Dark

UBER20270115C150
UBER Jan 15 2027 150.00 Call (UBER270115C00150000)
option OPRA

EOD

Oct 1, 2026

0.0300+200.000%(+0.0200)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	+200.000%	140	2,269	0.000%
2026-09-30	0.0400	0.0400	0.0100	0.0100	-66.667%	9	2,139	+200.000%
2026-09-29	0.0400	0.0400	0.0200	0.0300	+50.000%	341	2,134	0.000%
2026-09-28	0.0200	0.0200	0.0200	0.0200	-33.333%	50	1,874	+50.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	+50.000%	363	1,825	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	151	1,776	+50.000%
2026-09-23	0.0300	0.0300	0.0200	0.0200	-33.333%	125	1,625	+50.000%
2026-09-22	0.0300	0.0300	0.0200	0.0300	0.000%	82	1,624	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	0.000%	45	1,573	0.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	-25.000%	40	1,550	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	-20.000%	11	1,510	-25.000%
2026-09-15	0.0800	0.1000	0.0500	0.0500	0.000%	40	1,521	-40.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,486	-40.000%
2026-09-11	0.0800	0.0900	0.0700	0.0700	0.000%	3	1,486	-57.143%
2026-09-10	0.0500	0.0800	0.0500	0.0700	-65.000%	41	1,483	-57.143%
2026-09-09	0.2000	0.2000	0.2000	0.2000	+300.000%	2	1,444	-85.000%
2026-09-08	0.0900	0.0900	0.0500	0.0500	-28.571%	291	1,446	-40.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,157	-57.143%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,157	-72.727%
2026-09-02	0.0700	0.1100	0.0700	0.1000	-16.667%	8	1,156	-70.000%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,152	-75.000%
2026-08-26	0.1600	0.1600	0.1400	0.1400	-6.667%	2	1,152	-78.571%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,150	-80.000%
2026-08-24	0.1200	0.1400	0.1200	0.1400	0.000%	4	1,149	-78.571%
2026-08-20	0.1400	0.1400	0.1400	0.1400	+55.556%	1	1,151	-78.571%
2026-08-18	0.0400	0.0900	0.0400	0.0900	0.000%	2	1,150	-66.667%
2026-08-13	0.1000	0.1000	0.0900	0.0900	-10.000%	4	1,152	-66.667%
2026-08-11	0.1300	0.1600	0.1000	0.1000	-37.500%	5	1,148	-70.000%
2026-08-10	0.1500	0.1600	0.1500	0.1600	+45.455%	2	1,149	-81.250%
2026-08-07	0.1000	0.1100	0.1000	0.1100	+10.000%	15	1,147	-72.727%
2026-08-06	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,162	-70.000%
2026-08-05	0.1000	0.1000	0.0600	0.0600	-60.000%	9	1,161	-50.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+36.364%	50	1,152	-80.000%
2026-08-03	0.1000	0.1400	0.1000	0.1100	+10.000%	11	1,102	-72.727%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,109	-70.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,110	-72.727%
2026-07-29	0.0400	0.1300	0.0400	0.1300	-13.333%	5	1,109	-76.923%
2026-07-27	0.2400	0.2400	0.1500	0.1500	+66.667%	2	1,114	-80.000%
