Dark

UBER20261218C55
UBER Dec 18 2026 55.00 Call (UBER261218C00055000)
option OPRA

EOD

Sep 23, 2026

16.00-5.882%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.0000	16.0000	16.0000	16.0000	-5.882%	1	143	0.000%
2026-09-21	17.0000	17.0000	17.0000	17.0000	-6.129%	1	143	-5.882%
2026-09-15	18.1200	18.1200	18.1100	18.1100	+3.486%	10	142	-11.651%
2026-09-11	17.8100	17.8100	17.5000	17.5000	-9.933%	12	142	-8.571%
2026-09-08	19.4300	19.4300	19.4300	19.4300	-11.842%	5	136	-17.653%
2026-09-03	22.0400	22.0400	22.0400	22.0400	-11.486%	2	136	-27.405%
2026-08-20	24.6200	24.9500	24.6200	24.9000	+18.009%	13	136	-35.743%
2026-08-13	21.1500	21.1500	21.1000	21.1000	-15.768%	14	144	-24.171%
2026-08-11	25.0500	25.0500	25.0500	25.0500	+3.086%	1	144	-36.128%
2026-08-10	22.5000	24.3000	22.5000	24.3000	+15.714%	10	145	-34.156%
2026-08-07	19.5000	21.0000	19.5000	21.0000	+21.387%	2	154	-23.810%
2026-08-06	17.3000	17.3000	17.3000	17.3000	+16.107%	3	156	-7.514%
2026-08-05	15.0000	15.0000	14.3200	14.9000	-21.785%	17	156	+7.383%
2026-08-04	18.7500	19.0500	18.7500	19.0500	+14.414%	3	146	-16.010%
2026-07-24	16.6000	16.6500	16.6000	16.6500	+0.970%	3	144	-3.904%
2026-07-23	16.8200	16.8200	16.4900	16.4900	-12.751%	2	141	-2.971%
2026-07-21	19.1000	19.1000	18.9000	18.9000	-7.805%	4	140	-15.344%
2026-07-20	20.5200	20.5200	20.5000	20.5000	+2.500%	23	140	-21.951%
2026-07-14	20.0000	20.0000	20.0000	20.0000	-0.349%	1	151	-20.000%
2026-07-06	21.0000	21.0000	20.0700	20.0700	-3.510%	3	151	-20.279%
2026-07-02	20.7000	20.8000	20.7000	20.8000	-8.772%	3	147	-23.077%
2026-06-29	22.6500	22.8000	22.6500	22.8000	-0.870%	36	147	-29.825%
2026-06-24	22.8000	23.0000	22.8000	23.0000	+19.418%	2	114	-30.435%
2026-06-22	19.2600	19.2600	19.2600	19.2600	-2.923%	2	115	-16.926%
2026-06-18	19.8400	19.8400	19.8400	19.8400	-1.538%	2	118	-19.355%
2026-06-15	20.3700	20.3700	20.1500	20.1500	+21.312%	11	118	-20.596%
2026-06-12	16.9000	16.9000	16.6100	16.6100	-6.685%	16	118	-3.672%
2026-06-11	17.8000	17.8000	17.8000	17.8000	-8.483%	2	118	-10.112%
2026-06-03	19.6000	19.6000	19.4500	19.4500	+3.457%	2	116	-17.738%
2026-05-29	18.8000	18.8000	18.8000	18.8000	-2.134%	1	115	-14.894%
2026-05-26	19.5700	19.5700	19.2100	19.2100	-14.622%	3	115	-16.710%
2026-05-05	22.5000	22.5000	22.5000	22.5000	-1.099%	5	114	-28.889%
2026-04-24	22.7000	22.7500	22.7000	22.7500	-5.719%	3	110	-29.670%
2026-04-22	24.1300	24.1300	24.1300	24.1300	+14.523%	1	110	-33.692%
2026-03-31	21.0700	21.0700	21.0700	21.0700	+2.481%	1	110	-24.063%
