Dark

UBER20280121P75
UBER Jan 21 2028 75.00 Put (UBER280121P00075000)
option OPRA

EOD

Sep 29, 2026

13.85-0.717%(-0.10)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.7000	13.8500	13.7000	13.8500	-0.717%	266	6,648	0.000%
2026-09-28	13.7800	13.9500	13.7800	13.9500	+2.574%	7	6,717	-0.717%
2026-09-24	13.6000	13.6000	13.6000	13.6000	-1.449%	1	6,720	+1.838%
2026-09-23	13.5000	13.8000	13.5000	13.8000	+4.545%	4	6,719	+0.362%
2026-09-22	13.2000	13.2000	13.2000	13.2000	+2.724%	1	6,713	+4.924%
2026-09-21	12.8500	12.8500	12.8500	12.8500	-4.104%	27	6,712	+7.782%
2026-09-18	13.4000	13.4000	13.4000	13.4000	+1.515%	2	6,685	+3.358%
2026-09-17	13.2000	13.2000	13.2000	13.2000	+1.538%	6	6,683	+4.924%
2026-09-15	13.0000	13.0000	13.0000	13.0000	+1.167%	1	6,683	+6.538%
2026-09-14	13.0000	13.0000	12.7800	12.8500	-2.504%	49	6,683	+7.782%
2026-09-11	13.1800	13.1800	13.1800	13.1800	+4.107%	2	6,692	+5.083%
2026-09-10	13.8000	13.8000	12.6600	12.6600	-3.359%	11	6,690	+9.400%
2026-09-09	13.1000	13.1000	13.1000	13.1000	+6.073%	1	6,679	+5.725%
2026-09-08	12.4500	12.4500	12.3500	12.3500	+9.099%	3	6,679	+12.146%
2026-09-04	11.2000	11.3200	11.2000	11.3200	-2.245%	3	6,677	+22.350%
2026-09-03	11.6500	11.6500	11.5700	11.5800	+3.393%	12	6,677	+19.603%
2026-09-02	11.8100	11.8100	11.2000	11.2000	-3.448%	7	6,672	+23.661%
2026-08-31	11.4400	11.6000	11.4400	11.6000	+8.920%	31	6,677	+19.397%
2026-08-28	10.7600	10.7600	10.6500	10.6500	-6.167%	11	6,646	+30.047%
2026-08-27	11.3500	11.6000	11.3500	11.3500	+5.288%	6	6,636	+22.026%
2026-08-24	10.7100	10.7800	10.7100	10.7800	-0.828%	2	6,633	+28.479%
2026-08-21	10.8600	10.8700	10.5000	10.8700	+0.462%	21	6,632	+27.415%
2026-08-20	10.2300	10.8900	10.2300	10.8200	0.000%	45	6,619	+28.004%
2026-08-19	10.6000	10.8200	10.6000	10.8200	-9.607%	8	6,659	+28.004%
2026-08-18	11.4000	11.9700	11.4000	11.9700	+2.747%	73	6,666	+15.706%
2026-08-17	11.4000	11.6500	11.4000	11.6500	+0.431%	17	6,663	+18.884%
2026-08-14	11.5500	11.6500	11.5500	11.6000	0.000%	12	6,646	+19.397%
2026-08-13	11.8200	11.9000	11.6000	11.6000	-2.929%	6	6,639	+19.397%
2026-08-12	10.8000	11.9700	10.8000	11.9500	+10.956%	150	6,635	+15.900%
2026-08-11	10.7700	10.7700	10.7700	10.7700	-1.193%	2	6,591	+28.598%
2026-08-10	11.0000	11.0000	10.9000	10.9000	-8.787%	170	6,593	+27.064%
2026-08-07	12.3000	12.3000	11.9500	11.9500	-12.454%	27	6,428	+15.900%
2026-08-06	14.9500	14.9500	13.6500	13.6500	-9.000%	2	6,401	+1.465%
2026-08-05	15.0000	15.0000	15.0000	15.0000	+9.489%	5	6,402	-7.667%
2026-08-04	13.7000	13.7000	13.7000	13.7000	-14.907%	1	6,402	+1.095%
