Dark

UBER20261218C40
UBER Dec 18 2026 40.00 Call (UBER261218C00040000)
option OPRA

EOD

Oct 1, 2026

28.40-5.333%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.6400	28.6400	28.4000	28.4000	-5.333%	3	737	0.000%
2026-09-30	30.0000	30.0000	30.0000	30.0000	+3.806%	2	738	-5.333%
2026-09-28	28.9000	28.9000	28.9000	28.9000	-7.815%	1	738	-1.730%
2026-09-18	31.3500	31.3500	31.3500	31.3500	-0.979%	1	739	-9.410%
2026-09-17	31.6600	31.6600	31.6600	31.6600	+0.508%	11	739	-10.297%
2026-09-16	31.5000	31.5000	31.5000	31.5000	-1.747%	2	728	-9.841%
2026-09-15	32.0600	32.0600	32.0600	32.0600	-2.553%	1	727	-11.416%
2026-09-14	33.2000	33.2000	32.9000	32.9000	-10.913%	15	727	-13.678%
2026-08-31	36.7500	36.9300	36.7500	36.9300	+0.353%	3	725	-23.098%
2026-08-14	36.8000	36.8000	36.8000	36.8000	-3.132%	1	724	-22.826%
2026-08-10	37.7500	37.9900	37.7500	37.9900	+6.713%	2	724	-25.243%
2026-08-07	35.6400	35.6400	35.6000	35.6000	+20.392%	2	724	-20.225%
2026-08-05	30.1000	30.1000	29.5700	29.5700	-1.433%	3	724	-3.957%
2026-07-23	30.0000	30.0000	30.0000	30.0000	-6.919%	1	723	-5.333%
2026-06-15	32.2300	32.2300	32.2300	32.2300	+5.603%	1	724	-11.883%
2026-06-11	30.5200	30.5200	30.5200	30.5200	-6.724%	1	724	-6.946%
2026-06-02	32.7200	32.7200	32.7200	32.7200	+4.537%	1	724	-13.203%
2026-05-27	31.3000	31.3000	31.3000	31.3000	-11.955%	10	725	-9.265%
2026-05-22	35.5500	35.5500	35.5500	35.5500	-5.828%	5	731	-20.113%
2026-05-11	37.4100	37.7500	37.4100	37.7500	-3.006%	11	731	-24.768%
2026-04-17	38.9200	38.9200	38.9200	38.9200	+0.439%	1	730	-27.030%
2026-04-16	38.7500	38.7500	38.7500	38.7500	+21.056%	1	730	-26.710%
2026-03-30	32.0100	32.0100	32.0100	32.0100	+4.437%	2	730	-11.278%
2026-03-27	30.6500	30.6500	30.6500	30.6500	-13.050%	2	732	-7.341%
2026-03-25	35.2500	35.2500	35.2500	35.2500	+2.560%	1	730	-19.433%
2026-02-25	35.0200	35.3500	34.3700	34.3700	+1.386%	701	122	-17.370%
2026-02-24	33.9000	33.9000	33.9000	33.9000	-3.693%	1	122	-16.224%
2026-02-04	35.2000	35.2000	35.2000	35.2000	-25.660%	1	122	-19.318%
2026-01-21	47.4100	47.4100	47.3500	47.3500	+4.066%	22	123	-40.021%
2026-01-15	45.5000	45.5000	45.5000	45.5000	-2.590%	2	122	-37.582%
2026-01-12	46.7100	46.7100	46.7100	46.7100	-2.178%	7	124	-39.199%
2026-01-09	47.7500	47.7500	47.7500	47.7500	+15.954%	1	124	-40.524%
2025-12-19	41.1800	41.1800	41.1800	41.1800	-7.043%	20	123	-31.034%
2025-12-16	44.3000	44.3000	44.3000	44.3000	-15.619%	1	130	-35.892%
2025-12-04	52.5000	52.5000	52.5000	52.5000	+0.191%	1	130	-45.905%
2025-12-03	52.4000	52.4000	52.4000	52.4000	+7.819%	1	129	-45.802%
2025-12-01	48.6000	48.6000	48.6000	48.6000	+6.230%	5	129	-41.564%