2026-03-26	20.5600	20.5600	20.5600	20.5600	-15.147%	1	110	-22.179%
2026-03-20	24.2300	24.2300	24.2300	24.2300	+0.331%	3	110	-33.966%
2026-03-16	24.2800	24.2800	24.1500	24.1500	-2.424%	2	107	-33.747%
2026-03-06	24.7500	24.7500	24.7500	24.7500	-3.320%	3	107	-35.354%
2026-03-05	25.6000	25.6000	25.6000	25.6000	-0.775%	1	108	-37.500%
2026-03-04	25.8000	25.8000	25.8000	25.8000	+0.585%	2	109	-37.984%
2026-03-03	25.6500	25.6500	25.6500	25.6500	+11.522%	1	111	-37.622%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+11.759%	12	111	-30.435%
2026-02-23	20.5800	20.5800	20.5800	20.5800	-6.836%	1	123	-22.255%
2026-02-11	22.2000	22.2000	22.0900	22.0900	-11.392%	2	123	-27.569%
2026-02-05	25.0000	25.0000	24.9300	24.9300	-17.259%	2	123	-35.820%
2026-02-02	29.2100	30.1300	29.2100	30.1300	-11.564%	6	122	-46.897%
2026-01-21	33.8900	34.0700	33.8900	34.0700	-2.657%	2	127	-53.038%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+3.245%	1	127	-54.286%
2026-01-06	33.9000	33.9000	33.9000	33.9000	+8.307%	1	127	-52.802%
2025-12-30	31.3000	31.3000	31.3000	31.3000	+1.954%	1	127	-48.882%
2025-12-26	30.7000	30.7000	30.7000	30.7000	0.000%	5	126	-47.883%
2025-12-24	30.7000	30.7000	30.7000	30.7000	+0.656%	3	118	-47.883%
2025-12-23	30.5000	30.5000	30.5000	30.5000	-1.613%	2	118	-47.541%
2025-12-22	30.9600	31.0000	30.9600	31.0000	+5.085%	3	116	-48.387%
2025-12-18	29.5000	29.5000	29.5000	29.5000	-1.667%	1	113	-45.763%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-15.493%	1	113	-46.667%
2025-12-12	35.5000	35.5000	35.5000	35.5000	+3.468%	4	112	-54.930%
2025-12-10	34.3100	34.3100	34.3100	34.3100	-13.227%	10	108	-53.366%
2025-12-03	40.4500	40.4500	39.5400	39.5400	+9.408%	2	108	-59.535%
2025-12-01	36.1400	36.1400	36.1400	36.1400	+1.232%	1	108	-55.728%
2025-11-26	34.9700	35.7000	34.9700	35.7000	+7.985%	3	110	-55.182%
2025-11-25	33.0600	33.0600	33.0600	33.0600	-2.305%	1	110	-51.603%
2025-11-24	33.8400	33.8400	33.8400	33.8400	+1.469%	1	110	-52.719%
2025-11-21	33.0000	33.3600	33.0000	33.3500	-3.890%	4	109	-52.024%
2025-11-20	36.6400	36.6400	34.7000	34.7000	-14.847%	3	107	-53.890%
2025-11-17	40.7500	40.7500	40.7500	40.7500	-10.183%	1	110	-60.736%
2025-10-29	45.3700	45.3700	45.3700	45.3700	+6.653%	4	111	-64.734%
2025-10-17	42.5400	42.5400	42.5400	42.5400	+1.286%	1	111	-62.388%
2025-10-16	42.0000	42.0000	42.0000	42.0000	-1.176%	2	110	-61.905%
2025-10-14	42.5000	42.5000	42.5000	42.5000	-14.228%	2	108	-62.353%
2025-10-06	49.5500	49.5500	49.5500	49.5500	+10.949%	1	110	-67.709%
2025-10-02	44.6600	44.6600	44.6600	44.6600	-4.695%	2	109	-64.174%
