Dark

UBER20270115C140
UBER Jan 15 2027 140.00 Call (UBER270115C00140000)
option OPRA

EOD

Aug 3, 2026

0.1900+26.667%(+0.0400)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1900	0.1900	0.1900	0.1900	+26.667%	53	3,225	0.000%
2026-07-30	0.1700	0.1700	0.1500	0.1500	-21.053%	8	3,225	+26.667%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	3,225	0.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,225	+5.556%
2026-07-27	0.1500	0.2000	0.1500	0.1500	-6.250%	18	3,225	+26.667%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-46.667%	20	3,222	+18.750%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	3,222	-36.667%
2026-07-21	0.1800	0.2500	0.1800	0.2500	-21.875%	18	3,222	-24.000%
2026-07-15	0.2700	0.3200	0.2700	0.3200	-20.000%	4	3,224	-40.625%
2026-07-10	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,220	-52.500%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-7.500%	10	3,219	-48.649%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+14.286%	50	3,219	-52.500%
2026-07-06	0.4000	0.4000	0.3500	0.3500	-10.256%	8	3,219	-45.714%
2026-07-02	0.3900	0.3900	0.3900	0.3900	+39.286%	1	3,216	-51.282%
2026-06-29	0.5000	0.5000	0.2800	0.2800	-28.205%	13	3,216	-32.143%
2026-06-25	0.4300	0.4300	0.3500	0.3900	-18.750%	4	3,206	-51.282%
2026-06-24	0.3700	0.5000	0.3400	0.4800	+23.077%	39	3,205	-60.417%
2026-06-15	0.4500	0.4500	0.3900	0.3900	+11.429%	15	3,195	-51.282%
2026-06-12	0.2300	0.3500	0.2300	0.3500	0.000%	15	3,195	-45.714%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-16.667%	10	3,195	-45.714%
2026-06-08	0.4200	0.4200	0.4200	0.4200	+5.000%	1	3,185	-54.762%
2026-06-03	0.4500	0.4500	0.4000	0.4000	-11.111%	2	3,184	-52.500%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,184	-57.778%
2026-06-01	0.7000	0.7000	0.5000	0.5000	0.000%	48	3,183	-62.000%
2026-05-29	0.4000	0.5000	0.4000	0.5000	+16.279%	3	3,181	-62.000%
2026-05-28	0.4500	0.4700	0.4300	0.4300	+22.857%	3	3,183	-55.814%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,183	-45.714%
2026-05-26	0.4400	0.4400	0.4000	0.4000	+21.212%	7	3,183	-52.500%
2026-05-22	0.4500	0.5300	0.3300	0.3300	-5.714%	12	3,183	-42.424%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-27.083%	4	3,184	-45.714%
2026-05-20	0.4800	0.4800	0.4800	0.4800	+11.628%	3	3,184	-60.417%
2026-05-19	0.4300	0.4300	0.4300	0.4300	-10.417%	10	3,188	-55.814%
2026-05-18	0.4600	0.6600	0.4600	0.4800	-11.111%	59	3,188	-60.417%
2026-05-15	0.4800	0.5400	0.4600	0.5400	+14.894%	29	3,188	-64.815%
2026-05-14	0.4300	0.4700	0.4300	0.4700	-12.963%	3	3,215	-59.574%
2026-05-12	0.4400	0.5800	0.4400	0.5400	-5.263%	10	3,215	-64.815%
2026-05-11	0.4000	0.5700	0.4000	0.5700	-1.724%	5	3,215	-66.667%
2026-05-08	0.5800	0.5800	0.5800	0.5800	-10.769%	5	3,215	-67.241%
2026-05-07	0.7500	0.7500	0.6500	0.6500	-12.162%	16	3,215	-70.769%
2026-05-06	0.6300	0.8000	0.6200	0.7400	+21.311%	64	3,215	-74.324%
2026-05-05	0.6100	0.6100	0.6100	0.6100	+15.094%	2	3,263	-68.852%
