Dark

UBER20261218C45
UBER Dec 18 2026 45.00 Call (UBER261218C00045000)
option OPRA

EOD

Oct 1, 2026

22.55-16.481%(-4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.5500	22.5500	22.5500	22.5500	-16.481%	1	89	0.000%
2026-09-10	26.6700	27.0000	26.6700	27.0000	-4.017%	11	89	-16.481%
2026-09-09	28.1300	28.1300	28.1300	28.1300	+12.520%	2	90	-19.836%
2026-08-06	24.8500	25.0000	24.8500	25.0000	+6.838%	21	88	-9.800%
2026-08-05	23.4000	23.4000	23.4000	23.4000	-11.027%	20	90	-3.632%
2026-07-30	26.3000	26.3000	26.3000	26.3000	+5.116%	1	70	-14.259%
2026-07-24	25.0200	25.0200	25.0200	25.0200	-5.083%	5	70	-9.872%
2026-06-23	26.3600	26.3600	26.3600	26.3600	-3.549%	5	70	-14.454%
2026-05-26	27.5000	27.5000	27.3300	27.3300	-7.980%	11	75	-17.490%
2026-05-14	29.7000	29.7000	29.7000	29.7000	-14.606%	10	78	-24.074%
2026-05-06	36.0000	36.0000	34.7800	34.7800	0.000%	18	88	-35.164%
2026-04-21	34.7800	34.7800	34.7800	34.7800	+26.473%	1	79	-35.164%
2026-03-30	27.5000	27.5000	27.5000	27.5000	-11.774%	1	79	-18.000%
2026-03-24	31.1700	31.1700	31.1700	31.1700	-6.396%	10	79	-27.655%
2026-02-27	32.5000	33.3000	32.5000	33.3000	+0.604%	6	79	-32.282%
2026-02-05	33.2500	33.2500	33.1000	33.1000	+6.774%	2	85	-31.873%
2026-02-04	31.0000	31.0000	31.0000	31.0000	-23.077%	2	84	-27.258%
2026-01-26	40.3000	40.3000	40.3000	40.3000	-1.467%	8	86	-44.045%
2026-01-22	41.9100	41.9100	40.9000	40.9000	-4.395%	5	94	-44.866%
2026-01-21	42.9000	42.9000	42.7800	42.7800	+4.341%	50	94	-47.288%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-4.206%	1	103	-45.000%
2025-12-12	42.8000	42.8000	42.8000	42.8000	+1.905%	2	103	-47.313%
2025-12-11	42.0000	42.0000	42.0000	42.0000	-0.592%	1	101	-46.310%
2025-12-10	43.2400	43.2400	42.2500	42.2500	+1.198%	2	100	-46.627%
2025-11-25	41.7500	41.7500	41.7500	41.7500	+2.228%	5	100	-45.988%
2025-11-21	42.0000	42.0000	40.8400	40.8400	-3.906%	4	95	-44.785%
2025-11-20	42.5000	42.5000	42.5000	42.5000	-15.457%	50	99	-46.941%
2025-11-14	50.2600	50.2700	50.2600	50.2700	+0.641%	3	120	-55.142%
2025-11-13	51.1500	51.1500	49.8500	49.9500	-3.104%	8	119	-54.855%
2025-11-10	51.5500	51.5500	51.5500	51.5500	-0.865%	1	119	-56.256%
2025-11-04	51.2600	52.0000	51.2600	52.0000	-0.364%	5	119	-56.635%
2025-10-10	53.0700	53.0700	52.1900	52.1900	-5.109%	2	118	-56.792%
2025-10-01	55.0000	55.0000	55.0000	55.0000	-2.913%	4	118	-59.000%
2025-09-26	56.6500	56.6500	56.6500	56.6500	+10.861%	1	116	-60.194%
2025-09-17	51.1000	51.1000	51.1000	51.1000	+0.255%	1	117	-55.871%
2025-09-04	50.9700	50.9700	50.9700	50.9700	-1.029%	1	116	-55.758%
2025-09-03	51.5000	51.5000	51.5000	51.5000	+4.251%	1	116	-56.214%
2025-08-08	49.4000	49.4000	49.4000	49.4000	+4.440%	1	116	-54.352%
2025-08-06	47.3000	47.3000	47.3000	47.3000	-7.164%	1	116	-52.326%
2025-07-17	50.9500	50.9500	50.9500	50.9500	+1.071%	5	115	-55.741%
2025-06-27	50.4100	50.4100	50.4100	50.4100	+11.207%	5	115	-55.267%
2025-06-17	45.4000	45.4000	45.3300	45.3300	+0.958%	10	113	-50.254%
2025-06-13	44.9900	45.0500	44.9000	44.9000	-4.732%	6	115	-49.777%