2026-07-23	0.1700	0.1700	0.0900	0.0900	-35.714%	10	1,114	-66.667%
2026-07-22	0.1500	0.1500	0.1400	0.1400	-22.222%	7	1,105	-78.571%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-10.000%	20	1,105	-83.333%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,101	-85.000%
2026-07-14	0.2000	0.2500	0.1500	0.1500	-31.818%	3	1,101	-80.000%
2026-07-13	0.2400	0.2400	0.2200	0.2200	-4.348%	26	1,099	-86.364%
2026-07-10	0.3000	0.3000	0.2300	0.2300	-8.000%	14	1,125	-86.957%
2026-07-09	0.2200	0.2700	0.2200	0.2500	-16.667%	8	1,136	-88.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,138	-90.000%
2026-07-07	0.2400	0.3100	0.2400	0.2600	-21.212%	9	1,137	-88.462%
2026-07-06	0.3300	0.3300	0.3300	0.3300	+13.793%	1	1,132	-90.909%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,132	-89.655%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,132	-88.000%
2026-06-29	0.4200	0.4200	0.3000	0.3000	0.000%	10	1,131	-90.000%
2026-06-26	0.2600	0.4100	0.2600	0.3000	+7.143%	487	1,121	-90.000%
2026-06-25	0.2000	0.3600	0.2000	0.2800	-6.667%	6	1,093	-89.286%
2026-06-24	0.3000	0.4400	0.2500	0.3000	+57.895%	22	1,090	-90.000%
2026-06-23	0.2000	0.2000	0.1900	0.1900	-5.000%	11	1,071	-84.211%
2026-06-22	0.2400	0.2400	0.2000	0.2000	-20.000%	2	1,069	-85.000%
2026-06-18	0.2700	0.2800	0.2500	0.2500	0.000%	5	1,069	-88.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-19.355%	2	1,069	-88.000%
2026-06-16	0.3500	0.3500	0.3100	0.3100	+24.000%	23	1,069	-90.323%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-3.846%	8	1,070	-88.000%
2026-06-11	0.2300	0.3000	0.2300	0.2600	-7.143%	76	1,070	-88.462%
2026-06-10	0.2800	0.2800	0.2800	0.2800	0.000%	3	1,082	-89.286%
2026-06-09	0.3300	0.3300	0.2800	0.2800	-15.152%	5	1,079	-89.286%
2026-06-05	0.3600	0.3600	0.3300	0.3300	-15.385%	12	1,075	-90.909%
2026-06-04	0.6200	0.6200	0.3800	0.3900	+11.429%	26	1,066	-92.308%
2026-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,051	-91.429%
2026-06-02	0.3500	0.3900	0.3500	0.3500	-22.222%	14	1,053	-91.429%
2026-06-01	0.4500	0.5000	0.4400	0.4500	+32.353%	31	1,049	-93.333%
2026-05-29	0.3100	0.3400	0.2400	0.3400	+21.429%	82	1,023	-91.176%
2026-05-28	0.2600	0.2800	0.2600	0.2800	-3.448%	12	1,067	-89.286%
2026-05-27	0.2800	0.2900	0.2800	0.2900	-6.452%	7	1,075	-89.655%
2026-05-26	0.2800	0.3100	0.2600	0.3100	-22.500%	24	1,072	-90.323%
2026-05-22	0.3300	0.4000	0.3000	0.4000	+21.212%	20	1,057	-92.500%
2026-05-18	0.4400	0.4400	0.3300	0.3300	+10.000%	62	1,049	-90.909%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-25.000%	15	987	-90.000%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+14.286%	1	987	-92.500%
2026-05-08	0.3800	0.3800	0.3500	0.3500	-20.455%	20	988	-91.429%
2026-05-07	0.4500	0.5000	0.4400	0.4400	-15.385%	35	1,008	-93.182%