2025-09-30	46.8400	46.8600	46.8400	46.8600	-1.223%	2	109	-65.856%
2025-09-26	47.4400	47.4400	47.4400	47.4400	+0.021%	2	109	-66.273%
2025-09-24	47.4300	47.4300	47.4300	47.4300	+7.308%	1	108	-66.266%
2025-09-18	44.8000	44.8000	44.2000	44.2000	+1.144%	3	108	-63.801%
2025-09-17	44.0000	44.0000	43.7000	43.7000	+8.950%	2	107	-63.387%
2025-09-05	40.1500	40.1500	40.1100	40.1100	-5.468%	8	105	-60.110%
2025-09-04	42.4300	42.4300	42.4300	42.4300	+1.386%	1	99	-62.291%
2025-08-14	41.8500	41.8500	41.8500	41.8500	+8.140%	1	99	-61.768%
2025-07-29	38.7000	38.7000	38.7000	38.7000	-9.112%	5	100	-58.656%
2025-07-22	42.5800	42.5800	42.5800	42.5800	-4.849%	1	100	-62.424%
2025-07-02	44.7500	44.7500	44.7500	44.7500	+2.403%	1	100	-64.246%
2025-06-24	40.6500	43.7500	40.6500	43.7000	+18.621%	24	101	-63.387%
2025-06-18	36.8400	36.8400	36.8400	36.8400	-2.151%	1	101	-56.569%
2025-06-12	37.6500	37.6500	37.6500	37.6500	+6.056%	1	101	-57.503%
2025-06-03	35.5000	35.6500	35.5000	35.5000	-12.020%	4	101	-54.930%
2025-05-23	40.3500	40.3500	40.3500	40.3500	-9.122%	2	101	-60.347%
2025-05-19	44.4000	44.4000	44.4000	44.4000	+3.256%	2	101	-63.964%
2025-05-16	45.0000	45.0000	43.0000	43.0000	+9.834%	6	101	-62.791%
2025-05-05	39.1600	39.1600	39.1500	39.1500	+3.380%	5	103	-59.132%
2025-05-02	37.8700	37.8700	37.8700	37.8700	+11.942%	2	108	-57.750%
2025-04-30	33.8300	33.8300	33.8300	33.8300	+19.330%	2	108	-52.705%
2025-04-23	28.3500	28.3500	28.3500	28.3500	+1.795%	1	108	-43.563%
2025-04-14	27.8400	27.8500	27.8400	27.8500	+21.087%	2	108	-42.549%
2025-04-09	21.7200	23.0000	21.7200	23.0000	-5.930%	5	110	-30.435%
2025-04-08	24.4500	24.4500	24.4500	24.4500	-2.783%	1	112	-34.560%
2025-04-03	25.1500	25.1500	25.1500	25.1500	-5.094%	5	112	-36.382%
2025-04-01	26.5000	26.5000	26.5000	26.5000	-12.048%	15	117	-39.623%
2025-03-24	31.0500	31.0500	30.1300	30.1300	+16.828%	7	113	-46.897%
2025-03-18	25.7900	25.7900	25.7900	25.7900	-13.803%	2	115	-37.960%
2025-03-05	29.9200	29.9200	29.9200	29.9200	+4.799%	1	117	-46.524%
2025-02-28	28.5500	28.5500	28.5500	28.5500	-12.289%	2	116	-43.958%
2025-02-12	32.5500	32.5500	32.5500	32.5500	-0.153%	2	116	-50.845%
2025-02-11	32.6000	32.6000	32.6000	32.6000	+0.773%	2	114	-50.920%
2025-02-10	31.3000	32.3500	31.3000	32.3500	+10.788%	6	112	-50.541%
2025-02-07	26.0000	29.8000	26.0000	29.2000	+17.742%	22	109	-45.205%
2025-02-06	23.7000	24.8000	23.7000	24.8000	+22.469%	8	109	-35.484%
2025-02-05	20.6000	21.0000	20.2500	20.2500	-15.800%	19	115	-20.988%