2025-06-12	47.1300	47.1300	47.1300	47.1300	+7.456%	1	114	-52.154%
2025-05-29	43.8600	43.8600	43.8600	43.8600	-9.155%	10	114	-48.586%
2025-05-23	48.4500	48.4500	48.2800	48.2800	-3.479%	6	117	-53.293%
2025-05-21	50.0200	50.0200	50.0200	50.0200	-3.900%	1	117	-54.918%
2025-05-16	52.0500	52.0500	52.0500	52.0500	+4.100%	2	117	-56.676%
2025-05-15	50.0000	50.0000	50.0000	50.0000	-0.892%	1	118	-54.900%
2025-05-14	50.4500	50.4500	50.4500	50.4500	+0.900%	2	119	-55.302%
2025-05-13	50.0000	50.0000	50.0000	50.0000	+11.136%	1	121	-54.900%
2025-05-02	44.9900	44.9900	44.9900	44.9900	+15.389%	2	122	-49.878%
2025-04-28	38.9900	38.9900	38.9900	38.9900	+3.973%	5	121	-42.165%
2025-04-24	37.5000	37.5000	37.5000	37.5000	+2.852%	1	126	-39.867%
2025-04-17	36.4600	36.4600	36.4600	36.4600	+8.771%	2	129	-38.151%
2025-04-09	33.5200	33.5200	33.5200	33.5200	-1.412%	1	129	-32.727%
2025-03-28	34.2000	34.6400	34.0000	34.0000	-3.928%	34	128	-33.676%
2025-03-26	35.3900	35.3900	35.3900	35.3900	+1.959%	5	145	-36.281%
2025-03-10	34.7100	34.7100	34.7100	34.7100	-2.225%	1	145	-35.033%
2025-03-03	35.5000	35.5000	35.5000	35.5000	+0.852%	3	145	-36.479%
2025-02-25	35.0000	35.2000	35.0000	35.2000	-16.686%	2	150	-35.938%
2025-02-19	41.4500	42.2500	41.4500	42.2500	-0.798%	2	150	-46.627%
2025-02-18	42.5000	42.5900	42.5000	42.5900	+12.911%	2	152	-47.053%
2025-02-12	37.7200	37.7200	37.7200	37.7200	+38.168%	5	154	-40.217%
2025-02-05	27.3000	27.3000	27.3000	27.3000	-13.880%	3	149	-17.399%
2025-02-04	31.6500	31.7000	31.6500	31.7000	+2.423%	5	146	-28.864%
2025-01-28	30.9500	30.9500	30.9500	30.9500	+5.058%	1	146	-27.141%
2025-01-15	29.4600	29.4600	29.4600	29.4600	+5.781%	1	147	-23.456%
2025-01-14	27.8500	27.8500	27.8500	27.8500	-5.593%	10	147	-19.031%
2025-01-13	29.5000	29.5000	29.5000	29.5000	+3.509%	7	157	-23.559%
2025-01-10	28.5000	28.5000	28.5000	28.5000	+2.151%	6	157	-20.877%
2025-01-08	27.9000	27.9000	27.9000	27.9000	-6.218%	2	152	-19.176%
2025-01-06	29.7500	29.7500	29.7500	29.7500	+5.534%	2	152	-24.202%
2025-01-03	27.6000	28.1900	27.6000	28.1900	+2.883%	20	152	-20.007%
2025-01-02	27.4000	27.4000	27.4000	27.4000	+8.300%	5	150	-17.701%
2024-12-26	25.5500	25.5500	25.3000	25.3000	+2.222%	2	145	-10.870%
2024-12-16	25.3500	25.3500	24.7500	24.7500	-3.659%	16	127	-8.889%
2024-12-12	25.6900	25.6900	25.6900	25.6900	-8.250%	8	127	-12.223%
2024-12-05	30.3200	30.3200	28.0000	28.0000	-18.486%	21	128	-19.464%
2024-11-26	34.3500	34.3500	34.3500	34.3500	+9.152%	2	117	-34.352%
2024-11-18	31.4700	31.4700	31.4700	31.4700	-7.713%	2	115	-28.344%
2024-11-08	34.1000	34.1000	34.1000	34.1000	-5.278%	2	117	-33.871%
2024-11-05	36.0000	36.0000	35.9500	36.0000	+3.152%	5	117	-37.361%
2024-11-01	34.9000	34.9000	34.9000	34.9000	+5.758%	2	118	-35.387%
2024-10-31	33.0000	33.0000	33.0000	33.0000	-30.453%	1	119	-31.667%
2024-10-11	45.0000	47.4500	45.0000	47.4500	+33.100%	22	118	-52.476%
2024-09-20	35.6500	35.6500	35.6500	35.6500	+18.833%	6	109	-36.746%
2024-09-11	30.0000	30.0000	30.0000	30.0000	-13.892%	4	106	-24.833%
