Dark

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

Inactive

Jul 24, 2026

16.65+0.970%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.6000	16.6500	16.6000	16.6500	+0.970%	3	144	0.000%
2026-07-23	16.8200	16.8200	16.4900	16.4900	-12.751%	2	141	+0.970%
2026-07-21	19.1000	19.1000	18.9000	18.9000	-7.805%	4	140	-11.905%
2026-07-20	20.5200	20.5200	20.5000	20.5000	+2.500%	23	140	-18.780%
2026-07-14	20.0000	20.0000	20.0000	20.0000	-0.349%	1	151	-16.750%
2026-07-06	21.0000	21.0000	20.0700	20.0700	-3.510%	3	151	-17.040%
2026-07-02	20.7000	20.8000	20.7000	20.8000	-8.772%	3	147	-19.952%
2026-06-29	22.6500	22.8000	22.6500	22.8000	-0.870%	36	147	-26.974%
2026-06-24	22.8000	23.0000	22.8000	23.0000	+19.418%	2	114	-27.609%
2026-06-22	19.2600	19.2600	19.2600	19.2600	-2.923%	2	115	-13.551%
2026-06-18	19.8400	19.8400	19.8400	19.8400	-1.538%	2	118	-16.079%
2026-06-15	20.3700	20.3700	20.1500	20.1500	+21.312%	11	118	-17.370%
2026-06-12	16.9000	16.9000	16.6100	16.6100	-6.685%	16	118	+0.241%
2026-06-11	17.8000	17.8000	17.8000	17.8000	-8.483%	2	118	-6.461%
2026-06-03	19.6000	19.6000	19.4500	19.4500	+3.457%	2	116	-14.396%
2026-05-29	18.8000	18.8000	18.8000	18.8000	-2.134%	1	115	-11.436%
2026-05-26	19.5700	19.5700	19.2100	19.2100	-14.622%	3	115	-13.326%
2026-05-05	22.5000	22.5000	22.5000	22.5000	-1.099%	5	114	-26.000%
2026-04-24	22.7000	22.7500	22.7000	22.7500	-5.719%	3	110	-26.813%
2026-04-22	24.1300	24.1300	24.1300	24.1300	+14.523%	1	110	-30.999%
2026-03-31	21.0700	21.0700	21.0700	21.0700	+2.481%	1	110	-20.978%
2026-03-26	20.5600	20.5600	20.5600	20.5600	-15.147%	1	110	-19.018%
2026-03-20	24.2300	24.2300	24.2300	24.2300	+0.331%	3	110	-31.284%
2026-03-16	24.2800	24.2800	24.1500	24.1500	-2.424%	2	107	-31.056%
2026-03-06	24.7500	24.7500	24.7500	24.7500	-3.320%	3	107	-32.727%
2026-03-05	25.6000	25.6000	25.6000	25.6000	-0.775%	1	108	-34.961%
2026-03-04	25.8000	25.8000	25.8000	25.8000	+0.585%	2	109	-35.465%
2026-03-03	25.6500	25.6500	25.6500	25.6500	+11.522%	1	111	-35.088%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+11.759%	12	111	-27.609%
2026-02-23	20.5800	20.5800	20.5800	20.5800	-6.836%	1	123	-19.096%
2026-02-11	22.2000	22.2000	22.0900	22.0900	-11.392%	2	123	-24.627%
2026-02-05	25.0000	25.0000	24.9300	24.9300	-17.259%	2	123	-33.213%
2026-02-02	29.2100	30.1300	29.2100	30.1300	-11.564%	6	122	-44.739%
2026-01-21	33.8900	34.0700	33.8900	34.0700	-2.657%	2	127	-51.130%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+3.245%	1	127	-52.429%
2026-01-06	33.9000	33.9000	33.9000	33.9000	+8.307%	1	127	-50.885%
2025-12-30	31.3000	31.3000	31.3000	31.3000	+1.954%	1	127	-46.805%
2025-12-26	30.7000	30.7000	30.7000	30.7000	0.000%	5	126	-45.765%
2025-12-24	30.7000	30.7000	30.7000	30.7000	+0.656%	3	118	-45.765%
2025-12-23	30.5000	30.5000	30.5000	30.5000	-1.613%	2	118	-45.410%
2025-12-22	30.9600	31.0000	30.9600	31.0000	+5.085%	3	116	-46.290%