2026-07-27	16.4800	16.4800	16.1000	16.1000	+12.195%	6	6,402	-13.975%
2026-07-22	14.3500	14.3500	14.3500	14.3500	+2.867%	1	6,401	-3.484%
2026-07-17	13.9500	13.9500	13.9500	13.9500	+8.560%	1	6,401	-0.717%
2026-07-10	12.8000	12.8500	12.8000	12.8500	-2.207%	7	6,401	+7.782%
2026-07-09	13.1400	13.1400	13.1400	13.1400	-4.783%	1,500	6,394	+5.403%
2026-07-02	13.8000	13.8000	13.8000	13.8000	+1.845%	2	5,142	+0.362%
2026-06-30	13.4300	13.5500	13.4300	13.5500	+6.275%	2	5,142	+2.214%
2026-06-26	13.6000	13.6000	12.7000	12.7500	-9.253%	16	5,144	+8.627%
2026-06-25	14.0500	14.0500	14.0500	14.0500	+4.617%	1	5,147	-1.423%
2026-06-24	13.4300	13.4300	13.4300	13.4300	-7.379%	2	5,147	+3.127%
2026-06-23	14.5000	14.5000	14.5000	14.5000	+3.203%	1	5,149	-4.483%
2026-06-22	14.0500	14.0500	14.0500	14.0500	-10.510%	55	5,148	-1.423%
2026-06-12	16.0500	16.0500	15.7000	15.7000	+0.641%	4	5,197	-11.783%
2026-06-11	16.0700	16.1400	15.6000	15.6000	+4.000%	15	5,197	-11.218%
2026-06-08	15.1500	15.1500	15.0000	15.0000	+0.334%	2	5,205	-7.667%
2026-06-05	14.9500	14.9500	14.9500	14.9500	+2.327%	1	5,204	-7.358%
2026-06-04	14.6100	14.6100	14.6100	14.6100	-2.078%	5	5,204	-5.202%
2026-05-26	14.9200	14.9200	14.9200	14.9200	+6.495%	10	5,209	-7.172%
2026-05-21	14.0000	14.0100	14.0000	14.0100	+3.395%	22	5,199	-1.142%
2026-05-13	13.5500	13.5500	13.5500	13.5500	+7.115%	1	5,178	+2.214%
2026-05-12	12.6500	12.6500	12.6500	12.6500	+0.158%	1	5,178	+9.486%
2026-05-11	12.6300	12.6300	12.6300	12.6300	+7.949%	50	5,178	+9.660%
2026-05-08	13.0500	13.0500	11.7000	11.7000	-8.235%	2	5,128	+18.376%
2026-05-07	12.7500	12.7500	12.7500	12.7500	+8.881%	1	5,128	+8.627%
2026-05-06	12.4300	12.4500	11.7100	11.7100	-16.357%	75	5,127	+18.275%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+5.820%	4	5,190	-1.071%
2026-05-01	13.4800	13.4800	13.2300	13.2300	-2.217%	99	5,217	+4.686%
2026-04-28	13.5100	13.6900	13.5100	13.5300	+0.970%	3	5,217	+2.365%
2026-04-27	13.4500	13.4500	13.4000	13.4000	-5.634%	3	5,215	+3.358%
2026-04-24	14.1500	14.2000	14.1500	14.2000	+8.812%	3	5,217	-2.465%
2026-04-22	13.0500	13.0500	13.0500	13.0500	+0.077%	1	5,215	+6.130%
2026-04-20	13.2500	13.2500	13.0100	13.0400	-2.759%	2,009	5,216	+6.212%
2026-04-15	13.4100	13.4100	13.4100	13.4100	-10.540%	5	4,366	+3.281%
2026-04-09	15.6700	15.6700	14.6100	14.9900	-0.794%	17	4,361	-7.605%
2026-04-07	14.6000	15.1200	14.6000	15.1100	+1.478%	10	4,348	-8.339%
2026-04-01	14.8900	14.8900	14.8900	14.8900	-7.688%	2	4,348	-6.985%
2026-03-27	16.1300	16.1300	16.1300	16.1300	+10.102%	1	4,348	-14.135%
2026-03-25	14.6500	14.6500	14.6500	14.6500	+5.396%	70	4,348	-5.461%
