Dark

UBER20261218C125
UBER Dec 18 2026 125.00 Call (UBER261218C00125000)
option OPRA

EOD

Sep 30, 2026

0.1800+157.143%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1800	0.1800	0.1800	0.1800	+157.143%	1	748	0.000%
2026-09-28	0.0100	0.1100	0.0100	0.0700	-61.111%	3	748	+157.143%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-41.935%	1	748	0.000%
2026-08-25	0.3100	0.3100	0.3100	0.3100	0.000%	1	748	-41.935%
2026-08-21	0.3100	0.3100	0.3100	0.3100	-3.125%	1	749	-41.935%
2026-08-11	0.3000	0.3400	0.2700	0.3200	+45.455%	216	749	-43.750%
2026-08-07	0.2200	0.2200	0.2200	0.2200	+37.500%	40	736	-18.182%
2026-08-06	0.1600	0.1600	0.1600	0.1600	+23.077%	1	736	+12.500%
2026-08-05	0.1700	0.1700	0.1300	0.1300	+1,200.000%	5	736	+38.462%
2026-07-30	0.3700	0.3700	0.0100	0.0100	-95.455%	4	736	+1,700.000%
2026-07-28	0.2200	0.2200	0.2200	0.2200	0.000%	1	736	-18.182%
2026-07-27	0.3100	0.3100	0.2200	0.2200	-12.000%	2	736	-18.182%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-32.432%	4	735	-28.000%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-24.490%	20	735	-51.351%
2026-07-13	0.5000	0.5000	0.4900	0.4900	0.000%	6	735	-63.265%
2026-07-09	0.5700	0.5700	0.4900	0.4900	+13.953%	2	735	-63.265%
2026-07-06	0.5300	0.5400	0.4200	0.4300	-4.444%	208	736	-58.140%
2026-07-02	0.4700	0.4800	0.4400	0.4500	-11.765%	299	738	-60.000%
2026-07-01	0.4800	0.5200	0.4600	0.5100	-19.048%	97	738	-64.706%
2026-06-30	0.6000	0.6800	0.5600	0.6300	-7.353%	390	723	-71.429%
2026-06-25	0.6500	0.7000	0.6400	0.6800	+74.359%	94	724	-73.529%
2026-06-18	0.3900	0.3900	0.3900	0.3900	-2.500%	33	716	-53.846%
2026-06-11	0.6200	0.6200	0.4000	0.4000	-42.029%	2	716	-55.000%
2026-05-21	0.6900	0.6900	0.6900	0.6900	-1.429%	1	717	-73.913%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-33.333%	5	717	-74.286%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+8.247%	1	722	-82.857%
2026-04-20	0.9700	0.9700	0.9700	0.9700	-9.346%	12	722	-81.443%
2026-04-16	1.0700	1.0700	1.0700	1.0700	+64.615%	1	722	-83.178%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+14.035%	50	722	-72.308%
2026-04-13	0.5800	0.5800	0.5700	0.5700	+3.636%	2	722	-68.421%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-8.333%	15	722	-67.273%
2026-04-09	0.6600	0.6600	0.6000	0.6000	+7.143%	12	722	-70.000%
2026-04-07	0.5600	0.5600	0.5600	0.5600	-39.785%	2	722	-67.857%
2026-03-30	0.9300	0.9300	0.9300	0.9300	-8.824%	1	722	-80.645%
2026-03-25	1.0000	1.0800	0.9800	1.0200	-28.671%	6	722	-82.353%
2026-03-19	1.4300	1.4300	1.4300	1.4300	+2.143%	1	722	-87.413%