2025-12-18	29.5000	29.5000	29.5000	29.5000	-1.667%	1	113	-43.559%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-15.493%	1	113	-44.500%
2025-12-12	35.5000	35.5000	35.5000	35.5000	+3.468%	4	112	-53.099%
2025-12-10	34.3100	34.3100	34.3100	34.3100	-13.227%	10	108	-51.472%
2025-12-03	40.4500	40.4500	39.5400	39.5400	+9.408%	2	108	-57.891%
2025-12-01	36.1400	36.1400	36.1400	36.1400	+1.232%	1	108	-53.929%
2025-11-26	34.9700	35.7000	34.9700	35.7000	+7.985%	3	110	-53.361%
2025-11-25	33.0600	33.0600	33.0600	33.0600	-2.305%	1	110	-49.637%
2025-11-24	33.8400	33.8400	33.8400	33.8400	+1.469%	1	110	-50.798%
2025-11-21	33.0000	33.3600	33.0000	33.3500	-3.890%	4	109	-50.075%
2025-11-20	36.6400	36.6400	34.7000	34.7000	-14.847%	3	107	-52.017%
2025-11-17	40.7500	40.7500	40.7500	40.7500	-10.183%	1	110	-59.141%
2025-10-29	45.3700	45.3700	45.3700	45.3700	+6.653%	4	111	-63.302%
2025-10-17	42.5400	42.5400	42.5400	42.5400	+1.286%	1	111	-60.860%
2025-10-16	42.0000	42.0000	42.0000	42.0000	-1.176%	2	110	-60.357%
2025-10-14	42.5000	42.5000	42.5000	42.5000	-14.228%	2	108	-60.824%
2025-10-06	49.5500	49.5500	49.5500	49.5500	+10.949%	1	110	-66.398%
2025-10-02	44.6600	44.6600	44.6600	44.6600	-4.695%	2	109	-62.718%
2025-09-30	46.8400	46.8600	46.8400	46.8600	-1.223%	2	109	-64.469%
2025-09-26	47.4400	47.4400	47.4400	47.4400	+0.021%	2	109	-64.903%
2025-09-24	47.4300	47.4300	47.4300	47.4300	+7.308%	1	108	-64.896%
2025-09-18	44.8000	44.8000	44.2000	44.2000	+1.144%	3	108	-62.330%
2025-09-17	44.0000	44.0000	43.7000	43.7000	+8.950%	2	107	-61.899%
2025-09-05	40.1500	40.1500	40.1100	40.1100	-5.468%	8	105	-58.489%
2025-09-04	42.4300	42.4300	42.4300	42.4300	+1.386%	1	99	-60.759%
2025-08-14	41.8500	41.8500	41.8500	41.8500	+8.140%	1	99	-60.215%
2025-07-29	38.7000	38.7000	38.7000	38.7000	-9.112%	5	100	-56.977%
2025-07-22	42.5800	42.5800	42.5800	42.5800	-4.849%	1	100	-60.897%
2025-07-02	44.7500	44.7500	44.7500	44.7500	+2.403%	1	100	-62.793%
2025-06-24	40.6500	43.7500	40.6500	43.7000	+18.621%	24	101	-61.899%
2025-06-18	36.8400	36.8400	36.8400	36.8400	-2.151%	1	101	-54.805%
2025-06-12	37.6500	37.6500	37.6500	37.6500	+6.056%	1	101	-55.777%
2025-06-03	35.5000	35.6500	35.5000	35.5000	-12.020%	4	101	-53.099%
2025-05-23	40.3500	40.3500	40.3500	40.3500	-9.122%	2	101	-58.736%
2025-05-19	44.4000	44.4000	44.4000	44.4000	+3.256%	2	101	-62.500%
2025-05-16	45.0000	45.0000	43.0000	43.0000	+9.834%	6	101	-61.279%
2025-05-05	39.1600	39.1600	39.1500	39.1500	+3.380%	5	103	-57.471%
2025-05-02	37.8700	37.8700	37.8700	37.8700	+11.942%	2	108	-56.034%
2025-04-30	33.8300	33.8300	33.8300	33.8300	+19.330%	2	108	-50.783%
2025-04-23	28.3500	28.3500	28.3500	28.3500	+1.795%	1	108	-41.270%
2025-04-14	27.8400	27.8500	27.8400	27.8500	+21.087%	2	108	-40.215%
2025-04-09	21.7200	23.0000	21.7200	23.0000	-5.930%	5	110	-27.609%
2025-04-08	24.4500	24.4500	24.4500	24.4500	-2.783%	1	112	-31.902%