2026-05-04	0.5800	0.5800	0.5300	0.5300	-11.667%	4	3,263	-64.151%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+5.263%	25	3,265	-68.333%
2026-04-29	0.5700	0.5700	0.5700	0.5700	-18.571%	1	3,240	-66.667%
2026-04-27	0.6800	0.7000	0.6700	0.7000	+12.903%	5	3,241	-72.857%
2026-04-22	1.2600	1.2600	0.6200	0.6200	-17.333%	52	3,239	-69.355%
2026-04-21	0.7200	0.7500	0.7200	0.7500	+11.940%	30	3,287	-74.667%
2026-04-20	0.8100	0.8100	0.6700	0.6700	-1.471%	16	3,316	-71.642%
2026-04-17	0.6800	0.6800	0.6800	0.6800	+1.493%	31	3,316	-72.059%
2026-04-15	0.6500	0.6700	0.6500	0.6700	+48.889%	6	3,287	-71.642%
2026-04-14	0.5100	0.5100	0.4500	0.4500	+18.421%	31	3,282	-57.778%
2026-04-10	0.5000	0.5000	0.3800	0.3800	-7.317%	7	3,286	-50.000%
2026-04-09	0.5700	0.5700	0.4100	0.4100	-18.000%	5	3,286	-53.659%
2026-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	10	3,283	-62.000%
2026-04-02	0.7000	0.7000	0.5000	0.5000	-13.793%	6	3,282	-62.000%
2026-03-31	0.5700	0.6300	0.5500	0.5800	0.000%	18	3,282	-67.241%
2026-03-27	0.5800	0.5800	0.5800	0.5800	-12.121%	2	3,270	-67.241%
2026-03-26	0.7000	0.7000	0.6600	0.6600	-2.941%	2	3,272	-71.212%
2026-03-25	0.7000	0.7000	0.6800	0.6800	-11.688%	3	3,270	-72.059%
2026-03-23	0.8500	0.8500	0.7500	0.7700	-9.412%	18	3,268	-75.325%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	3,258	-77.647%
2026-03-17	1.1100	1.1100	0.9500	0.9500	+18.750%	22	3,258	-80.000%
2026-03-11	0.8000	0.8000	0.8000	0.8000	+14.286%	2	3,268	-76.250%
2026-03-10	0.7600	0.7600	0.7000	0.7000	-16.667%	6	3,270	-72.857%
2026-03-06	0.9500	0.9500	0.8400	0.8400	-16.000%	6	3,264	-77.381%
2026-03-03	1.2000	1.2400	0.8300	1.0000	+5.263%	534	3,261	-81.000%
2026-03-02	0.9300	0.9500	0.9300	0.9500	-5.000%	3	3,266	-80.000%
2026-02-26	0.9100	1.0300	0.9100	1.0000	+20.482%	165	3,265	-81.000%
2026-02-25	0.8300	0.8300	0.8300	0.8300	+7.792%	2	3,255	-77.108%
2026-02-23	0.9000	0.9000	0.7700	0.7700	-12.500%	5	3,255	-75.325%
2026-02-20	0.9500	0.9500	0.8800	0.8800	-12.000%	6	3,254	-78.409%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+25.000%	4	3,248	-81.000%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-50.311%	210	3,244	-76.250%
2026-02-17	1.6100	1.6100	1.6100	1.6100	+87.209%	200	3,054	-88.199%
2026-02-13	0.8600	0.8600	0.8600	0.8600	-9.474%	1	2,854	-77.907%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+9.195%	4	2,854	-80.000%
2026-02-11	0.8700	0.8700	0.8700	0.8700	-7.447%	1	2,850	-78.161%
2026-02-06	0.9400	0.9400	0.9400	0.9400	-2.083%	200	2,850	-79.787%
2026-02-05	0.9800	0.9800	0.9600	0.9600	+6.667%	13	2,850	-80.208%
2026-02-04	0.7800	1.0200	0.7800	0.9000	-35.714%	7	2,839	-78.889%
2026-02-03	1.5000	1.5000	1.4000	1.4000	-15.152%	59	2,840	-86.429%
2026-02-02	1.5000	1.6500	1.5000	1.6500	+12.245%	25	2,781	-88.485%
2026-01-30	1.5600	1.7500	1.4700	1.4700	-18.333%	25	2,777	-87.075%
2026-01-29	1.6200	1.9200	1.6200	1.8000	+21.622%	21	2,769	-89.444%
2026-01-28	1.5500	1.5500	1.4800	1.4800	-1.333%	28	2,767	-87.162%
