Dark

UBER20270115C135
UBER Jan 15 2027 135.00 Call (UBER270115C00135000)
option OPRA

EOD

Aug 3, 2026

0.20000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2200	0.2200	0.2000	0.2000	0.000%	2	1,507	0.000%
2026-07-28	0.3100	0.3100	0.2000	0.2000	-25.926%	38	1,508	0.000%
2026-07-24	0.2100	0.2700	0.2100	0.2700	+12.500%	6	1,516	-25.926%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-41.463%	2	1,522	-16.667%
2026-07-09	0.4000	0.4400	0.3300	0.4100	+2.500%	440	1,521	-51.220%
2026-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,528	-50.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+5.263%	4	1,528	-50.000%
2026-06-30	0.6600	0.6600	0.3800	0.3800	-45.714%	7	1,528	-47.368%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+45.833%	1	1,531	-71.429%
2026-06-18	0.3900	0.4800	0.3900	0.4800	-4.000%	22	1,531	-58.333%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,531	-60.000%
2026-06-15	0.3900	0.5100	0.3900	0.5100	+10.870%	2	1,530	-60.784%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,530	-56.522%
2026-06-11	0.4100	0.4100	0.4100	0.4100	+17.143%	10	1,530	-51.220%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-37.500%	2	1,522	-42.857%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+5.660%	1	1,524	-64.286%
2026-06-02	0.5300	0.5300	0.5300	0.5300	0.000%	12	1,524	-62.264%
2026-05-29	0.4700	0.5300	0.4700	0.5300	+10.417%	132	1,524	-62.264%
2026-05-27	0.4800	0.4800	0.4800	0.4800	-12.727%	2	1,553	-58.333%
2026-05-22	0.6000	0.6000	0.5500	0.5500	-5.172%	25	1,552	-63.636%
2026-05-19	0.5800	0.5800	0.5800	0.5800	+13.725%	1	1,538	-65.517%
2026-05-15	0.5100	0.5100	0.5100	0.5100	-10.526%	1	1,538	-60.784%
2026-05-14	0.5700	0.5700	0.5700	0.5700	+11.765%	3	1,539	-64.912%
2026-05-08	0.5100	0.5100	0.5100	0.5100	-45.745%	1	1,539	-60.784%
2026-05-07	0.9400	0.9400	0.9400	0.9400	+6.818%	10	1,540	-78.723%
2026-05-06	0.4400	0.9200	0.4400	0.8800	+25.714%	13	1,550	-77.273%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-18.605%	13	1,558	-71.429%
2026-04-27	0.7400	0.8600	0.7400	0.8600	+19.444%	5	1,571	-76.744%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-1.370%	2	1,572	-72.222%
2026-04-23	0.7300	0.7300	0.7300	0.7300	-12.048%	16	1,574	-72.603%
2026-04-22	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,577	-75.904%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+26.667%	1	1,575	-78.947%
2026-04-17	0.7500	0.7500	0.7500	0.7500	0.000%	5	1,575	-73.333%
2026-04-15	0.7000	0.7500	0.7000	0.7500	+63.043%	6	1,575	-73.333%
2026-04-09	0.4600	0.4600	0.4600	0.4600	-23.333%	3	1,579	-56.522%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-1.639%	5	1,577	-66.667%
2026-04-07	0.6100	0.6100	0.6100	0.6100	+1.667%	2	1,572	-67.213%
2026-04-02	0.6700	0.6800	0.5800	0.6000	-4.762%	18	1,576	-66.667%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-35.714%	3	1,576	-68.254%
