25.137%
2026-08-12	9.0400	9.0400	9.0400	9.0400	+3.314%	1	8,322	+26.659%
2026-08-10	9.0000	9.0000	8.6500	8.7500	-7.992%	3	8,323	+30.857%
2026-08-07	9.9000	9.9000	9.5000	9.5100	-14.324%	54	8,324	+20.400%
2026-08-06	11.5200	11.5200	11.0900	11.1000	-8.867%	211	8,326	+3.153%
2026-08-05	12.1800	12.1800	12.1800	12.1800	+12.778%	10	8,292	-5.993%
2026-08-04	10.8500	10.8500	10.8000	10.8000	-3.139%	70	8,302	+6.019%
2026-08-03	11.1000	11.1500	11.1000	11.1500	-15.402%	5	8,232	+2.691%
2026-07-27	13.9400	14.0000	13.1800	13.1800	-5.180%	15	8,232	-13.126%
2026-07-24	13.9000	13.9000	13.9000	13.9000	+23.009%	2	8,233	-17.626%
2026-07-22	11.3000	11.3000	11.3000	11.3000	+0.444%	1	8,231	+1.327%
2026-07-17	11.2500	11.2500	11.2500	11.2500	+2.273%	4	8,230	+1.778%
2026-07-14	10.8500	11.0200	10.8500	11.0000	+8.161%	11	8,226	+4.091%
2026-07-10	10.2000	10.2000	10.1700	10.1700	-7.123%	10	8,215	+12.586%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-2.667%	1	8,225	+4.566%
2026-07-06	11.0300	11.2500	11.0300	11.2500	+2.087%	2	8,226	+1.778%
2026-07-02	11.0800	11.0800	11.0200	11.0200	-1.607%	6	8,225	+3.902%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-2.012%	2	8,225	+2.232%
2026-06-30	11.4600	11.4600	11.4300	11.4300	+13.731%	2	8,225	+0.175%
2026-06-29	10.1500	10.1500	10.0500	10.0500	-6.250%	3	8,224	+13.930%
2026-06-26	10.3000	10.7700	10.3000	10.7200	-5.965%	12	8,225	+6.810%
2026-06-25	11.4000	11.4000	11.4000	11.4000	+2.242%	10	8,230	+0.439%
2026-06-24	11.1500	11.1500	11.1500	11.1500	-7.083%	55	8,240	+2.691%
2026-06-23	12.0000	12.0000	12.0000	12.0000	+4.803%	10	8,240	-4.583%
2026-06-22	11.4500	11.5000	11.4500	11.4500	-1.717%	22	8,230	0.000%
2026-06-18	11.5000	11.6500	11.5000	11.6500	+3.832%	35	8,246	-1.717%
2026-06-17	11.3000	11.3000	11.2200	11.2200	+2.000%	11	8,246	+2.050%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-3.424%	5	8,246	+4.091%
2026-06-15	11.3300	11.3900	11.3300	11.3900	-14.489%	10	8,231	+0.527%
2026-06-11	13.3200	13.3200	13.3200	13.3200	+4.471%	5	8,231	-14.039%
2026-06-10	12.6500	12.7500	12.6500	12.7500	+3.490%	77	8,226	-10.196%
2026-06-09	12.4500	12.4500	12.3200	12.3200	+0.163%	2	8,159	-7.062%
2026-06-05	12.3800	12.5000	12.3000	12.3000	-2.381%	19	8,158	-6.911%
2026-06-03	12.4600	12.6000	12.4600	12.6000	-0.395%	228	8,146	-9.127%
2026-06-01	12.6500	12.6500	12.6500	12.6500	+3.689%	1	8,018	-9.486%
2026-05-29	12.2000	12.2000	12.2000	12.2000	+0.412%	1	8,018	-6.148%
2026-05-28	12.4500	12.6500	12.1500	12.1500	-3.953%	250	8,017	-5.761%
2026-05-27	12.6500	12.6500	12.6500	12.6500	+3.265%	1	7,767	-9.486%
2026-05-26	12.3000	12.4000	12.2500	12.2500	+7.740%	31	7,767	-6.531%
2026-05-22	11.3600	11.3700	11.3600	11.3700	+1.518%	500	7,756	+0.704%
2026-05-21	11.4200	11.5500	11.2000	11.2000	+2.752%	22	7,256	+2.232%
2026-05-18	10.9000	10.9000	10.9000	10.9000	+6.341%	1	7,256	+5.046%
2026-05-12	10.2500	10.3500	10.2500	10.2500	-0.097%	62	7,255	+11.707%