2025-04-03	25.1500	25.1500	25.1500	25.1500	-5.094%	5	112	-33.797%
2025-04-01	26.5000	26.5000	26.5000	26.5000	-12.048%	15	117	-37.170%
2025-03-24	31.0500	31.0500	30.1300	30.1300	+16.828%	7	113	-44.739%
2025-03-18	25.7900	25.7900	25.7900	25.7900	-13.803%	2	115	-35.440%
2025-03-05	29.9200	29.9200	29.9200	29.9200	+4.799%	1	117	-44.352%
2025-02-28	28.5500	28.5500	28.5500	28.5500	-12.289%	2	116	-41.681%
2025-02-12	32.5500	32.5500	32.5500	32.5500	-0.153%	2	116	-48.848%
2025-02-11	32.6000	32.6000	32.6000	32.6000	+0.773%	2	114	-48.926%
2025-02-10	31.3000	32.3500	31.3000	32.3500	+10.788%	6	112	-48.532%
2025-02-07	26.0000	29.8000	26.0000	29.2000	+17.742%	22	109	-42.979%
2025-02-06	23.7000	24.8000	23.7000	24.8000	+22.469%	8	109	-32.863%
2025-02-05	20.6000	21.0000	20.2500	20.2500	-15.800%	19	115	-17.778%
2025-01-23	24.0000	24.0500	24.0000	24.0500	+15.625%	2	98	-30.769%
2025-01-02	20.0800	20.8500	20.0800	20.8000	+10.638%	4	97	-19.952%
2024-12-31	18.8000	18.8000	18.8000	18.8000	-2.842%	3	94	-11.436%
2024-12-30	19.3500	19.3500	19.3500	19.3500	-2.519%	1	94	-13.953%
2024-12-26	19.8500	19.8500	19.8500	19.8500	+2.637%	1	95	-16.121%
2024-12-18	19.7100	19.7100	19.3400	19.3400	+1.789%	8	95	-13.909%
2024-12-13	19.2300	19.2300	19.0000	19.0000	-4.857%	4	103	-12.368%
2024-12-11	19.9700	19.9700	19.9700	19.9700	-12.566%	1	101	-16.625%
2024-12-06	22.7500	22.8400	22.7500	22.8400	+3.115%	20	117	-27.102%
2024-12-05	22.1500	22.1500	22.1500	22.1500	-20.609%	2	107	-24.831%
2024-11-25	27.9000	27.9000	27.9000	27.9000	+4.887%	1	107	-40.323%
2024-11-22	26.6000	26.6000	26.6000	26.6000	+6.400%	2	107	-37.406%
2024-11-19	25.0000	25.0000	25.0000	25.0000	0.000%	3	107	-33.400%
2024-11-18	25.0000	25.0000	25.0000	25.0000	-8.088%	2	108	-33.400%
2024-11-12	27.2000	27.2000	27.2000	27.2000	-1.091%	1	106	-38.787%
2024-11-11	27.5000	27.5000	27.5000	27.5000	-0.901%	3	106	-39.455%
2024-11-08	27.7500	27.7500	27.7500	27.7500	-0.359%	4	106	-40.000%
2024-10-31	27.8500	27.8500	27.8500	27.8500	-20.040%	1	107	-40.215%
2024-10-22	34.8300	34.8300	34.8300	34.8300	+3.047%	20	106	-52.196%
2024-10-18	33.8000	33.8000	33.8000	33.8000	-2.734%	2	126	-50.740%
2024-10-17	34.7500	34.7500	34.7500	34.7500	-10.737%	1	126	-52.086%
2024-10-14	38.9300	38.9300	38.9300	38.9300	+23.509%	2	126	-57.231%
2024-10-08	31.5200	31.5200	31.5200	31.5200	+6.307%	1	126	-47.176%
2024-10-04	29.6500	29.6500	29.6500	29.6500	-0.869%	30	126	-43.845%
2024-09-23	29.9100	29.9100	29.9100	29.9100	+16.246%	2	133	-44.333%
2024-09-06	25.7300	25.7300	25.7300	25.7300	-7.546%	10	131	-35.290%
2024-08-28	27.8300	27.8300	27.8300	27.8300	-4.034%	1	131	-40.172%
2024-08-27	29.0000	29.0000	29.0000	29.0000	0.000%	1	131	-42.586%
2024-08-26	29.0000	29.0000	29.0000	29.0000	-3.204%	1	132	-42.586%
2024-08-23	30.2000	30.2000	29.9600	29.9600	-0.133%	6	131	-44.426%