2026-03-18	1.4000	1.4000	1.4000	1.4000	0.000%	2	723	-87.143%
2026-03-17	1.5200	1.5200	1.4000	1.4000	+5.263%	2	725	-87.143%
2026-03-16	1.2200	1.3300	1.2100	1.3300	-14.194%	4	724	-86.466%
2026-03-04	1.3600	1.5500	1.3400	1.5500	+7.639%	8	723	-88.387%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+28.571%	1	723	-87.500%
2026-02-24	1.0100	1.1200	1.0100	1.1200	+6.667%	9	723	-83.929%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-25.000%	1	723	-82.857%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-27.835%	2	722	-87.143%
2026-02-03	2.3700	2.3700	1.9400	1.9400	-31.449%	4	724	-90.722%
2026-01-22	2.8300	2.8300	2.8300	2.8300	-13.982%	2	724	-93.640%
2026-01-21	3.1000	3.2900	3.1000	3.2900	-12.267%	15	722	-94.529%
2026-01-16	3.7500	3.7500	3.7500	3.7500	+16.099%	1	709	-95.200%
2026-01-15	3.2300	3.2300	3.2300	3.2300	-0.615%	10	709	-94.427%
2026-01-14	3.2500	3.2500	3.2500	3.2500	+1.562%	10	709	-94.462%
2026-01-06	3.4000	3.5000	3.2000	3.2000	+24.031%	32	704	-94.375%
2026-01-05	2.5800	2.5800	2.5800	2.5800	-3.008%	12	690	-93.023%
2025-12-26	2.6600	2.6600	2.6600	2.6600	+2.308%	1	690	-93.233%
2025-12-19	2.7000	2.7000	2.6000	2.6000	-8.772%	6	691	-93.077%
2025-12-17	2.8500	2.8500	2.8500	2.8500	-3.061%	1	691	-93.684%
2025-12-16	2.9400	2.9400	2.9400	2.9400	-10.909%	6	691	-93.878%
2025-12-15	3.4500	3.5900	3.2700	3.3000	-19.512%	19	697	-94.545%
2025-12-10	3.9900	4.7000	3.9900	4.1000	-25.455%	3	694	-95.610%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+1.852%	3	695	-96.727%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-3.571%	1	698	-96.667%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+28.440%	3	698	-96.786%
2025-12-01	4.3800	4.3800	4.3600	4.3600	-3.111%	6	698	-95.872%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+19.681%	1	698	-96.000%
2025-11-26	3.7600	3.7600	3.7600	3.7600	-3.590%	2	697	-95.213%
2025-11-25	3.8500	3.9000	3.8500	3.9000	-3.704%	22	697	-95.385%
2025-11-21	4.0500	4.0500	4.0500	4.0500	-7.955%	18	690	-95.556%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-24.138%	3	693	-95.909%
2025-11-19	5.8000	5.8000	5.8000	5.8000	-10.078%	1	695	-96.897%
2025-11-14	6.5000	6.5000	6.4500	6.4500	-1.225%	2	695	-97.209%
2025-11-13	7.1000	7.1000	6.5300	6.5300	-8.028%	11	695	-97.243%
2025-11-12	7.1000	7.1000	7.1000	7.1000	+2.899%	1	690	-97.465%
2025-11-11	6.9500	6.9500	6.9000	6.9000	+11.111%	2	690	-97.391%
2025-11-07	6.2100	6.2100	6.2100	6.2100	-14.345%	1	690	-97.101%
2025-11-05	6.7500	7.2500	6.7500	7.2500	-5.844%	14	690	-97.517%
2025-11-04	7.3000	7.7000	7.3000	7.7000	-21.827%	2	690	-97.662%