2026-05-11	10.3000	10.3000	10.2600	10.2600	-1.346%	50	7,255	+11.598%
2026-05-07	10.3500	10.4500	10.3500	10.4000	+6.122%	5	7,146	+10.096%
2026-05-06	10.0000	10.5000	9.8000	9.8000	-14.035%	44	7,141	+16.837%
2026-05-05	11.4000	11.4000	11.2900	11.4000	-3.390%	14	7,129	+0.439%
2026-04-29	11.7500	11.8000	11.7500	11.8000	+7.763%	3	7,115	-2.966%
2026-04-27	11.0000	11.0000	10.9500	10.9500	-6.410%	11	7,115	+4.566%
2026-04-24	11.7000	11.7000	11.7000	11.7000	+5.787%	1	7,104	-2.137%
2026-04-23	11.0600	11.0600	11.0600	11.0600	+3.364%	6	7,104	+3.526%
2026-04-21	10.8000	10.8000	10.7000	10.7000	-0.742%	331	7,308	+7.009%
2026-04-20	10.7800	10.7800	10.7800	10.7800	+0.748%	20	7,308	+6.215%
2026-04-17	10.5500	10.7000	10.4000	10.7000	0.000%	15	7,288	+7.009%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-10.084%	1	7,293	+7.009%
2026-04-14	11.7000	11.9000	11.7000	11.9000	-4.571%	2	7,292	-3.782%
2026-04-13	12.4400	12.4700	12.4400	12.4700	-0.953%	5	7,293	-8.180%
2026-04-10	12.5900	12.5900	12.5900	12.5900	+0.881%	1	7,293	-9.055%
2026-04-09	12.1600	12.4800	11.8200	12.4800	+6.122%	13	7,293	-8.253%
2026-04-08	11.7600	11.7600	11.7600	11.7600	-5.542%	1	7,281	-2.636%
2026-04-07	12.4900	12.5100	12.4500	12.4500	-8.523%	8	7,281	-8.032%
2026-03-30	13.6100	13.6100	13.6100	13.6100	+2.331%	2	7,281	-15.871%
2026-03-27	13.3000	13.3000	13.3000	13.3000	+5.556%	1	7,279	-13.910%
2026-03-26	12.6300	12.6500	12.6000	12.6000	+4.132%	5	7,278	-9.127%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-3.200%	1	7,283	-5.372%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+19.048%	1	7,282	-8.400%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-10.866%	1	7,282	+9.048%
2026-03-11	11.4200	11.7800	11.4000	11.7800	+2.080%	21	7,282	-2.801%
2026-03-04	11.6500	11.6500	11.5400	11.5400	-6.179%	3	7,266	-0.780%
2026-02-25	12.5500	12.5500	12.3000	12.3000	-5.385%	19	7,253	-6.911%
2026-02-24	13.0000	13.1200	13.0000	13.0000	+8.333%	1,255	7,253	-11.923%
2026-02-19	12.0000	12.0000	12.0000	12.0000	+0.840%	2	5,998	-4.583%
2026-02-18	12.4600	12.4600	11.9000	11.9000	-8.462%	94	5,996	-3.782%
2026-02-17	13.0000	13.0400	13.0000	13.0000	+1.562%	594	5,903	-11.923%
2026-02-13	12.8000	12.8000	12.8000	12.8000	+1.992%	160	5,149	-10.547%
2026-02-11	12.5500	12.5500	12.5500	12.5500	+9.607%	1	5,149	-8.765%
2026-02-09	11.7100	11.7100	11.4500	11.4500	+2.232%	651	4,848	0.000%
2026-02-05	11.2000	11.2000	11.2000	11.2000	0.000%	1	4,673	+2.232%
2026-02-04	10.9000	11.7700	10.7500	11.2000	+8.422%	181	4,672	+2.232%
2026-02-03	9.9000	10.3300	9.9000	10.3300	+7.604%	7	4,564	+10.842%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-0.518%	1,200	4,559	+19.271%
2026-01-30	9.3500	9.7000	9.3500	9.6500	+2.116%	12	3,359	+18.653%
2026-01-29	9.4500	9.4500	9.4500	9.4500	+1.613%	1	3,355	+21.164%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+1.087%	200	3,355	+23.118%
2026-01-26	9.2000	9.2700	9.2000	9.2000	-1.075%	6	3,315	+24.457%