2026-03-20	1.0200	1.0200	0.9800	0.9800	-8.411%	4	1,579	-79.592%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-13.710%	20	1,576	-81.308%
2026-03-17	1.2000	1.2800	1.1500	1.2400	+19.231%	14	1,576	-83.871%
2026-03-16	1.0400	1.0400	1.0400	1.0400	0.000%	4	1,575	-80.769%
2026-03-06	1.0000	1.0400	1.0000	1.0400	-10.345%	3	1,579	-80.769%
2026-03-05	1.2300	1.2700	1.1400	1.1600	-3.333%	282	1,579	-82.759%
2026-03-03	0.6700	1.2000	0.6700	1.2000	+3.448%	12	1,429	-83.333%
2026-02-27	1.2300	1.2300	1.1600	1.1600	-3.333%	5	1,440	-82.759%
2026-02-26	1.1000	1.2000	1.1000	1.2000	+33.333%	25	1,439	-83.333%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-11.765%	2	1,436	-77.778%
2026-02-20	1.0200	1.0200	1.0200	1.0200	+8.511%	4	1,436	-80.392%
2026-02-18	0.9600	0.9600	0.7600	0.9400	+11.905%	8	1,432	-78.723%
2026-02-13	0.9200	0.9200	0.8400	0.8400	-20.000%	102	1,332	-76.190%
2026-02-09	1.0500	1.0500	1.0500	1.0500	-13.223%	1	1,332	-80.952%
2026-02-06	1.1900	1.2100	1.1900	1.2100	0.000%	2	1,332	-83.471%
2026-02-05	1.1100	1.2100	1.1100	1.2100	+21.000%	8	1,330	-83.471%
2026-02-04	1.1500	1.1700	1.0000	1.0000	-37.888%	124	1,331	-80.000%
2026-02-03	1.6000	1.6100	1.6000	1.6100	-15.263%	110	1,217	-87.578%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+7.345%	15	1,107	-89.474%
2026-01-30	1.7700	1.7700	1.7700	1.7700	+1.143%	8	1,107	-88.701%
2026-01-28	1.8000	1.8000	1.7500	1.7500	-20.091%	17	1,107	-88.571%
2026-01-26	2.1900	2.1900	2.1900	2.1900	-4.783%	3	1,092	-90.868%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,089	-91.304%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,088	-90.476%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-2.542%	37	1,088	-91.304%
2026-01-20	2.3600	2.3600	2.3600	2.3600	+0.426%	1	1,088	-91.525%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-4.082%	1	1,088	-91.489%
2026-01-15	2.5100	2.5100	2.4200	2.4500	-8.582%	15	1,088	-91.837%
2026-01-14	2.6100	2.6800	2.6100	2.6800	-3.943%	3	1,088	-92.537%
2026-01-13	2.5500	2.7900	2.5500	2.7900	+22.907%	22	1,087	-92.832%
2026-01-12	2.2700	2.2700	2.2700	2.2700	-27.476%	1	1,085	-91.189%
2026-01-08	3.0200	3.1300	3.0000	3.1300	+4.333%	30	1,084	-93.610%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,084	-93.333%
2026-01-06	2.7500	2.7500	2.7500	2.7500	+30.952%	1	1,084	-92.727%
2026-01-05	2.1500	2.1500	2.0300	2.1000	-16.000%	39	1,083	-90.476%
2026-01-02	2.4000	2.5000	2.4000	2.5000	+23.762%	36	1,115	-92.000%
2025-12-31	2.0200	2.0200	2.0200	2.0200	+1.000%	30	1,110	-90.099%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-5.660%	12	1,110	-90.000%
2025-12-26	2.1200	2.1200	2.1200	2.1200	-6.195%	1	1,122	-90.566%
2025-12-22	2.2600	2.2600	2.2600	2.2600	+9.179%	1	1,122	-91.150%