2026-05-06	0.4200	0.5200	0.3500	0.5200	+30.000%	82	993	-94.231%
2026-05-05	0.4000	0.4800	0.4000	0.4000	0.000%	25	1,031	-92.500%
2026-05-04	0.4500	0.4500	0.4000	0.4000	-11.111%	12	1,028	-92.500%
2026-05-01	0.5900	0.5900	0.4500	0.4500	+7.143%	2	1,026	-93.333%
2026-04-28	0.4200	0.4200	0.4200	0.4200	-22.222%	1	1,026	-92.857%
2026-04-27	0.5000	0.5400	0.5000	0.5400	+42.105%	2	1,026	-94.444%
2026-04-24	0.4100	0.4100	0.3800	0.3800	-24.000%	16	1,026	-92.105%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,013	-94.000%
2026-04-20	0.5200	0.5200	0.4900	0.4900	+8.889%	2	1,012	-93.878%
2026-04-16	0.4500	0.4500	0.4500	0.4500	+36.364%	20	1,010	-93.333%
2026-04-14	0.3500	0.3500	0.3300	0.3300	+17.857%	21	1,010	-90.909%
2026-04-13	0.2800	0.2800	0.2800	0.2800	-6.667%	1	989	-89.286%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-9.091%	2	989	-90.000%
2026-04-08	0.3300	0.3300	0.3300	0.3300	-15.385%	3	988	-90.909%
2026-04-07	0.3600	0.3900	0.3600	0.3900	-9.302%	3	988	-92.308%
2026-04-06	0.4200	0.4300	0.4200	0.4300	+22.857%	3	987	-93.023%
2026-04-02	0.3200	0.3500	0.3200	0.3500	-16.667%	7	993	-91.429%
2026-03-31	0.6500	0.6500	0.3500	0.4200	+16.667%	52	993	-92.857%
2026-03-27	0.4000	0.4000	0.3600	0.3600	-14.286%	10	941	-91.667%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-8.696%	1	943	-92.857%
2026-03-24	0.6900	0.6900	0.4600	0.4600	-14.815%	8	943	-93.478%
2026-03-23	0.5400	0.5400	0.5400	0.5400	-16.923%	20	941	-94.444%
2026-03-19	0.7000	0.7600	0.6400	0.6500	-2.985%	22	923	-95.385%
2026-03-18	0.6900	0.7900	0.6400	0.6700	+3.077%	10	929	-95.522%
2026-03-17	0.7300	0.7300	0.6500	0.6500	+12.069%	32	929	-95.385%
2026-03-16	0.6000	0.6000	0.5800	0.5800	-9.375%	5	927	-94.828%
2026-03-11	0.7000	0.7000	0.6200	0.6400	+18.519%	56	923	-95.313%
2026-03-10	0.5400	0.5400	0.5100	0.5400	-12.903%	42	919	-94.444%
2026-03-06	0.6200	0.6200	0.6200	0.6200	+12.727%	1	919	-95.161%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-23.611%	1	918	-94.545%
2026-03-04	1.1500	1.1500	0.7000	0.7200	-4.000%	3	918	-95.833%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+4.167%	3	915	-96.000%
2026-03-02	0.7200	0.7200	0.7200	0.7200	-6.494%	2	915	-95.833%
2026-02-27	0.7700	0.7700	0.7700	0.7700	+40.000%	2	913	-96.104%
2026-02-23	0.5100	0.5500	0.5100	0.5500	-14.063%	2	913	-94.545%
2026-02-20	0.7000	0.7000	0.5800	0.6400	+10.345%	19	913	-95.313%
2026-02-19	0.5800	0.5800	0.5800	0.5800	+7.407%	2	924	-94.828%
2026-02-18	0.5400	0.5400	0.5400	0.5400	+8.000%	2	924	-94.444%
2026-02-17	0.6000	0.6000	0.5000	0.5000	-7.407%	4	923	-94.000%
2026-02-13	0.5400	0.5400	0.5400	0.5400	+5.882%	40	925	-94.444%
2026-02-11	0.6000	0.6500	0.5100	0.5100	-21.538%	4	925	-94.118%