2025-11-25	45.3000	45.7500	45.2600	45.7500	-0.543%	10	125	-37.923%
2025-11-24	47.6000	47.6000	46.0000	46.0000	+0.656%	9	124	-38.261%
2025-11-21	45.7000	45.7000	45.7000	45.7000	-16.909%	1	118	-37.856%
2025-11-10	55.0000	55.0000	55.0000	55.0000	-1.733%	2	118	-48.364%
2025-11-04	55.9700	55.9700	55.9700	55.9700	+1.949%	8	117	-49.259%
2025-10-16	54.6600	54.9000	54.6600	54.9000	-10.499%	12	109	-48.270%
2025-10-01	61.3400	61.3400	61.3400	61.3400	+3.808%	4	119	-53.701%
2025-08-26	59.0900	59.0900	59.0900	59.0900	+7.183%	1	123	-51.938%
2025-08-18	55.2700	55.2700	55.1300	55.1300	+10.370%	8	123	-48.485%
2025-08-01	49.9500	49.9500	49.9500	49.9500	-16.819%	1	123	-43.143%
2025-07-11	60.1000	60.1500	60.0500	60.0500	-0.662%	6	123	-52.706%
2025-07-10	60.4200	60.4500	60.4000	60.4500	-0.033%	6	120	-53.019%
2025-07-09	60.4800	60.5500	60.4500	60.4700	+8.661%	102	117	-53.035%
2025-07-01	55.6500	55.6500	55.6500	55.6500	+16.863%	8	81	-48.967%
2025-06-18	47.6200	47.6200	47.6200	47.6200	-16.309%	10	99	-40.361%
2025-05-16	56.9000	56.9000	56.9000	56.9000	+18.418%	2	99	-50.088%
2025-05-07	48.0500	48.0500	48.0500	48.0500	+6.778%	3	99	-40.895%
2025-04-30	45.0000	45.0000	45.0000	45.0000	+13.065%	2	99	-36.889%
2025-04-17	39.8000	39.8000	39.8000	39.8000	+39.895%	3	99	-28.643%
2025-04-07	30.8700	30.8700	28.4500	28.4500	-29.579%	15	99	-0.176%
2025-04-02	40.4000	40.4000	40.4000	40.4000	+1.789%	10	99	-29.703%
2025-03-26	39.9000	39.9000	39.6000	39.6900	-2.338%	3	103	-28.445%
2025-03-24	40.9000	40.9000	40.6400	40.6400	+6.947%	5	100	-30.118%
2025-03-19	38.1500	38.1500	38.0000	38.0000	-2.364%	4	95	-25.263%
2025-03-17	38.9200	38.9200	38.9200	38.9200	+5.905%	2	91	-27.030%
2025-03-14	36.7500	36.7500	36.7500	36.7500	-4.669%	6	93	-22.721%
2025-03-10	38.3500	38.5500	38.3500	38.5500	-4.579%	4	90	-26.329%
2025-03-06	40.4000	40.4000	40.4000	40.4000	+0.924%	1	86	-29.703%
2025-02-28	40.0000	41.1500	40.0000	40.0300	-12.789%	24	87	-29.053%
2025-02-20	45.9000	45.9000	45.9000	45.9000	-1.713%	20	79	-38.126%
2025-02-19	46.5000	46.7000	46.5000	46.7000	+11.856%	20	99	-39.186%
2025-02-10	41.7500	41.7500	41.7500	41.7500	+3.727%	1	88	-31.976%
2025-02-07	39.5500	42.0000	39.5500	40.2500	+30.682%	46	89	-29.441%
2025-02-05	30.9500	30.9500	30.8000	30.8000	-15.268%	2	103	-7.792%
2025-02-04	35.7000	36.3500	35.5000	36.3500	+30.380%	3	103	-21.871%
2024-12-27	27.8800	27.8800	27.8800	27.8800	-7.529%	2	100	+1.865%
2024-12-18	30.3500	30.3500	30.1500	30.1500	+5.126%	3	99	-5.804%
2024-12-13	28.6800	28.6800	28.6800	28.6800	-0.589%	2	96	-0.976%
