Dark

UBER20270115C145
UBER Jan 15 2027 145.00 Call (UBER270115C00145000)
option OPRA

EOD

Oct 1, 2026

0.0100-91.667%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-91.667%	1	390	0.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-36.842%	1	391	-91.667%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	390	-94.737%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	389	-95.000%
2026-08-20	0.1900	0.1900	0.1900	0.1900	+5.556%	1	388	-94.737%
2026-08-17	0.1800	0.1800	0.1800	0.1800	+38.462%	1	387	-94.444%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	1	386	-92.308%
2026-08-12	0.2100	0.2100	0.1300	0.1300	-7.143%	32	383	-92.308%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+133.333%	3	385	-92.857%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-57.143%	1	382	-83.333%
2026-07-24	0.1500	0.1600	0.1400	0.1400	-60.000%	9	382	-92.857%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-10.256%	1	381	-97.143%
2026-06-26	0.3400	0.4100	0.3300	0.3900	+11.429%	456	381	-97.436%
2026-06-25	0.4100	0.4100	0.3500	0.3500	+12.903%	51	379	-97.143%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+6.897%	1	329	-96.774%
2026-06-18	0.2800	0.3400	0.2600	0.2900	-6.452%	15	330	-96.552%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-27.907%	1	330	-96.774%
2026-06-04	0.4300	0.4300	0.4300	0.4300	-2.273%	6	331	-97.674%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-8.333%	5	331	-97.727%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+45.455%	1	326	-97.917%
2026-05-28	0.3300	0.3300	0.3300	0.3300	0.000%	1	326	-96.970%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+3.125%	19	326	-96.970%
2026-05-22	0.3200	0.3200	0.3200	0.3200	0.000%	1	326	-96.875%
2026-05-18	0.3200	0.3200	0.3200	0.3200	-20.000%	3	325	-96.875%
2026-05-15	0.4400	0.4400	0.3900	0.4000	-9.091%	3	325	-97.500%
2026-05-14	0.3600	0.4400	0.3600	0.4400	-8.333%	5	321	-97.727%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-20.000%	1	316	-97.917%
2026-05-06	0.6000	0.6500	0.5100	0.6000	+33.333%	10	316	-98.333%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-16.667%	1	317	-97.778%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-28.947%	1	317	-98.148%
2026-04-16	0.7600	0.7600	0.7600	0.7600	+94.872%	1	317	-98.684%
2026-04-14	0.3900	0.4400	0.3900	0.3900	-18.750%	50	316	-97.436%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-21.311%	25	317	-97.917%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-31.461%	27	317	-98.361%
2026-03-17	0.8900	0.8900	0.8900	0.8900	+39.063%	25	317	-98.876%
2026-03-11	0.6400	0.6400	0.6400	0.6400	0.000%	12	317	-98.438%
2026-03-06	0.6400	0.6400	0.6400	0.6400	-7.246%	12	323	-98.438%
2026-03-05	0.6900	0.6900	0.6900	0.6900	-6.757%	1	335	-98.551%
2026-03-03	0.7400	0.7400	0.7400	0.7400	+10.448%	10	334	-98.649%
2026-02-11	0.6700	0.6700	0.6700	0.6700	-22.093%	4	344	-98.507%
2026-02-10	0.8600	0.8600	0.8600	0.8600	+22.857%	4	340	-98.837%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-7.895%	3	336	-98.571%
2026-02-06	0.7600	0.7600	0.7600	0.7600	+1.333%	1	339	-98.684%
2026-02-04	0.8500	0.8500	0.6000	0.7500	-46.429%	73	340	-98.667%
2026-02-02	1.4000	1.4000	1.4000	1.4000	+18.644%	2	378	-99.286%
2026-01-30	1.3800	1.3800	1.1800	1.1800	-9.231%	9	376	-99.153%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-7.143%	5	368	-99.231%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-13.580%	2	363	-99.286%