2025-12-17	2.7900	2.7900	2.0700	2.0700	-7.589%	5	1,122	-90.338%
2025-12-16	2.2400	2.2400	2.2400	2.2400	-14.504%	1	1,120	-91.071%
2025-12-15	2.7000	2.7000	2.6200	2.6200	-22.941%	5	1,119	-92.366%
2025-12-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,124	-94.118%
2025-12-11	3.0900	3.4000	3.0800	3.4000	+6.918%	10	1,123	-94.118%
2025-12-10	3.1600	3.1800	3.1600	3.1800	-21.481%	2	1,123	-93.711%
2025-12-09	4.2000	4.2000	4.0500	4.0500	-10.000%	8	1,123	-95.062%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+21.622%	2	1,116	-95.556%
2025-11-28	3.7000	3.7000	3.7000	3.7000	+23.333%	4	1,116	-94.595%
2025-11-25	3.0000	3.0000	3.0000	3.0000	+6.383%	1	1,112	-93.333%
2025-11-21	3.8000	3.8000	2.8200	2.8200	-24.800%	4	1,112	-92.908%
2025-11-20	3.9800	3.9800	3.7500	3.7500	-19.181%	7	1,112	-94.667%
2025-11-19	4.6400	4.6400	4.6400	4.6400	-3.333%	1	1,109	-95.690%
2025-11-18	4.6000	4.8000	4.6000	4.8000	-12.088%	8	1,109	-95.833%
2025-11-17	5.4600	5.4600	5.4600	5.4600	+2.056%	1	1,107	-96.337%
2025-11-14	5.3500	5.3500	5.3500	5.3500	-2.727%	1	1,107	-96.262%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-7.873%	5	1,107	-96.364%
2025-11-12	5.8700	5.9700	5.8400	5.9700	+8.545%	31	1,102	-96.650%
2025-11-11	5.5200	5.5600	5.5000	5.5000	-4.348%	51	1,075	-96.364%
2025-11-10	5.7500	5.7500	5.7500	5.7500	+9.108%	50	1,126	-96.522%
2025-11-07	5.1200	5.4500	5.1200	5.2700	-6.726%	3	1,176	-96.205%
2025-11-06	5.6500	5.6500	5.6500	5.6500	-2.080%	1	1,176	-96.460%
2025-11-05	6.9500	6.9500	5.1000	5.7700	-3.833%	7	1,175	-96.534%
2025-11-04	6.7100	6.7100	6.0000	6.0000	-25.466%	2	1,173	-96.667%
2025-11-03	7.1600	8.0500	7.1600	8.0500	+11.034%	30	1,155	-97.516%
2025-10-31	7.2500	7.2500	7.2500	7.2500	+9.848%	3	1,155	-97.241%
2025-10-29	6.6000	6.6000	6.6000	6.6000	-6.648%	15	1,155	-96.970%
2025-10-28	7.0700	7.0700	7.0700	7.0700	+24.691%	1	1,170	-97.171%
2025-10-22	6.0000	6.0000	5.6700	5.6700	-8.548%	11	1,170	-96.473%
2025-10-21	6.3500	6.3500	6.2000	6.2000	+0.813%	4	1,171	-96.774%
2025-10-20	6.2600	6.2800	6.1500	6.1500	+3.361%	13	1,168	-96.748%
2025-10-17	6.0500	6.0500	5.9500	5.9500	-1.815%	37	1,168	-96.639%
2025-10-16	6.0000	6.0600	6.0000	6.0600	-6.481%	3	1,150	-96.700%
2025-10-14	6.5000	6.5000	6.4500	6.4800	-0.308%	3	1,147	-96.914%
2025-10-13	6.5000	6.5000	6.5000	6.5000	+16.071%	1	1,148	-96.923%
2025-10-10	6.5000	6.5000	5.6000	5.6000	-18.248%	2	1,147	-96.429%
2025-10-09	7.7000	7.7000	6.8500	6.8500	-13.291%	15	1,149	-97.080%
2025-10-08	7.8500	7.9000	7.8500	7.9000	+0.637%	52	1,138	-97.468%
2025-10-06	8.0000	8.0000	7.8500	7.8500	+12.950%	45	1,187	-97.452%
2025-10-03	7.2000	7.2000	6.9500	6.9500	+9.449%	7	1,188	-97.122%
2025-10-02	6.5500	6.5500	6.3500	6.3500	-8.633%	3	1,194	-96.850%
2025-10-01	7.2000	7.2000	6.9500	6.9500	-3.472%	11	1,195	-97.122%