2024-12-12	28.8500	28.8500	28.8500	28.8500	-9.561%	1	96	-1.560%
2024-12-09	31.9000	31.9000	31.9000	31.9000	+2.903%	2	95	-10.972%
2024-12-05	31.0000	31.0000	31.0000	31.0000	-17.112%	2	97	-8.387%
2024-12-04	37.0000	37.4000	37.0000	37.4000	+0.538%	3	95	-24.064%
2024-11-13	37.0000	37.2000	36.9000	37.2000	-2.618%	4	98	-23.656%
2024-11-11	38.2000	38.2000	38.2000	38.2000	+1.326%	3	96	-25.654%
2024-11-08	37.7000	37.7000	37.7000	37.7000	-0.475%	4	99	-24.668%
2024-11-06	37.8800	37.8800	37.8800	37.8800	-4.656%	2	103	-25.026%
2024-11-04	39.7300	39.7300	39.7300	39.7300	+3.061%	2	103	-28.517%
2024-11-01	38.5500	38.5500	38.5500	38.5500	+1.314%	4	101	-26.329%
2024-10-31	39.5000	39.5000	36.6000	38.0500	-12.529%	8	99	-25.361%
2024-10-10	43.5000	43.5000	43.5000	43.5000	+16.779%	1	91	-34.713%
2024-09-05	37.2500	37.2500	37.2500	37.2500	-5.337%	2	92	-23.758%
2024-09-03	39.5000	39.5000	39.3500	39.3500	+4.877%	2	94	-27.827%
2024-08-28	37.5200	37.5200	37.5200	37.5200	-6.434%	1	95	-24.307%
2024-08-23	39.4500	40.1000	39.4500	40.1000	+1.519%	6	96	-29.177%
2024-08-22	39.5000	39.5000	39.5000	39.5000	-1.619%	1	99	-28.101%
2024-08-19	39.8500	40.1500	39.8500	40.1500	+26.977%	3	100	-29.265%
2024-08-06	31.6200	31.6200	31.6200	31.6200	+35.244%	1	102	-10.183%
2024-08-05	23.3800	23.3800	23.3800	23.3800	-22.067%	1	101	+21.471%
2024-08-01	30.0000	30.0000	30.0000	30.0000	-5.512%	1	101	-5.333%
2024-07-26	31.7500	31.7500	31.7500	31.7500	-8.501%	1	100	-10.551%
2024-07-22	34.7000	34.7000	34.7000	34.7000	-11.140%	10	99	-18.156%
2024-07-15	39.0500	39.0500	39.0500	39.0500	-3.005%	1	89	-27.273%
2024-07-12	40.0800	40.2600	40.0800	40.2600	+10.301%	24	88	-29.459%
2024-07-11	36.5000	36.5000	36.5000	36.5000	+0.773%	6	98	-22.192%
2024-07-10	36.3300	36.3400	36.2200	36.2200	-3.413%	10	92	-21.590%
2024-07-08	37.5000	37.5000	37.5000	37.5000	-0.662%	10	86	-24.267%
2024-07-05	37.7500	37.7500	37.7500	37.7500	+0.080%	2	96	-24.768%
2024-07-02	38.0000	38.0000	37.7200	37.7200	-0.997%	8	97	-24.708%
2024-06-24	37.0100	38.1000	37.0100	38.1000	+0.820%	6	94	-25.459%
2024-06-18	37.7900	37.7900	37.7900	37.7900	-0.553%	1	90	-24.848%
2024-06-12	38.0000	38.0000	38.0000	38.0000	+5.556%	4	90	-25.263%
2024-06-10	35.9000	36.0000	35.9000	36.0000	+1.609%	13	94	-21.111%
2024-06-07	35.4300	35.4300	35.4300	35.4300	-0.056%	2	83	-19.842%
2024-06-06	35.4500	35.4500	35.4500	35.4500	+9.077%	1	83	-19.887%
2024-06-04	32.5000	32.5000	32.5000	32.5000	+3.175%	2	83	-12.615%
2024-05-28	32.1500	32.1500	31.5000	31.5000	-3.077%	2	81	-9.841%
2024-05-24	32.5000	32.5000	32.5000	32.5000	+1.246%	2	81	-12.615%
2024-05-23	32.5000	32.5000	32.1000	32.1000	-1.292%	3	81	-11.526%