2026-01-23	9.3900	9.3900	9.3000	9.3000	+2.762%	1,102	3,315	+23.118%
2026-01-22	9.1000	9.1000	9.0500	9.0500	+6.471%	2	2,215	+26.519%
2026-01-16	8.9000	8.9000	8.5000	8.5000	-3.955%	21	2,194	+34.706%
2026-01-14	8.8500	8.8500	8.8500	8.8500	+0.568%	1	2,194	+29.379%
2026-01-13	8.7800	8.8600	8.7500	8.8000	-4.865%	103	2,195	+30.114%
2025-12-30	9.3500	9.3500	9.2500	9.2500	-3.141%	2	2,189	+23.784%
2025-12-29	9.5200	9.5500	9.5200	9.5500	-0.831%	20	2,189	+19.895%
2025-12-26	9.6400	9.6400	9.6300	9.6300	+2.447%	5	2,184	+18.899%
2025-12-23	9.8500	9.8500	9.4000	9.4000	-2.692%	904	2,179	+21.809%
2025-12-22	9.6500	9.6600	9.6500	9.6600	-7.912%	301	1,379	+18.530%
2025-12-19	10.4900	10.4900	10.4900	10.4900	-1.038%	3	1,078	+9.152%
2025-12-18	10.2500	10.6500	10.2500	10.6000	+6.000%	501	1,075	+8.019%
2025-12-16	10.1500	10.1500	9.9200	10.0000	0.000%	307	799	+14.500%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+6.610%	1	495	+14.500%
2025-12-11	9.5700	9.6200	9.0500	9.3800	-1.985%	447	494	+22.068%
2025-12-10	9.4000	9.9000	9.3500	9.5700	+6.570%	74	93	+19.645%
2025-12-01	8.9900	8.9900	8.9800	8.9800	-1.319%	2	81	+27.506%
2025-11-26	9.5100	9.5100	9.1000	9.1000	-9.901%	23	58	+25.824%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-3.349%	10	58	+13.366%
2025-11-21	10.5100	10.5100	10.4500	10.4500	+29.814%	10	58	+9.569%
2025-11-12	8.0500	8.0500	8.0500	8.0500	-0.617%	5	50	+42.236%
2025-11-11	8.1000	8.1000	8.1000	8.1000	+0.746%	7	38	+41.358%
2025-11-10	8.0400	8.0400	8.0400	8.0400	-8.114%	1	38	+42.413%
2025-11-06	8.7500	8.7500	8.7500	8.7500	+5.168%	1	38	+30.857%
2025-11-04	8.3200	8.3200	8.3200	8.3200	+7.494%	1	38	+37.620%
2025-10-27	7.7400	7.7400	7.7400	7.7400	+2.517%	1	37	+47.933%
2025-10-24	7.5500	7.5500	7.5500	7.5500	-6.790%	1	37	+51.656%
2025-10-16	8.1000	8.1000	8.1000	8.1000	+1.250%	1	37	+41.358%
2025-10-15	7.7500	8.0000	7.7500	8.0000	+10.041%	11	36	+43.125%
2025-10-09	7.2700	7.2700	7.2700	7.2700	+0.972%	1	25	+57.497%
2025-10-08	7.2000	7.2000	7.2000	7.2000	+3.004%	1	26	+59.028%
2025-10-06	6.9300	6.9900	6.9300	6.9900	-5.285%	2	25	+63.805%
2025-10-03	7.2500	7.3800	7.2500	7.3800	-2.122%	2	24	+55.149%
2025-10-01	7.3000	7.5400	7.3000	7.5400	+0.937%	2	24	+51.857%
2025-09-30	7.3100	7.4700	7.3100	7.4700	+6.259%	2	23	+53.280%
2025-09-29	6.8600	7.0300	6.8600	7.0300	-4.093%	2	23	+62.873%
2025-09-26	7.2100	7.3300	7.2100	7.3300	-1.611%	2	22	+56.207%
2025-09-24	7.3500	7.4500	7.3500	7.4500	+1.361%	2	22	+53.691%
2025-09-23	7.3000	7.3500	7.3000	7.3500	+0.685%	3	22	+55.782%
2025-09-19	7.3500	7.3500	7.3000	7.3000	-10.758%	20	20	+56.849%
2025-09-17	8.1800	8.1800	8.1800	8.1800	0.000%	5	5	+39.976%

.dark-mode .VNRsVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNRsVy{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P70UBER Jan 21 2028 70.00 Put (UBER280121P00070000)option OPRA

UBER20280121P70
UBER Jan 21 2028 70.00 Put (UBER280121P00070000)
option OPRA