2026-01-27	1.7500	1.7500	1.5000	1.5000	-6.250%	6	2,766	-87.333%
2026-01-26	1.8000	1.8000	1.6000	1.6000	-20.000%	6	2,763	-88.125%
2026-01-23	1.9300	2.0000	1.9300	2.0000	+8.696%	2	2,759	-90.500%
2026-01-22	1.8400	1.8400	1.8400	1.8400	-6.599%	2	2,757	-89.674%
2026-01-21	2.1800	2.1800	1.9700	1.9700	+6.486%	55	2,759	-90.355%
2026-01-20	1.8600	1.8600	1.8500	1.8500	-12.322%	13	2,706	-89.730%
2026-01-16	1.9500	2.1100	1.9500	2.1100	+5.500%	21	2,672	-90.995%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-9.910%	4	2,672	-90.500%
2026-01-13	1.8000	2.2200	1.8000	2.2200	+41.401%	3	2,672	-91.441%
2026-01-12	1.5700	1.5700	1.5700	1.5700	-34.310%	1	2,674	-87.898%
2026-01-09	2.6200	2.6200	2.3900	2.3900	-11.481%	5	2,673	-92.050%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+9.312%	1	2,670	-92.963%
2026-01-07	2.9500	2.9500	2.4700	2.4700	+3.347%	24	2,670	-92.308%
2026-01-06	2.3900	2.3900	2.3900	2.3900	+36.571%	1	2,667	-92.050%
2026-01-05	1.7500	2.0000	1.7200	1.7500	-12.500%	520	2,860	-89.143%
2026-01-02	2.2600	2.2700	2.0000	2.0000	+10.497%	207	2,860	-90.500%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-2.162%	2	2,680	-89.503%
2025-12-30	1.8700	1.8700	1.8500	1.8500	-4.145%	9	2,680	-89.730%
2025-12-22	2.0700	2.0700	1.9300	1.9300	+16.970%	3	2,687	-90.155%
2025-12-19	1.8000	1.8000	1.6500	1.6500	-15.385%	512	2,688	-88.485%
2025-12-17	2.0000	2.1100	1.9500	1.9500	+2.632%	4	2,689	-90.256%
2025-12-16	2.3000	2.3000	1.9000	1.9000	-16.667%	537	2,687	-90.000%
2025-12-15	2.4400	2.4400	2.2500	2.2800	-17.690%	21	2,906	-91.667%
2025-12-12	3.0000	3.0000	2.7500	2.7700	+4.528%	4	2,891	-93.141%
2025-12-11	2.6500	2.6500	2.6500	2.6500	-3.636%	500	2,894	-92.830%
2025-12-10	2.9100	2.9100	2.3100	2.7500	-21.429%	444	2,641	-93.091%
2025-12-09	3.7100	4.1000	3.5000	3.5000	-7.895%	12	2,753	-94.571%
2025-12-08	3.8000	3.8000	3.8000	3.8000	+0.796%	10	2,746	-95.000%
2025-12-05	3.7500	3.7700	3.7500	3.7700	+1.892%	6	2,736	-94.960%
2025-12-03	3.4500	3.7000	3.1500	3.7000	+13.846%	5	2,737	-94.865%
2025-12-02	3.0200	3.2500	3.0200	3.2500	+12.069%	17	2,741	-94.154%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-9.375%	1	2,748	-93.448%
2025-11-28	3.7000	3.7000	3.2000	3.2000	+6.667%	125	2,748	-94.063%
2025-11-26	2.6800	3.0000	2.1300	3.0000	+13.208%	222	2,616	-93.667%
2025-11-25	2.7500	2.7500	2.6500	2.6500	+1.923%	7	2,616	-92.830%
2025-11-24	2.8000	2.9000	2.5600	2.6000	-18.750%	8	2,615	-92.692%
2025-11-21	3.0000	3.2000	2.8900	3.2000	-3.904%	36	2,613	-94.063%
2025-11-20	3.8000	3.8000	3.3200	3.3300	-22.917%	7	2,629	-94.294%
2025-11-19	4.3200	4.3200	4.3200	4.3200	+6.143%	1	2,626	-95.602%
2025-11-18	4.1200	4.1300	4.0700	4.0700	-12.661%	14	2,626	-95.332%
2025-11-17	4.4900	4.6600	4.4900	4.6600	+0.215%	22	2,625	-95.923%
2025-11-13	4.6500	4.6500	4.6500	4.6500	-9.884%	1	2,626	-95.914%
2025-11-12	4.9800	5.2300	4.9500	5.1600	+2.789%	31	2,625	-96.318%
2025-11-10	5.0500	5.0500	5.0000	5.0200	+11.556%	5	2,615	-96.215%