2024-05-21	32.5200	32.5200	32.5200	32.5200	-1.455%	1	81	-12.669%
2024-05-20	33.0000	33.0000	33.0000	33.0000	-1.932%	1	81	-13.939%
2024-05-14	33.7000	33.8400	33.6500	33.6500	+0.508%	5	81	-15.602%
2024-05-08	34.4000	34.4000	33.4800	33.4800	-13.600%	4	78	-15.173%
2024-05-07	38.7500	38.7500	38.7500	38.7500	+7.490%	32	76	-26.710%
2024-04-29	36.0500	36.0500	36.0500	36.0500	-1.691%	10	108	-21.221%
2024-04-24	36.6000	36.6700	36.6000	36.6700	-5.319%	4	98	-22.552%
2024-04-23	40.0000	40.0000	38.7300	38.7300	+1.017%	16	96	-26.672%
2024-04-22	38.7800	38.7800	38.3400	38.3400	+0.948%	6	92	-25.926%
2024-04-19	37.9800	37.9800	37.9800	37.9800	-7.838%	2	87	-25.224%
2024-04-18	41.2100	41.2100	41.2100	41.2100	-5.913%	5	87	-31.085%
2024-04-11	43.8000	43.8000	43.8000	43.8000	-2.667%	1	84	-35.160%
2024-04-05	45.0000	45.0000	45.0000	45.0000	+4.797%	4	85	-36.889%
2024-04-04	42.9400	42.9400	42.9400	42.9400	-4.514%	2	85	-33.861%
2024-04-02	44.9700	44.9700	44.9700	44.9700	-2.239%	5	83	-36.847%
2024-03-26	46.0000	46.0000	46.0000	46.0000	+2.450%	10	78	-38.261%
2024-03-14	44.9000	44.9000	44.9000	44.9000	-5.474%	25	78	-36.748%
2024-03-13	47.5000	47.5000	47.5000	47.5000	0.000%	1	78	-40.211%
2024-03-01	47.5000	47.5000	47.5000	47.5000	+3.216%	2	77	-40.211%
2024-02-26	46.0200	46.0200	46.0200	46.0200	+0.987%	6	76	-38.288%
2024-02-22	45.7500	45.7500	45.5500	45.5700	-1.577%	5	70	-37.678%
2024-02-16	46.3000	46.3000	46.3000	46.3000	-3.239%	18	66	-38.661%
2024-02-15	47.8500	47.8500	47.8500	47.8500	+27.600%	7	66	-40.648%
2024-02-12	37.5000	37.5000	37.5000	37.5000	-7.407%	2	61	-24.267%
2024-02-08	40.1500	40.5000	39.8200	40.5000	+15.057%	11	60	-29.877%
2024-02-07	35.2000	35.2000	35.2000	35.2000	-6.582%	1	53	-19.318%
2024-02-06	37.6800	37.6800	37.6800	37.6800	+5.134%	1	52	-24.628%
2024-02-02	35.8400	35.8400	35.8400	35.8400	+5.879%	1	51	-20.759%
2024-01-31	33.8500	33.8500	33.8500	33.8500	-3.781%	7	51	-16.100%
2024-01-29	35.1800	35.1800	35.1800	35.1800	+3.167%	1	44	-19.272%
2024-01-26	34.2000	34.2000	34.1000	34.1000	+3.333%	15	43	-16.716%
2024-01-22	33.0000	33.0000	33.0000	33.0000	+2.009%	4	44	-13.939%
2024-01-18	32.5000	32.5000	32.3500	32.3500	-0.919%	2	40	-12.210%
2024-01-16	32.1200	32.6500	32.1200	32.6500	+1.084%	35	40	-13.017%
2024-01-12	32.3000	32.3000	32.3000	32.3000	0.000%	5	0	-12.074%

.dark-mode .zyVg64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyVg64{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C40UBER Dec 18 2026 40.00 Call (UBER261218C00040000)option OPRA

UBER20261218C40
UBER Dec 18 2026 40.00 Call (UBER261218C00040000)
option OPRA