2025-11-03	9.5500	9.8500	9.5500	9.8500	+12.443%	22	691	-98.173%
2025-10-31	8.7600	8.7600	8.7600	8.7600	-1.904%	1	691	-97.945%
2025-10-30	8.9300	8.9300	8.9300	8.9300	+5.680%	1	690	-97.984%
2025-10-28	8.6100	8.6100	8.4500	8.4500	+5.625%	3	691	-97.870%
2025-10-27	8.2000	8.2000	8.0000	8.0000	+14.943%	31	723	-97.750%
2025-10-22	6.9100	6.9600	6.9100	6.9600	-9.845%	2	723	-97.414%
2025-10-20	7.0000	7.7200	7.0000	7.7200	+4.465%	10	723	-97.668%
2025-10-17	7.3300	7.3900	7.3300	7.3900	+0.136%	2	719	-97.564%
2025-10-16	7.7000	7.7000	7.3800	7.3800	-8.889%	30	719	-97.561%
2025-10-14	7.7000	8.1000	7.7000	8.1000	-0.123%	9	689	-97.778%
2025-10-13	8.1500	8.2000	8.1000	8.1100	-1.816%	12	689	-97.781%
2025-10-10	8.6500	8.6500	8.1600	8.2600	-4.729%	19	690	-97.821%
2025-10-09	9.1500	9.1500	8.6500	8.6700	-2.255%	6	679	-97.924%
2025-10-07	8.8700	8.8700	8.8700	8.8700	-12.611%	9	674	-97.971%
2025-10-06	9.8000	10.3500	9.7500	10.1500	+26.087%	14	674	-98.227%
2025-10-02	8.0500	8.0500	8.0500	8.0500	-8.419%	2	680	-97.764%
2025-10-01	8.7900	8.7900	8.7900	8.7900	-8.438%	2	678	-97.952%
2025-09-30	9.6000	9.6000	9.6000	9.6000	-1.538%	5	676	-98.125%
2025-09-29	9.7500	9.7500	9.7500	9.7500	+7.143%	3	681	-98.154%
2025-09-26	8.9500	9.3000	8.9500	9.1000	+0.552%	18	678	-98.022%
2025-09-25	9.0500	9.0500	9.0500	9.0500	-0.221%	4	665	-98.011%
2025-09-24	9.0500	9.0700	9.0500	9.0700	-8.384%	17	665	-98.015%
2025-09-23	9.9000	9.9000	9.9000	9.9000	-7.735%	2	660	-98.182%
2025-09-22	10.5000	10.7300	10.5000	10.7300	+19.222%	6	658	-98.322%
2025-09-19	9.0000	9.0000	9.0000	9.0000	+13.924%	1	658	-98.000%
2025-09-18	7.6000	7.9000	7.6000	7.9000	+5.898%	20	658	-97.722%
2025-09-17	7.7000	7.7000	7.4600	7.4600	-19.351%	16	643	-97.587%
2025-09-16	9.1500	9.3000	9.1500	9.2500	+7.184%	4	642	-98.054%
2025-09-15	8.8500	8.9000	8.6000	8.6300	+9.936%	23	640	-97.914%
2025-09-12	7.8500	7.8500	7.8500	7.8500	-0.633%	1	624	-97.707%
2025-09-11	8.0000	8.0000	7.9000	7.9000	+8.219%	21	624	-97.722%
2025-09-09	7.3000	7.3000	7.3000	7.3000	-3.694%	1	617	-97.534%
2025-09-08	7.4500	7.5800	7.4500	7.5800	-0.525%	11	617	-97.625%
2025-09-03	7.6600	7.6600	7.6200	7.6200	-7.636%	20	608	-97.638%
2025-08-26	8.2500	8.2500	8.2500	8.2500	0.000%	1	608	-97.818%
2025-08-25	8.2500	8.2500	8.2500	8.2500	-5.172%	10	609	-97.818%
2025-08-22	8.5000	8.7000	8.3000	8.7000	+16.779%	7	599	-97.931%
2025-08-20	7.4500	7.4500	7.4500	7.4500	-5.815%	1	600	-97.584%
2025-08-19	7.9100	7.9100	7.9100	7.9100	+23.594%	1	599	-97.724%
2025-08-13	6.9500	6.9500	6.4000	6.4000	-7.246%	21	599	-97.188%
2025-08-12	6.8500	6.9000	6.8500	6.9000	+12.195%	2	608	-97.391%