2026-03-23	13.9000	13.9000	13.9000	13.9000	+1.460%	2	4,348	-0.360%
2026-03-19	13.7000	13.7000	13.7000	13.7000	+4.421%	1	4,348	+1.095%
2026-03-17	12.8000	13.1200	12.8000	13.1200	-8.252%	801	4,348	+5.564%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-1.038%	70	4,717	-3.147%
2026-03-11	14.4500	14.4500	14.4500	14.4500	+6.879%	3	4,717	-4.152%
2026-03-06	13.5200	13.5200	13.5200	13.5200	-2.523%	6	4,717	+2.441%
2026-03-02	14.2900	14.2900	13.8700	13.8700	-1.631%	2	4,711	-0.144%
2026-02-27	14.0500	14.1500	14.0000	14.1000	-0.704%	501	4,709	-1.773%
2026-02-26	13.9500	14.2000	13.8500	14.2000	-2.069%	238	4,210	-2.465%
2026-02-25	15.0100	15.1000	14.5000	14.5000	-7.643%	32	3,983	-4.483%
2026-02-24	15.4500	15.7000	15.4500	15.7000	+11.348%	62	3,983	-11.783%
2026-02-20	14.0300	14.1000	14.0300	14.1000	-4.794%	7	3,983	-1.773%
2026-02-19	14.7400	14.8100	14.7400	14.8100	-2.502%	12	3,976	-6.482%
2026-02-18	15.1900	15.1900	15.1900	15.1900	+1.605%	2	3,988	-8.822%
2026-02-12	14.9500	14.9500	14.9500	14.9500	+7.168%	8	3,986	-7.358%
2026-02-09	14.2200	14.2300	13.9500	13.9500	-2.105%	5	3,986	-0.717%
2026-02-06	13.0200	14.3000	13.0200	14.2500	+2.518%	50	3,985	-2.807%
2026-02-04	13.0000	13.9000	12.9900	13.9000	+9.363%	417	3,940	-0.360%
2026-02-03	12.0000	12.7700	12.0000	12.7100	+6.628%	5	3,530	+8.969%
2026-02-02	12.0100	12.0100	11.9200	11.9200	+2.759%	2	3,531	+16.191%
2026-01-27	11.5000	11.6500	11.5000	11.6000	+2.293%	17	3,531	+19.397%
2026-01-26	11.3400	11.3400	11.3400	11.3400	+1.431%	3	3,530	+22.134%
2026-01-23	11.5400	11.5400	11.1800	11.1800	+0.269%	6	3,533	+23.882%
2026-01-20	11.2000	11.2000	10.9100	11.1500	+2.860%	31	3,531	+24.215%
2026-01-16	10.8400	10.8400	10.8400	10.8400	-2.078%	3	3,497	+27.768%
2026-01-15	11.0700	11.0700	11.0700	11.0700	-1.775%	20	3,497	+25.113%
2026-01-14	11.1500	11.2700	11.1500	11.2700	+7.333%	15	3,477	+22.893%
2026-01-12	10.5000	10.5000	10.5000	10.5000	0.000%	30	3,477	+31.905%
2026-01-08	10.4500	10.5000	10.4500	10.5000	+0.478%	6	3,447	+31.905%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-3.775%	1	3,448	+32.536%
2026-01-06	11.1000	11.1000	10.8600	10.8600	-2.601%	3	3,449	+27.532%
2026-01-02	11.1500	11.1500	11.1500	11.1500	-2.620%	10	3,446	+24.215%
2025-12-31	11.3000	11.4500	11.3000	11.4500	-5.761%	5	3,454	+20.961%
2025-12-29	12.1500	12.1500	12.1500	12.1500	+3.316%	2	3,454	+13.992%
2025-12-26	11.9000	11.9000	11.6900	11.7600	-1.176%	32	3,456	+17.772%
2025-12-23	11.9000	11.9000	11.9000	11.9000	+3.659%	350	3,484	+16.387%
2025-12-22	12.0500	12.0500	11.4800	11.4800	-10.661%	1,005	3,134	+20.645%
2025-12-19	12.6800	12.8500	12.1000	12.8500	+3.379%	18	2,382	+7.782%