2025-01-23	24.0000	24.0500	24.0000	24.0500	+15.625%	2	98	-33.472%
2025-01-02	20.0800	20.8500	20.0800	20.8000	+10.638%	4	97	-23.077%
2024-12-31	18.8000	18.8000	18.8000	18.8000	-2.842%	3	94	-14.894%
2024-12-30	19.3500	19.3500	19.3500	19.3500	-2.519%	1	94	-17.313%
2024-12-26	19.8500	19.8500	19.8500	19.8500	+2.637%	1	95	-19.395%
2024-12-18	19.7100	19.7100	19.3400	19.3400	+1.789%	8	95	-17.270%
2024-12-13	19.2300	19.2300	19.0000	19.0000	-4.857%	4	103	-15.789%
2024-12-11	19.9700	19.9700	19.9700	19.9700	-12.566%	1	101	-19.880%
2024-12-06	22.7500	22.8400	22.7500	22.8400	+3.115%	20	117	-29.947%
2024-12-05	22.1500	22.1500	22.1500	22.1500	-20.609%	2	107	-27.765%
2024-11-25	27.9000	27.9000	27.9000	27.9000	+4.887%	1	107	-42.652%
2024-11-22	26.6000	26.6000	26.6000	26.6000	+6.400%	2	107	-39.850%
2024-11-19	25.0000	25.0000	25.0000	25.0000	0.000%	3	107	-36.000%
2024-11-18	25.0000	25.0000	25.0000	25.0000	-8.088%	2	108	-36.000%
2024-11-12	27.2000	27.2000	27.2000	27.2000	-1.091%	1	106	-41.176%
2024-11-11	27.5000	27.5000	27.5000	27.5000	-0.901%	3	106	-41.818%
2024-11-08	27.7500	27.7500	27.7500	27.7500	-0.359%	4	106	-42.342%
2024-10-31	27.8500	27.8500	27.8500	27.8500	-20.040%	1	107	-42.549%
2024-10-22	34.8300	34.8300	34.8300	34.8300	+3.047%	20	106	-54.063%
2024-10-18	33.8000	33.8000	33.8000	33.8000	-2.734%	2	126	-52.663%
2024-10-17	34.7500	34.7500	34.7500	34.7500	-10.737%	1	126	-53.957%
2024-10-14	38.9300	38.9300	38.9300	38.9300	+23.509%	2	126	-58.901%
2024-10-08	31.5200	31.5200	31.5200	31.5200	+6.307%	1	126	-49.239%
2024-10-04	29.6500	29.6500	29.6500	29.6500	-0.869%	30	126	-46.037%
2024-09-23	29.9100	29.9100	29.9100	29.9100	+16.246%	2	133	-46.506%
2024-09-06	25.7300	25.7300	25.7300	25.7300	-7.546%	10	131	-37.816%
2024-08-28	27.8300	27.8300	27.8300	27.8300	-4.034%	1	131	-42.508%
2024-08-27	29.0000	29.0000	29.0000	29.0000	0.000%	1	131	-44.828%
2024-08-26	29.0000	29.0000	29.0000	29.0000	-3.204%	1	132	-44.828%
2024-08-23	30.2000	30.2000	29.9600	29.9600	-0.133%	6	131	-46.595%
2024-08-19	30.0000	30.0000	30.0000	30.0000	+14.068%	1	130	-46.667%
2024-08-09	26.3000	26.3000	26.3000	26.3000	+6.694%	2	130	-39.163%
2024-08-07	25.5100	25.5100	24.6500	24.6500	+5.839%	11	129	-35.091%
2024-08-06	23.0700	23.2900	23.0700	23.2900	+36.040%	5	122	-31.301%
2024-08-05	17.1200	17.1200	17.1200	17.1200	-15.457%	5	112	-6.542%
2024-08-01	20.2500	20.2500	20.2500	20.2500	-12.527%	1	112	-20.988%
2024-07-31	23.1500	23.1500	23.1500	23.1500	-13.003%	20	111	-30.886%
2024-07-23	26.6100	26.6100	26.6100	26.6100	-6.632%	10	91	-39.872%