2025-11-07	4.3900	4.5000	4.3900	4.5000	-1.099%	3	2,612	-95.778%
2025-11-06	4.5000	4.7500	4.5000	4.5500	-12.835%	6	2,613	-95.824%
2025-11-05	5.1000	5.2200	4.9000	5.2200	-3.333%	111	2,613	-96.360%
2025-11-04	4.3000	6.0000	4.3000	5.4000	-25.104%	6	2,589	-96.481%
2025-11-03	6.0700	7.2100	6.0700	7.2100	+16.290%	26	3,104	-97.365%
2025-10-31	6.4500	6.4500	6.2000	6.2000	0.000%	526	3,104	-96.935%
2025-10-30	5.9500	6.2000	5.9500	6.2000	+3.333%	11	3,103	-96.935%
2025-10-29	6.0200	6.0500	5.9700	6.0000	-2.913%	10	3,103	-96.833%
2025-10-28	5.7500	6.1800	5.7500	6.1800	+9.381%	10	3,105	-96.926%
2025-10-24	5.7500	6.0000	5.6500	5.6500	-19.286%	4	3,112	-96.637%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+40.000%	2	3,109	-97.286%
2025-10-22	5.2000	5.2000	4.5500	5.0000	-5.838%	41	3,107	-96.200%
2025-10-21	5.2500	5.3100	5.2500	5.3100	-3.102%	4	3,145	-96.422%
2025-10-20	5.2000	5.5600	5.2000	5.4800	+5.385%	4	3,145	-96.533%
2025-10-17	5.5600	5.5600	5.2000	5.2000	0.000%	16	3,147	-96.346%
2025-10-16	5.5000	5.5000	5.2000	5.2000	-6.810%	12	3,162	-96.346%
2025-10-15	5.5800	5.5800	5.5800	5.5800	-0.357%	1	3,155	-96.595%
2025-10-14	5.4300	5.9500	5.4300	5.6000	+1.818%	1,027	3,156	-96.607%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-5.172%	3	2,208	-96.545%
2025-10-10	6.0000	6.0000	5.2000	5.8000	-6.149%	18	2,206	-96.724%
2025-10-09	6.9000	6.9000	6.0000	6.1800	-11.079%	24	2,192	-96.926%
2025-10-08	6.6800	7.0300	6.6800	6.9500	+11.200%	21	2,169	-97.266%
2025-10-07	7.0500	7.0500	6.1500	6.2500	-10.587%	21	2,176	-96.960%
2025-10-06	6.8500	7.3500	6.7500	6.9900	+17.479%	23	2,179	-97.282%
2025-10-03	6.0500	6.0500	5.9500	5.9500	+3.478%	2	2,200	-96.807%
2025-10-02	5.8500	5.8500	5.5500	5.7500	-4.959%	14	2,202	-96.696%
2025-10-01	6.3000	6.3000	6.0500	6.0500	-5.469%	9	2,204	-96.860%
2025-09-30	6.2000	6.4000	6.2000	6.4000	-7.781%	5	2,201	-97.031%
2025-09-29	6.5000	6.9500	6.5000	6.9400	+9.291%	6	2,201	-97.262%
2025-09-26	6.3500	6.4000	6.2500	6.3500	-0.781%	24	2,204	-97.008%
2025-09-25	6.2200	6.4000	6.2200	6.4000	+0.787%	11	2,183	-97.031%
2025-09-24	6.5000	6.5000	6.2000	6.3500	-3.053%	24	2,183	-97.008%
2025-09-23	6.8000	7.4000	6.5000	6.5500	-9.904%	77	2,161	-97.099%
2025-09-22	7.0600	7.7000	7.0600	7.2700	+9.819%	52	2,123	-97.387%
2025-09-19	6.3500	6.6200	6.1100	6.6200	+19.279%	119	2,104	-97.130%
2025-09-18	5.3000	5.5500	5.2500	5.5500	+5.513%	25	2,029	-96.577%
2025-09-17	5.4000	5.4000	5.0000	5.2600	-18.196%	42	2,012	-96.388%
2025-09-16	6.5700	6.6000	6.3500	6.4300	+3.710%	135	1,997	-97.045%
2025-09-15	5.6000	6.2500	5.6000	6.2000	+12.727%	108	1,928	-96.935%
2025-09-12	5.1400	5.7000	4.9900	5.5000	+8.911%	216	1,906	-96.545%
2025-09-11	5.6000	5.6000	5.0500	5.0500	-1.942%	9	1,986	-96.238%
2025-09-10	5.4000	5.4000	5.0000	5.1500	-0.962%	206	1,984	-96.311%
2025-09-09	4.9500	5.2500	4.9500	5.2000	+5.051%	14	1,980	-96.346%
2025-09-08	4.8000	4.9500	4.8000	4.9500	+11.236%	8	1,974	-96.162%