2025-08-08	6.8000	6.8000	6.1500	6.1500	-6.818%	4	609	-97.073%
2025-08-07	6.5000	6.6000	5.8500	6.6000	+10.000%	12	605	-97.273%
2025-08-06	5.4200	6.0000	5.4200	6.0000	+1.695%	11	607	-97.000%
2025-08-04	5.9000	5.9000	5.9000	5.9000	+2.609%	7	606	-96.949%
2025-08-01	5.5500	5.7500	5.5500	5.7500	-11.538%	17	606	-96.870%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+8.333%	1	590	-97.231%
2025-07-29	6.1000	6.1000	6.0000	6.0000	-18.367%	2	589	-97.000%
2025-07-28	7.4800	7.4800	7.3500	7.3500	+0.547%	3	587	-97.551%
2025-07-23	7.3000	7.3100	7.3000	7.3100	-3.816%	14	586	-97.538%
2025-07-21	7.6000	7.6000	7.6000	7.6000	+1.333%	1	586	-97.632%
2025-07-17	7.7000	7.7000	7.5000	7.5000	-10.714%	4	585	-97.600%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-6.667%	1	587	-97.857%
2025-07-14	9.0000	9.0000	9.0000	9.0000	-13.462%	2	586	-98.000%
2025-07-11	10.4000	10.4000	10.4000	10.4000	-0.952%	1	586	-98.269%
2025-07-10	10.5000	10.5000	10.5000	10.5000	-0.662%	1	585	-98.286%
2025-07-07	10.6500	10.6500	10.2200	10.5700	+16.154%	9	585	-98.297%
2025-07-02	9.6000	9.6000	9.1000	9.1000	+1.111%	11	582	-98.022%
2025-06-26	9.0000	9.0000	9.0000	9.0000	+6.383%	50	581	-98.000%
2025-06-25	8.4600	8.4600	8.4600	8.4600	+3.171%	1	536	-97.872%
2025-06-24	8.2000	8.2000	8.2000	8.2000	+33.333%	2	536	-97.805%
2025-06-20	6.1500	6.1500	6.1500	6.1500	-7.240%	4	536	-97.073%
2025-06-16	6.6300	6.6300	6.6300	6.6300	-5.286%	10	536	-97.285%
2025-06-10	7.0000	7.0000	7.0000	7.0000	-9.326%	2	536	-97.429%
2025-06-09	7.7200	7.7200	7.7200	7.7200	+22.734%	1	536	-97.668%
2025-06-04	6.1200	6.2900	6.1200	6.2900	+2.276%	2	536	-97.138%
2025-06-03	6.1800	6.3400	6.0600	6.1500	-6.250%	8	536	-97.073%
2025-06-02	6.3200	6.5600	6.3200	6.5600	-2.815%	5	536	-97.256%
2025-05-30	6.5300	6.7700	6.5300	6.7500	-4.930%	12	539	-97.333%
2025-05-29	6.9300	7.1000	6.9300	7.1000	-19.226%	2	539	-97.465%
2025-05-28	8.6800	8.7900	8.6800	8.7900	+3.290%	2	540	-97.952%
2025-05-27	7.6200	8.5100	7.6200	8.5100	+2.530%	8	541	-97.885%
2025-05-23	8.1300	8.3000	8.1300	8.3000	-2.924%	4	539	-97.831%
2025-05-22	8.4400	8.6500	8.4400	8.5500	0.000%	8	539	-97.895%
2025-05-21	8.8000	8.9900	8.5500	8.5500	-14.157%	63	539	-97.895%
2025-05-20	10.3100	10.3100	9.8000	9.9600	-0.200%	23	480	-98.193%
2025-05-19	9.9700	9.9800	9.9700	9.9800	+6.738%	2	479	-98.196%
2025-05-16	9.3000	10.3000	9.3000	9.3500	+3.429%	28	477	-98.075%
2025-05-15	9.0000	9.0400	9.0000	9.0400	-4.136%	2	474	-98.009%
2025-05-14	9.1600	9.4300	9.1600	9.4300	-4.651%	2	475	-98.091%
2025-05-13	8.3000	10.0200	8.2900	9.8900	+31.341%	416	475	-98.180%