2024-08-19	30.0000	30.0000	30.0000	30.0000	+14.068%	1	130	-44.500%
2024-08-09	26.3000	26.3000	26.3000	26.3000	+6.694%	2	130	-36.692%
2024-08-07	25.5100	25.5100	24.6500	24.6500	+5.839%	11	129	-32.454%
2024-08-06	23.0700	23.2900	23.0700	23.2900	+36.040%	5	122	-28.510%
2024-08-05	17.1200	17.1200	17.1200	17.1200	-15.457%	5	112	-2.745%
2024-08-01	20.2500	20.2500	20.2500	20.2500	-12.527%	1	112	-17.778%
2024-07-31	23.1500	23.1500	23.1500	23.1500	-13.003%	20	111	-28.078%
2024-07-23	26.6100	26.6100	26.6100	26.6100	-6.632%	10	91	-37.430%
2024-07-17	28.5000	28.5000	28.5000	28.5000	-0.280%	1	81	-41.579%
2024-07-02	28.5800	28.5800	28.5800	28.5800	-4.415%	1	80	-41.742%
2024-06-12	29.9000	29.9000	29.9000	29.9000	+7.981%	2	79	-44.314%
2024-06-07	29.6500	29.6500	27.6900	27.6900	+20.391%	20	77	-39.870%
2024-06-03	23.0000	23.0000	23.0000	23.0000	+0.877%	1	77	-27.609%
2024-05-31	22.8000	22.8000	22.8000	22.8000	-2.146%	2	76	-26.974%
2024-05-28	23.0000	23.3000	23.0000	23.3000	-5.169%	5	75	-28.541%
2024-05-20	24.5700	24.5700	24.5700	24.5700	-2.151%	8	70	-32.234%
2024-05-17	25.6000	25.6000	24.7400	25.1100	-3.608%	10	78	-33.692%
2024-05-16	26.3500	26.3500	26.0500	26.0500	+6.110%	10	77	-36.084%
2024-05-14	24.6000	24.6000	24.5000	24.5500	-2.926%	4	67	-32.179%
2024-05-13	25.2500	25.5500	25.2500	25.2900	-5.634%	8	63	-34.164%
2024-05-09	26.8000	26.8000	26.8000	26.8000	+5.098%	3	59	-37.873%
2024-05-08	24.5000	26.3500	24.5000	25.5000	-7.273%	7	62	-34.706%
2024-04-29	27.5000	27.5000	27.5000	27.5000	-2.998%	1	56	-39.455%
2024-04-24	28.3500	28.3500	28.3500	28.3500	-1.699%	2	55	-41.270%
2024-04-19	28.7000	29.8500	28.7000	28.8400	-12.870%	37	53	-42.268%
2024-04-08	33.1000	33.1000	33.1000	33.1000	-11.733%	6	80	-49.698%
2024-02-26	37.5000	37.5000	37.5000	37.5000	+8.696%	1	80	-55.600%
2024-02-20	34.6700	34.6700	34.5000	34.5000	+16.870%	23	80	-51.739%
2024-02-09	29.5200	29.5200	29.5200	29.5200	-2.478%	5	57	-43.598%
2024-02-08	30.2700	30.2700	30.2700	30.2700	+5.360%	1	52	-44.995%
2024-02-07	27.4100	29.6000	27.4100	28.7300	-1.170%	5	51	-42.047%
2024-02-06	29.0700	29.0700	29.0700	29.0700	+2.721%	1	49	-42.724%
2024-02-05	28.3000	28.3000	28.3000	28.3000	+3.097%	3	50	-41.166%
2024-02-02	27.4500	27.4500	27.4500	27.4500	+3.351%	1	47	-39.344%
2024-01-30	26.5600	26.5600	26.5600	26.5600	+1.997%	1	46	-37.312%
2024-01-29	26.0400	26.0400	26.0400	26.0400	+3.580%	3	46	-36.060%
2024-01-26	25.1400	25.1400	25.1400	25.1400	+1.576%	35	43	-33.771%
2024-01-22	24.7500	24.7500	24.7500	24.7500	-2.559%	1	8	-32.727%
2024-01-19	25.4000	25.4000	25.4000	25.4000	+13.140%	4	7	-34.449%
2024-01-17	22.4500	22.4500	22.4500	22.4500	-4.833%	1	4	-25.835%
2024-01-12	23.5900	23.5900	23.5900	23.5900	+4.612%	1	2	-29.419%
2024-01-10	22.5500	22.5500	22.5500	22.5500	0.000%	2	2	-26.164%

.dark-mode .mLJgnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLJgnV{ 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