2025-09-30	7.2000	7.2000	7.2000	7.2000	-9.091%	4	1,195	-97.222%
2025-09-29	7.9200	7.9200	7.9200	7.9200	+9.241%	1	1,195	-97.475%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+5.531%	1	1,196	-97.241%
2025-09-25	6.8700	6.8700	6.8700	6.8700	-10.196%	18	1,195	-97.089%
2025-09-23	7.6500	7.6500	7.6500	7.6500	-9.467%	1	1,213	-97.386%
2025-09-22	8.1600	8.5500	8.1600	8.4500	+13.423%	12	1,212	-97.633%
2025-09-19	7.3500	7.5000	7.2500	7.4500	+19.200%	7	1,217	-97.315%
2025-09-18	6.2500	6.3500	6.2500	6.2500	+3.821%	20	1,220	-96.800%
2025-09-17	6.1000	6.1000	5.9000	6.0200	-19.733%	13	1,219	-96.678%
2025-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	7	1,209	-97.333%
2025-09-15	7.2000	7.5000	6.8500	7.5000	+26.050%	41	1,202	-97.333%
2025-09-12	5.9500	5.9500	5.9500	5.9500	-0.833%	51	1,196	-96.639%
2025-09-11	5.9800	6.0000	5.9800	6.0000	+1.695%	3	1,245	-96.667%
2025-09-09	5.9000	5.9000	5.9000	5.9000	+0.511%	1	1,242	-96.610%
2025-09-08	5.8600	5.8700	5.8600	5.8700	+18.586%	5	1,241	-96.593%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-7.993%	1	1,241	-95.960%
2025-09-04	5.3800	5.3800	5.3800	5.3800	-7.241%	1	1,240	-96.283%
2025-09-02	5.8000	5.8000	5.8000	5.8000	+0.870%	1	1,240	-96.552%
2025-08-29	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,239	-96.522%
2025-08-28	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,239	-96.774%
2025-08-26	6.4000	6.4000	6.3500	6.4000	+1.587%	20	1,220	-96.875%
2025-08-25	6.7500	6.7500	6.3000	6.3000	-5.970%	755	1,220	-96.825%
2025-08-22	6.6500	6.7000	6.6500	6.7000	+14.530%	10	465	-97.015%
2025-08-21	5.8500	5.8500	5.8500	5.8500	+3.540%	10	456	-96.581%
2025-08-20	5.6500	5.6500	5.6500	5.6500	-12.131%	1	446	-96.460%
2025-08-19	6.8200	6.8200	6.2400	6.4300	+8.983%	7	445	-96.890%
2025-08-18	5.7000	5.9000	5.7000	5.9000	+6.306%	9	444	-96.610%
2025-08-15	5.3000	5.8300	5.3000	5.5500	+8.824%	84	451	-96.396%
2025-08-13	5.0000	5.1500	5.0000	5.1000	-5.556%	5	373	-96.078%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+2.857%	1	369	-96.296%
2025-08-11	5.3200	5.3200	5.2500	5.2500	+5.000%	2	370	-96.190%
2025-08-08	5.0000	5.0000	4.7000	5.0000	-9.091%	9	370	-96.000%
2025-08-07	4.6500	5.5000	4.6500	5.5000	+18.280%	6	365	-96.364%
2025-08-06	4.9700	4.9700	4.0000	4.6500	-13.084%	5	361	-95.699%
2025-08-05	5.4500	5.4500	5.3500	5.3500	+10.309%	20	362	-96.262%
2025-08-04	4.8500	4.8500	4.8500	4.8500	+7.778%	1	342	-95.876%
2025-08-01	4.5800	4.5800	4.3000	4.5000	-8.537%	59	343	-95.556%
2025-07-31	5.0800	5.0800	4.9200	4.9200	+6.957%	2	306	-95.935%
2025-07-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	304	-95.652%
2025-07-29	5.2700	5.2700	4.5000	4.5000	-20.354%	5	303	-95.556%
2025-07-28	5.6500	5.6500	5.6500	5.6500	-2.249%	3	301	-96.460%
2025-07-23	5.7800	5.7800	5.7800	5.7800	-1.701%	2	298	-96.540%