2025-12-17	12.4400	12.5900	12.3500	12.4300	+1.885%	621	2,364	+11.424%
2025-12-16	12.2000	12.2000	12.2000	12.2000	+3.390%	2	1,752	+13.525%
2025-12-15	11.9000	11.9000	11.8000	11.8000	+7.273%	246	1,750	+17.373%
2025-12-11	11.2000	11.2000	11.0000	11.0000	-6.780%	7	1,504	+25.909%
2025-12-10	11.3500	12.0000	11.3500	11.8000	+18.000%	25	1,510	+17.373%
2025-12-09	10.0000	10.0000	10.0000	10.0000	+3.093%	1	1,497	+38.500%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-9.767%	1	1,496	+42.784%
2025-12-01	10.7500	10.7500	10.7500	10.7500	+0.467%	10	1,497	+28.837%
2025-11-28	10.7000	10.7000	10.7000	10.7000	-15.415%	10	1,497	+29.439%
2025-11-21	12.3500	12.7000	12.3500	12.6500	+20.476%	546	1,487	+9.486%
2025-11-20	10.5000	10.5000	10.5000	10.5000	-2.326%	1	1,097	+31.905%
2025-11-18	10.7500	10.7500	10.7500	10.7500	+9.694%	1	1,098	+28.837%
2025-11-14	9.9500	9.9500	9.8000	9.8000	-2.000%	737	1,098	+41.327%
2025-11-12	10.0000	10.0000	10.0000	10.0000	+4.167%	1	365	+38.500%
2025-11-11	9.6200	9.6300	9.6000	9.6000	0.000%	12	364	+44.271%
2025-11-10	9.6000	9.6000	9.6000	9.6000	-4.000%	1	374	+44.271%
2025-11-04	10.0000	10.1000	9.6500	10.0000	+7.527%	14	375	+38.500%
2025-10-29	9.5300	9.5300	9.3000	9.3000	-3.125%	7	368	+48.925%
2025-10-23	9.5500	9.6000	9.5500	9.6000	-15.044%	231	362	+44.271%
2025-10-16	9.6900	11.3000	9.6900	11.3000	+13.797%	44	132	+22.566%
2025-10-14	10.0000	10.0000	9.6500	9.9300	+13.486%	8	97	+39.476%
2025-10-08	8.7500	8.7500	8.7500	8.7500	+5.549%	5	93	+58.286%
2025-10-06	8.4500	8.6100	8.2900	8.2900	-7.271%	4	91	+67.069%
2025-10-03	8.8500	8.9400	8.8500	8.9400	-2.826%	2	89	+54.922%
2025-10-02	9.1900	9.2000	9.1900	9.2000	+0.988%	2	89	+50.543%
2025-10-01	8.9100	9.1100	8.9100	9.1100	0.000%	2	89	+52.031%
2025-09-30	8.9100	9.1100	8.9100	9.1100	+8.195%	2	89	+52.031%
2025-09-29	8.2900	8.4200	8.2900	8.4200	-5.180%	2	89	+64.489%
2025-09-26	8.7200	8.8800	8.7200	8.8800	-1.661%	2	89	+55.968%
2025-09-25	8.8900	9.0300	8.8900	9.0300	-1.204%	2	89	+53.378%
2025-09-24	8.9400	9.1400	8.9400	9.1400	+8.810%	2	89	+51.532%
2025-09-22	8.4000	8.4000	8.4000	8.4000	-8.696%	11	89	+64.881%
2025-09-18	9.4500	9.4500	9.2000	9.2000	-7.071%	72	80	+50.543%
2025-09-17	9.1500	9.9900	9.1500	9.9000	+10.000%	9	10	+39.899%
2025-09-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+53.889%

.dark-mode .KcsWDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcsWDW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121P75UBER Jan 21 2028 75.00 Put (UBER280121P00075000)option OPRA

UBER20280121P75
UBER Jan 21 2028 75.00 Put (UBER280121P00075000)
option OPRA