2024-07-17	28.5000	28.5000	28.5000	28.5000	-0.280%	1	81	-43.860%
2024-07-02	28.5800	28.5800	28.5800	28.5800	-4.415%	1	80	-44.017%
2024-06-12	29.9000	29.9000	29.9000	29.9000	+7.981%	2	79	-46.488%
2024-06-07	29.6500	29.6500	27.6900	27.6900	+20.391%	20	77	-42.217%
2024-06-03	23.0000	23.0000	23.0000	23.0000	+0.877%	1	77	-30.435%
2024-05-31	22.8000	22.8000	22.8000	22.8000	-2.146%	2	76	-29.825%
2024-05-28	23.0000	23.3000	23.0000	23.3000	-5.169%	5	75	-31.330%
2024-05-20	24.5700	24.5700	24.5700	24.5700	-2.151%	8	70	-34.880%
2024-05-17	25.6000	25.6000	24.7400	25.1100	-3.608%	10	78	-36.280%
2024-05-16	26.3500	26.3500	26.0500	26.0500	+6.110%	10	77	-38.580%
2024-05-14	24.6000	24.6000	24.5000	24.5500	-2.926%	4	67	-34.827%
2024-05-13	25.2500	25.5500	25.2500	25.2900	-5.634%	8	63	-36.734%
2024-05-09	26.8000	26.8000	26.8000	26.8000	+5.098%	3	59	-40.299%
2024-05-08	24.5000	26.3500	24.5000	25.5000	-7.273%	7	62	-37.255%
2024-04-29	27.5000	27.5000	27.5000	27.5000	-2.998%	1	56	-41.818%
2024-04-24	28.3500	28.3500	28.3500	28.3500	-1.699%	2	55	-43.563%
2024-04-19	28.7000	29.8500	28.7000	28.8400	-12.870%	37	53	-44.521%
2024-04-08	33.1000	33.1000	33.1000	33.1000	-11.733%	6	80	-51.662%
2024-02-26	37.5000	37.5000	37.5000	37.5000	+8.696%	1	80	-57.333%
2024-02-20	34.6700	34.6700	34.5000	34.5000	+16.870%	23	80	-53.623%
2024-02-09	29.5200	29.5200	29.5200	29.5200	-2.478%	5	57	-45.799%
2024-02-08	30.2700	30.2700	30.2700	30.2700	+5.360%	1	52	-47.142%
2024-02-07	27.4100	29.6000	27.4100	28.7300	-1.170%	5	51	-44.309%
2024-02-06	29.0700	29.0700	29.0700	29.0700	+2.721%	1	49	-44.960%
2024-02-05	28.3000	28.3000	28.3000	28.3000	+3.097%	3	50	-43.463%
2024-02-02	27.4500	27.4500	27.4500	27.4500	+3.351%	1	47	-41.712%
2024-01-30	26.5600	26.5600	26.5600	26.5600	+1.997%	1	46	-39.759%
2024-01-29	26.0400	26.0400	26.0400	26.0400	+3.580%	3	46	-38.556%
2024-01-26	25.1400	25.1400	25.1400	25.1400	+1.576%	35	43	-36.356%
2024-01-22	24.7500	24.7500	24.7500	24.7500	-2.559%	1	8	-35.354%
2024-01-19	25.4000	25.4000	25.4000	25.4000	+13.140%	4	7	-37.008%
2024-01-17	22.4500	22.4500	22.4500	22.4500	-4.833%	1	4	-28.731%
2024-01-12	23.5900	23.5900	23.5900	23.5900	+4.612%	1	2	-32.175%
2024-01-10	22.5500	22.5500	22.5500	22.5500	0.000%	2	2	-29.047%

.dark-mode .MHSqX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHSqX5{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C55UBER Dec 18 2026 55.00 Call (UBER261218C00055000)option OPRA

UBER20261218C55
UBER Dec 18 2026 55.00 Call (UBER261218C00055000)
option OPRA