2025-07-18	5.8000	5.8800	5.8000	5.8800	-2.000%	14	298	-96.599%
2025-07-16	6.6500	6.6500	6.0000	6.0000	-10.448%	3	296	-96.667%
2025-07-15	7.4800	7.4800	6.7000	6.7000	-7.586%	4	296	-97.015%
2025-07-14	7.4600	7.5300	7.2500	7.2500	-14.605%	3	299	-97.241%
2025-07-09	8.9600	8.9600	8.4900	8.4900	-3.523%	2	300	-97.644%
2025-07-08	8.8000	8.8000	8.2200	8.8000	+5.012%	47	300	-97.727%
2025-07-07	8.3800	8.3800	8.3800	8.3800	+12.032%	2	301	-97.613%
2025-07-03	7.7500	7.7500	7.2400	7.4800	+5.352%	3	299	-97.326%
2025-07-02	7.7000	7.7000	7.1000	7.1000	+6.767%	20	299	-97.183%
2025-07-01	7.3000	7.3000	6.3300	6.6500	-11.921%	4	308	-96.992%
2025-06-30	7.5500	7.5500	7.5500	7.5500	+11.521%	1	307	-97.351%
2025-06-27	7.2800	7.2800	6.7700	6.7700	-13.758%	30	307	-97.046%
2025-06-26	7.6500	7.8500	7.5000	7.8500	+15.441%	13	305	-97.452%
2025-06-25	6.8000	6.8000	6.8000	6.8000	-3.546%	29	295	-97.059%
2025-06-24	6.2500	7.3500	6.2500	7.0500	+20.102%	72	279	-97.163%
2025-06-23	4.6600	5.8700	4.6500	5.8700	+21.031%	3	303	-96.593%
2025-06-20	4.9200	5.2000	4.8500	4.8500	+3.191%	12	303	-95.876%
2025-06-18	5.2900	5.2900	4.5000	4.7000	-6.000%	29	280	-95.745%
2025-06-17	5.2000	5.2000	5.0000	5.0000	-5.660%	10	280	-96.000%
2025-06-16	5.2500	5.3000	5.2500	5.3000	+6.000%	6	270	-96.226%
2025-06-13	5.2400	5.2400	4.9000	5.0000	-6.542%	38	267	-96.000%
2025-06-12	5.4500	5.4500	5.2500	5.3500	-4.804%	13	260	-96.262%
2025-06-11	5.6300	5.6300	5.6200	5.6200	-8.618%	20	264	-96.441%
2025-06-09	6.1000	6.1500	6.1000	6.1500	+6.218%	11	264	-96.748%
2025-06-06	6.0000	6.0000	5.7500	5.7900	+5.657%	26	263	-96.546%
2025-06-05	5.3000	5.4800	5.2500	5.4800	+6.408%	15	256	-96.350%
2025-06-04	5.1500	5.1500	5.1500	5.1500	+4.040%	130	134	-96.117%
2025-06-03	5.2000	5.2000	4.9500	4.9500	-7.477%	49	134	-95.960%
2025-06-02	5.1500	5.4800	5.1500	5.3500	-2.372%	22	119	-96.262%
2025-05-30	5.2800	5.6500	5.2800	5.4800	-6.325%	12	108	-96.350%
2025-05-29	5.6000	5.8500	5.6000	5.8500	-21.053%	3	106	-96.581%
2025-05-28	7.2100	7.4100	7.2100	7.4100	+5.706%	2	107	-97.301%
2025-05-27	6.9000	7.2500	6.9000	7.0100	+3.088%	26	107	-97.147%
2025-05-23	6.8000	6.9700	6.6800	6.8000	-2.579%	20	75	-97.059%
2025-05-22	6.9200	7.2000	6.9200	6.9800	-0.286%	12	75	-97.135%
2025-05-21	7.2800	7.6500	7.0000	7.0000	-15.764%	12	69	-97.143%
2025-05-20	8.7200	8.8400	8.3100	8.3100	+5.190%	13	59	-97.593%
2025-05-19	8.3000	8.3000	7.9000	7.9000	-4.819%	2	59	-97.468%
2025-05-16	8.2000	8.7700	8.2000	8.3000	+7.513%	128	58	-97.590%
2025-05-15	7.3800	7.7200	7.3800	7.7200	0.000%	13	11	-97.409%

.dark-mode .mTk6qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTk6qt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C135UBER Jan 15 2027 135.00 Call (UBER270115C00135000)option OPRA

UBER20270115C135
UBER Jan 15 2027 135.00 Call (UBER270115C00135000)
option OPRA