2026-02-10	0.7600	0.7600	0.6500	0.6500	-32.990%	21	922	-95.385%
2026-02-09	0.9600	0.9700	0.9600	0.9700	+31.081%	20	903	-96.907%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-1.333%	45	883	-95.946%
2026-02-05	0.7000	0.8500	0.7000	0.7500	+8.696%	53	883	-96.000%
2026-02-04	0.6600	0.6900	0.5800	0.6900	-31.000%	34	887	-95.652%
2026-02-03	1.0000	1.0400	0.9100	1.0000	-11.504%	10	897	-97.000%
2026-02-02	1.4400	1.4400	1.1200	1.1300	+13.000%	86	889	-97.345%
2026-01-30	1.2000	1.2000	1.0000	1.0000	-20.000%	108	830	-97.000%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+11.607%	1	820	-97.600%
2026-01-28	1.1000	1.1200	1.0500	1.1200	+12.000%	112	819	-97.321%
2026-01-27	1.2000	1.3900	1.0000	1.0000	-20.635%	75	808	-97.000%
2026-01-26	1.2400	1.2600	1.1800	1.2600	-4.545%	33	798	-97.619%
2026-01-23	1.2500	1.3500	1.2500	1.3200	+0.763%	4	795	-97.727%
2026-01-22	1.3000	1.5600	1.3000	1.3100	-6.429%	15	792	-97.710%
2026-01-21	1.3700	1.6300	1.3700	1.4000	+7.692%	27	787	-97.857%
2026-01-20	1.3500	1.4200	1.3000	1.3000	-6.475%	23	787	-97.692%
2026-01-16	1.4300	1.5200	1.3900	1.3900	-15.758%	7	780	-97.842%
2026-01-15	1.5000	1.6500	1.5000	1.6500	-3.509%	5	780	-98.182%
2026-01-14	1.6100	1.7100	1.6100	1.7100	+0.588%	5	776	-98.246%
2026-01-13	1.7200	1.7500	1.7000	1.7000	+1.190%	23	773	-98.235%
2026-01-12	1.5500	1.7400	1.5500	1.6800	-21.495%	31	752	-98.214%
2026-01-09	1.8700	2.1400	1.6200	2.1400	+11.458%	78	744	-98.598%
2026-01-08	1.8300	1.9200	1.8300	1.9200	-1.538%	6	716	-98.438%
2026-01-07	1.9500	1.9500	1.9000	1.9500	+17.470%	52	715	-98.462%
2026-01-06	1.4900	1.8000	1.4900	1.6600	+27.692%	83	667	-98.193%
2026-01-05	1.3200	1.3200	1.2300	1.3000	-10.345%	3	745	-97.692%
2026-01-02	1.6600	1.6600	1.4000	1.4500	+9.848%	208	745	-97.931%
2025-12-31	1.4000	1.4000	1.3200	1.3200	-2.222%	5	793	-97.727%
2025-12-30	1.3600	1.3600	1.3500	1.3500	+2.273%	11	793	-97.778%
2025-12-29	1.3200	1.3200	1.3200	1.3200	-4.348%	1	792	-97.727%
2025-12-26	1.3800	1.3800	1.3600	1.3800	+0.730%	17	791	-97.826%
2025-12-24	1.4200	1.4200	1.3500	1.3700	-18.452%	14	791	-97.810%
2025-12-23	1.3800	1.6800	1.3000	1.6800	+15.862%	21	791	-98.214%
2025-12-22	1.5000	1.5000	1.4500	1.4500	+16.000%	127	785	-97.931%
2025-12-19	1.4000	1.4000	1.2000	1.2500	-10.072%	136	702	-97.600%
2025-12-18	1.4600	1.4600	1.3900	1.3900	-1.418%	12	576	-97.842%
2025-12-17	1.4800	1.4800	1.4100	1.4100	-3.425%	2	576	-97.872%
2025-12-16	1.4700	1.5500	1.4000	1.4600	-13.095%	14	576	-97.945%
2025-12-15	1.7200	1.7200	1.6700	1.6800	-16.000%	11	570	-98.214%
2025-12-11	2.0000	2.1500	1.9900	2.0000	-0.990%	63	564	-98.500%
2025-12-10	2.1500	2.1500	1.8200	2.0200	-18.548%	79	561	-98.515%
2025-12-09	2.6000	2.6000	2.4800	2.4800	-15.358%	5	510	-98.790%