2026-01-22	1.6200	1.6200	1.6200	1.6200	-10.497%	1	365	-99.383%
2026-01-21	1.8100	1.8800	1.8100	1.8100	+13.836%	104	364	-99.448%
2026-01-20	1.5900	1.5900	1.5900	1.5900	-3.636%	2	311	-99.371%
2026-01-16	1.8000	1.8000	1.6500	1.6500	+2.484%	129	442	-99.394%
2026-01-15	1.4700	2.0800	1.0600	1.6100	-18.274%	297	442	-99.379%
2026-01-13	1.9700	1.9700	1.9700	1.9700	+3.141%	1	371	-99.492%
2026-01-12	1.9700	1.9700	1.9100	1.9100	-10.748%	5	370	-99.476%
2026-01-08	2.1400	2.1400	2.1400	2.1400	+43.624%	1	375	-99.533%
2026-01-06	1.6300	1.6300	1.2000	1.4900	-0.667%	71	375	-99.329%
2026-01-05	1.5900	1.5900	1.4900	1.5000	-7.407%	3	420	-99.333%
2025-12-31	1.5400	1.6200	1.5400	1.6200	+4.516%	11	420	-99.383%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-1.899%	1	420	-99.355%
2025-12-24	1.6200	1.6200	1.5600	1.5800	-9.714%	23	419	-99.367%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+2.941%	1	419	-99.429%
2025-12-18	1.7000	1.7000	1.7000	1.7000	+4.938%	1	420	-99.412%
2025-12-17	1.7200	1.7200	1.6200	1.6200	-7.429%	101	420	-99.383%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-12.500%	94	320	-99.429%
2025-12-15	1.9500	2.0000	1.9500	2.0000	-12.664%	2	233	-99.500%
2025-12-11	2.2900	2.2900	2.2900	2.2900	+5.046%	1	233	-99.563%
2025-12-10	2.1800	2.1800	2.1800	2.1800	-4.803%	1	233	-99.541%
2025-11-25	2.2900	2.2900	2.2900	2.2900	+12.255%	1	233	-99.563%
2025-11-24	2.0400	2.0400	2.0400	2.0400	-23.596%	1	232	-99.510%
2025-11-21	2.6700	2.6700	2.6700	2.6700	-9.492%	1	233	-99.625%
2025-11-20	2.7000	2.9500	2.6600	2.9500	-28.049%	3	234	-99.661%
2025-11-14	4.2500	4.2500	4.1000	4.1000	-10.284%	2	232	-99.756%
2025-11-12	4.5900	4.5900	4.5700	4.5700	+2.697%	20	217	-99.781%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+3.488%	1	217	-99.775%
2025-11-10	4.1900	4.3000	4.1900	4.3000	+7.500%	4	217	-99.767%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-31.624%	1	216	-99.750%
2025-11-04	5.8500	5.8500	5.8500	5.8500	-7.437%	5	217	-99.829%
2025-11-03	5.4500	6.3200	5.4500	6.3200	+26.400%	14	208	-99.842%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-12.281%	1	208	-99.800%
2025-10-28	5.3600	5.7000	5.3600	5.7000	+10.680%	2	208	-99.825%
2025-10-27	5.1500	5.1500	5.1500	5.1500	+4.040%	2	205	-99.806%
2025-10-23	4.9500	4.9500	4.9500	4.9500	+8.791%	2	205	-99.798%
2025-10-17	4.8700	5.2000	4.5500	4.5500	-5.208%	143	207	-99.780%
2025-10-13	4.9800	5.0300	4.8000	4.8000	-2.041%	3	95	-99.792%
2025-10-10	5.3000	5.3000	4.9000	4.9000	-9.259%	5	94	-99.796%
2025-10-09	5.6500	5.6500	5.4000	5.4000	-9.244%	3	91	-99.815%
2025-10-08	5.6900	5.9500	5.6900	5.9500	+7.207%	2	88	-99.832%
2025-10-07	6.1600	6.1700	5.5500	5.5500	-11.200%	11	88	-99.820%
2025-10-06	6.0500	6.5000	5.9700	6.2500	+27.551%	22	80	-99.840%
2025-10-02	5.1000	5.3500	4.9000	4.9000	-8.411%	14	77	-99.796%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-4.464%	2	72	-99.813%
2025-09-30	5.5500	5.6000	5.4500	5.6000	-8.046%	8	74	-99.821%
2025-09-29	6.0000	6.0900	6.0000	6.0900	+7.788%	3	70	-99.836%
2025-09-26	5.5500	5.6500	5.5500	5.6500	+3.670%	9	68	-99.823%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-1.978%	1	62	-99.817%
2025-09-24	5.7700	5.7800	5.5000	5.5600	0.000%	62	0	-99.820%

.dark-mode .tv4PzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tv4PzQ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C145UBER Jan 15 2027 145.00 Call (UBER270115C00145000)option OPRA

UBER20270115C145
UBER Jan 15 2027 145.00 Call (UBER270115C00145000)
option OPRA