2025-09-05	4.7500	4.7500	4.3500	4.4500	-4.301%	19	1,969	-95.730%
2025-09-04	4.8500	4.9000	4.6500	4.6500	-6.061%	7	1,975	-95.914%
2025-09-03	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,974	-96.162%
2025-09-02	4.9000	5.0000	4.9000	4.9000	-3.922%	342	1,974	-96.122%
2025-08-29	4.8000	5.1000	4.8000	5.1000	-8.438%	64	1,952	-96.275%
2025-08-28	5.2500	5.5700	5.2500	5.5700	-2.281%	2	1,952	-96.589%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-2.062%	1	1,952	-96.667%
2025-08-26	5.7000	5.8200	5.7000	5.8200	+7.579%	13	1,951	-96.735%
2025-08-25	5.7500	5.7500	5.4100	5.4100	-8.305%	5	1,944	-96.488%
2025-08-22	5.7500	5.9000	5.7500	5.9000	+18.712%	374	1,942	-96.780%
2025-08-21	5.0500	5.0500	4.9600	4.9700	+1.429%	3	1,715	-96.177%
2025-08-20	4.6100	4.9000	4.6100	4.9000	-9.427%	14	1,716	-96.122%
2025-08-19	6.1000	6.1000	5.4100	5.4100	+10.408%	8	1,707	-96.488%
2025-08-15	4.4800	5.0500	4.4800	4.9000	+6.754%	417	1,709	-96.122%
2025-08-14	4.3800	4.7500	4.3500	4.5900	+9.286%	7	1,340	-95.861%
2025-08-13	4.4000	4.5000	4.2000	4.2000	-10.638%	36	1,338	-95.476%
2025-08-12	4.7500	4.8000	4.7000	4.7000	+5.618%	56	1,314	-95.957%
2025-08-11	4.3000	4.6000	4.3000	4.4500	+3.488%	101	1,292	-95.730%
2025-08-08	5.0000	5.0000	4.2200	4.3000	-9.664%	20	1,197	-95.581%
2025-08-07	4.3500	4.7600	4.2000	4.7600	+23.636%	16	1,179	-96.008%
2025-08-06	4.2300	4.2300	3.7000	3.8500	-16.304%	24	1,187	-95.065%
2025-08-05	4.4500	4.7500	4.4500	4.6000	+14.428%	10	1,170	-95.870%
2025-08-04	4.0200	4.0200	4.0200	4.0200	+3.077%	1	1,160	-95.274%
2025-08-01	3.7500	3.9000	3.7000	3.9000	-9.302%	13	1,160	-95.128%
2025-07-31	4.2700	4.4000	4.2700	4.3000	+7.500%	10	1,154	-95.581%
2025-07-30	3.9200	4.0000	3.8500	4.0000	+1.266%	11	1,148	-95.250%
2025-07-29	3.8400	4.3800	3.8000	3.9500	-18.557%	84	1,143	-95.190%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-3.000%	4	1,085	-96.082%
2025-07-25	5.1500	5.1500	4.9500	5.0000	-7.407%	11	1,089	-96.200%
2025-07-24	5.8500	5.8500	5.4000	5.4000	-2.527%	4	1,082	-96.481%
2025-07-23	5.5400	5.5400	5.5400	5.5400	+1.651%	1	1,084	-96.570%
2025-07-22	5.3000	5.7000	5.3000	5.4500	+2.637%	1,008	1,085	-96.514%
2025-07-21	5.3500	5.5000	5.2700	5.3100	+4.118%	39	80	-96.422%
2025-07-18	4.9500	5.1400	4.9500	5.1000	-3.226%	8	88	-96.275%
2025-07-17	5.3000	5.3000	5.2700	5.2700	-5.045%	15	82	-96.395%
2025-07-16	5.8500	5.8500	5.4500	5.5500	-6.250%	19	72	-96.577%
2025-07-15	6.3000	6.9500	5.8000	5.9200	-8.642%	23	56	-96.791%
2025-07-14	6.6000	6.6500	6.4600	6.4800	-11.233%	15	57	-97.068%
2025-07-11	7.2000	7.3000	7.2000	7.3000	-3.183%	27	43	-97.397%
2025-07-10	7.0500	7.5400	7.0500	7.5400	-2.332%	6	16	-97.480%
2025-07-08	7.9000	7.9000	7.5000	7.7200	0.000%	10	10	-97.539%

.dark-mode .XznzFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XznzFM{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C140UBER Jan 15 2027 140.00 Call (UBER270115C00140000)option OPRA

UBER20270115C140
UBER Jan 15 2027 140.00 Call (UBER270115C00140000)
option OPRA