2025-12-08	2.9000	3.1500	2.7100	2.9300	+3.169%	23	508	-98.976%
2025-12-05	2.9500	2.9500	2.8400	2.8400	+5.185%	18	485	-98.944%
2025-12-04	2.6500	2.7000	2.6500	2.7000	-0.735%	5	485	-98.889%
2025-12-03	2.7300	2.7300	2.7200	2.7200	+17.749%	11	480	-98.897%
2025-12-02	2.3500	2.3500	2.3100	2.3100	+2.212%	3	475	-98.701%
2025-12-01	2.2600	2.2600	2.2600	2.2600	-3.004%	5	475	-98.673%
2025-11-28	2.2800	2.3300	2.2300	2.3300	+12.019%	7	475	-98.712%
2025-11-26	2.1100	2.2200	2.0800	2.0800	+9.474%	39	466	-98.558%
2025-11-24	2.0800	2.1900	1.9000	1.9000	-0.524%	49	466	-98.421%
2025-11-21	2.1800	2.2000	1.9100	1.9100	-25.969%	19	447	-98.429%
2025-11-20	3.0000	3.0000	2.2000	2.5800	-16.774%	32	441	-98.837%
2025-11-19	3.6500	3.6500	3.1000	3.1000	-4.908%	35	418	-99.032%
2025-11-18	3.6900	3.6900	3.1300	3.2600	-6.857%	58	386	-99.080%
2025-11-17	3.1700	3.7600	3.1700	3.5000	+2.941%	27	402	-99.143%
2025-11-14	3.0000	3.6000	3.0000	3.4000	-6.336%	6	378	-99.118%
2025-11-13	3.9300	3.9700	3.6300	3.6300	-16.934%	154	379	-99.174%
2025-11-12	4.0000	4.3700	3.9500	4.3700	+18.108%	32	304	-99.314%
2025-11-11	3.7500	3.8000	3.7000	3.7000	-4.393%	4	284	-99.189%
2025-11-10	3.2000	3.9000	3.2000	3.8700	+7.500%	15	284	-99.225%
2025-11-07	3.5000	3.6000	3.4500	3.6000	+0.840%	11	278	-99.167%
2025-11-06	3.5000	3.7500	3.5000	3.5700	-8.462%	40	271	-99.160%
2025-11-05	4.0500	4.0500	3.7500	3.9000	-10.345%	215	255	-99.231%
2025-11-04	4.0500	4.4500	3.9500	4.3500	-21.622%	61	139	-99.310%
2025-11-03	4.9800	5.5500	4.8000	5.5500	+16.842%	84	21	-99.459%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+5.556%	1	21	-99.368%
2025-10-30	4.6500	4.6500	4.3000	4.5000	-1.099%	7	21	-99.333%
2025-10-29	4.7500	4.7500	4.5500	4.5500	-1.087%	6	17	-99.341%
2025-10-28	4.6200	4.6200	4.6000	4.6000	0.000%	2	13	-99.348%
2025-10-27	4.4000	4.6000	4.3000	4.6000	+8.235%	3	13	-99.348%
2025-10-24	4.2500	4.2500	4.2500	4.2500	+6.250%	1	13	-99.294%
2025-10-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	12	-99.250%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-5.882%	1	13	-99.250%
2025-10-20	4.0500	4.2500	4.0500	4.2500	+6.250%	3	12	-99.294%
2025-10-17	5.1500	5.1500	4.0000	4.0000	-17.526%	2	12	-99.250%
2025-10-16	4.8500	4.8500	4.8500	4.8500	+10.984%	4	10	-99.381%
2025-10-15	4.4600	4.4600	4.3700	4.3700	+4.048%	2	6	-99.314%
2025-10-13	4.7000	4.7000	4.2000	4.2000	-13.402%	5	6	-99.286%
2025-10-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	-99.381%

.dark-mode .vMJmHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMJmHR{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C150UBER Jan 15 2027 150.00 Call (UBER270115C00150000)option OPRA

UBER20270115C150
UBER Jan 15 2027 150.00 Call (UBER270115C00150000)
option OPRA