2025-05-12	6.4900	7.5300	6.4900	7.5300	+10.735%	10	106	-97.610%
2025-05-07	6.8000	6.8000	6.8000	6.8000	-9.814%	12	109	-97.353%
2025-05-05	7.7600	7.8200	7.5400	7.5400	+9.275%	25	102	-97.613%
2025-05-02	6.6200	7.3400	6.1700	6.9000	+24.324%	164	122	-97.391%
2025-04-30	5.5500	5.5500	5.5500	5.5500	+42.308%	14	204	-96.757%
2025-04-16	3.9000	3.9000	3.9000	3.9000	-6.024%	10	190	-95.385%
2025-04-11	4.0500	4.1500	4.0500	4.1500	+0.973%	4	180	-95.663%
2025-04-10	3.5600	4.1100	3.5600	4.1100	+4.580%	5	180	-95.620%
2025-04-09	3.9300	3.9400	3.9200	3.9300	+45.018%	27	180	-95.420%
2025-04-04	2.8500	2.8500	2.7100	2.7100	-34.699%	126	153	-93.358%
2025-03-31	4.1500	4.1500	4.1500	4.1500	-3.488%	1	216	-95.663%
2025-03-28	4.3000	4.3000	4.3000	4.3000	+0.703%	14	216	-95.814%
2025-03-26	4.3800	4.3800	4.2700	4.2700	-8.172%	19	209	-95.785%
2025-03-25	5.0000	5.0000	4.6500	4.6500	-5.102%	13	206	-96.129%
2025-03-24	5.0200	5.1500	4.9000	4.9000	+5.832%	3	201	-96.327%
2025-03-21	4.6300	4.6300	4.6300	4.6300	+7.674%	2	199	-96.112%
2025-03-11	4.3000	4.3000	4.3000	4.3000	-14.851%	15	198	-95.814%
2025-03-04	5.0500	5.0500	5.0500	5.0500	-26.277%	12	183	-96.436%
2025-02-20	6.4500	6.8500	6.4500	6.8500	+20.175%	26	183	-97.372%
2025-02-10	6.0000	6.0000	5.7000	5.7000	+50.000%	35	183	-96.842%
2025-02-04	3.8000	3.8000	3.8000	3.8000	+8.571%	1	183	-95.263%
2025-01-28	3.5000	3.5000	3.5000	3.5000	-2.778%	1	183	-94.857%
2025-01-24	3.6500	3.6500	3.5500	3.6000	+4.651%	44	183	-95.000%
2025-01-22	3.4000	3.4400	3.4000	3.4400	-4.444%	58	183	-94.767%
2025-01-14	3.6000	3.6000	3.6000	3.6000	-12.195%	1	125	-95.000%
2025-01-06	4.1000	4.1000	4.1000	4.1000	+28.125%	1	125	-95.610%
2025-01-02	3.2000	3.2000	3.2000	3.2000	+1.587%	10	125	-94.375%
2024-12-17	4.1100	4.1100	3.1500	3.1500	0.000%	101	125	-94.286%
2024-12-16	3.1500	3.1500	3.1500	3.1500	+2.606%	14	34	-94.286%
2024-12-12	3.0800	3.0800	3.0700	3.0700	+5.862%	6	34	-94.137%
2024-12-11	2.9000	2.9000	2.9000	2.9000	-17.143%	1	34	-93.793%
2024-12-09	3.5000	3.5000	3.5000	3.5000	-1.408%	2	33	-94.857%
2024-12-06	3.5500	3.5500	3.5500	3.5500	+1.429%	12	35	-94.930%
2024-12-05	3.6000	3.6000	3.5000	3.5000	-12.500%	15	29	-94.857%
2024-11-20	4.0000	4.0000	4.0000	4.0000	-44.444%	2	14	-95.500%
2024-10-25	7.2000	7.2000	7.2000	7.2000	0.000%	24	12	-97.500%

.dark-mode .n5JXGW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5JXGW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C125UBER Dec 18 2026 125.00 Call (UBER261218C00125000)option OPRA

UBER20261218C125
UBER Dec 18 2026 125.00 Call (UBER261218C00125000)
option OPRA