2024-08-30	34.8400	34.8400	34.8400	34.8400	+1.309%	4	104	-35.276%
2024-08-28	34.3900	34.3900	34.3900	34.3900	-4.684%	1	104	-34.429%
2024-08-22	35.0000	36.0800	35.0000	36.0800	-0.606%	3	103	-37.500%
2024-08-19	36.3000	36.3000	36.3000	36.3000	+13.793%	1	105	-37.879%
2024-08-09	32.9000	32.9000	31.9000	31.9000	+4.419%	6	106	-29.310%
2024-08-07	32.0000	32.0000	30.5500	30.5500	+4.337%	13	103	-26.187%
2024-08-06	29.2800	29.2800	29.2800	29.2800	+39.761%	1	100	-22.985%
2024-08-05	20.9500	20.9500	20.9500	20.9500	-18.482%	10	101	+7.637%
2024-08-01	25.7000	25.7000	25.7000	25.7000	-16.095%	2	96	-12.257%
2024-07-24	30.6300	30.6300	30.6300	30.6300	-1.353%	1	94	-26.379%
2024-07-23	32.7500	32.7500	31.0500	31.0500	-0.957%	16	93	-27.375%
2024-07-19	31.3500	31.3500	31.3500	31.3500	-8.999%	1	84	-28.070%
2024-07-08	34.4500	34.4500	34.4500	34.4500	-1.571%	2	83	-34.543%
2024-07-05	35.0000	35.0000	35.0000	35.0000	0.000%	2	81	-35.571%
2024-07-02	35.0000	35.0000	35.0000	35.0000	+0.373%	2	80	-35.571%
2024-06-13	34.8700	34.8700	34.8700	34.8700	-5.757%	5	78	-35.331%
2024-06-12	36.7800	37.0000	36.7800	37.0000	+26.582%	30	73	-39.054%
2024-05-21	29.2300	29.2300	29.2300	29.2300	-3.372%	1	44	-22.853%
2024-05-14	30.5000	30.5000	30.2500	30.2500	+1.681%	5	44	-25.455%
2024-05-08	29.7500	29.7500	29.7500	29.7500	-18.849%	1	41	-24.202%
2024-05-07	36.6600	36.6600	36.6600	36.6600	-8.579%	10	40	-38.489%
2024-04-08	40.1000	40.1000	40.1000	40.1000	-8.864%	1	50	-43.766%
2024-03-22	44.0000	44.0000	44.0000	44.0000	+1.593%	2	50	-48.750%
2024-03-08	44.1500	44.1500	43.3100	43.3100	-3.434%	22	50	-47.934%
2024-03-01	44.8500	44.8500	44.8500	44.8500	+4.302%	4	40	-49.721%
2024-02-29	43.0000	43.0000	43.0000	43.0000	+1.968%	5	39	-47.558%
2024-02-28	42.1700	42.1700	42.1700	42.1700	-3.102%	10	38	-46.526%
2024-02-27	44.0200	44.0200	43.5200	43.5200	+1.115%	10	28	-48.185%
2024-02-26	43.0400	43.0400	43.0400	43.0400	-2.093%	1	27	-47.607%
2024-02-16	43.9600	43.9600	43.9600	43.9600	+2.328%	4	24	-48.703%
2024-02-15	42.7700	42.9600	42.7700	42.9600	+24.342%	14	24	-47.509%
2024-02-09	34.5500	34.5500	34.5500	34.5500	-0.718%	1	32	-34.732%
2024-02-06	34.7900	34.8000	34.7900	34.8000	+4.192%	2	32	-35.201%
2024-02-05	33.4000	33.4000	33.4000	33.4000	0.000%	1	32	-32.485%
2024-02-02	33.7800	33.7800	33.4000	33.4000	+15.172%	3	32	-32.485%
2024-01-24	29.0000	29.0000	29.0000	29.0000	-3.204%	10	30	-22.241%
2024-01-22	30.6300	30.6300	29.9600	29.9600	-0.465%	2	20	-24.733%
2024-01-18	30.1000	30.1000	30.1000	30.1000	+7.500%	2	19	-25.083%
2024-01-16	28.0000	28.0000	28.0000	28.0000	-3.047%	1	17	-19.464%
2024-01-12	28.8800	28.8800	28.8800	28.8800	+1.440%	5	11	-21.918%
2024-01-11	28.4700	28.4700	28.4700	28.4700	+2.190%	1	11	-20.794%
2024-01-10	27.8600	27.8600	27.8600	27.8600	0.000%	10	10	-19.060%

.dark-mode .PXDYns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXDYns{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C45UBER Dec 18 2026 45.00 Call (UBER261218C00045000)option OPRA

UBER20261218C45
UBER Dec 18 2026 45.00 Call (UBER261218C00045000)
option OPRA