Dark

UBER20270115C35
UBER Jan 15 2027 35.00 Call (UBER270115C00035000)
option OPRA

EOD

Oct 1, 2026

33.45-2.478%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.4500	33.4500	33.4500	33.4500	-2.478%	2	294	0.000%
2026-09-30	34.8500	34.8500	34.3000	34.3000	-2.418%	7	292	-2.478%
2026-09-25	35.1500	35.1500	35.1500	35.1500	-16.903%	5	285	-4.836%
2026-09-04	42.3000	42.3000	42.3000	42.3000	-4.579%	1	290	-20.922%
2026-08-21	44.3300	44.3300	44.3300	44.3300	+1.908%	1	290	-24.543%
2026-08-11	43.5000	43.5000	43.5000	43.5000	+0.230%	1	291	-23.103%
2026-08-10	43.4000	43.4000	43.4000	43.4000	+28.975%	3	292	-22.926%
2026-08-05	33.5000	33.6500	33.5000	33.6500	-4.131%	60	289	-0.594%
2026-07-30	35.1000	35.1000	35.1000	35.1000	-1.266%	1	259	-4.701%
2026-07-24	35.5500	35.5500	35.5500	35.5500	-14.850%	2	258	-5.907%
2026-06-24	41.7500	41.7500	41.7500	41.7500	+6.750%	9	258	-19.880%
2026-06-17	39.1100	39.1100	39.1100	39.1100	+3.658%	2	259	-14.472%
2026-06-15	37.7300	37.7300	37.7300	37.7300	+10.257%	1	259	-11.344%
2026-06-12	34.3800	34.3800	34.2200	34.2200	-5.730%	5	259	-2.250%
2026-05-28	36.3000	36.3000	36.3000	36.3000	-1.519%	10	259	-7.851%
2026-05-27	36.8600	36.8600	36.8600	36.8600	-7.619%	2	266	-9.251%
2026-05-14	39.7500	39.9000	39.7500	39.9000	-9.851%	5	268	-16.165%
2026-05-06	44.2600	44.2600	44.2600	44.2600	+6.651%	3	272	-24.424%
2026-05-01	41.8200	41.8200	41.5000	41.5000	-1.190%	5	271	-19.398%
2026-04-23	42.0000	42.0000	42.0000	42.0000	-4.545%	2	271	-20.357%
2026-04-21	44.0000	44.0000	44.0000	44.0000	+16.248%	1	271	-23.977%
2026-04-10	37.8500	37.8500	37.8500	37.8500	-3.345%	1	271	-11.625%
2026-04-06	39.1600	39.1600	39.1600	39.1600	-2.100%	1	271	-14.581%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-12.854%	3	270	-16.375%
2026-03-17	45.9000	45.9000	45.9000	45.9000	+9.940%	1	270	-27.124%
2026-03-06	41.7500	41.7500	41.7500	41.7500	-0.949%	1	271	-19.880%
2026-02-27	42.0000	42.1500	42.0000	42.1500	+0.357%	4	272	-20.641%
2026-02-26	42.0000	42.0000	42.0000	42.0000	+5.793%	5	275	-20.357%
2026-02-25	39.7000	39.7000	39.7000	39.7000	+5.867%	1	274	-15.743%
2026-02-17	37.5000	37.5000	37.5000	37.5000	0.000%	1	274	-10.800%
2026-02-13	36.5000	37.5000	36.5000	37.5000	-0.925%	4	276	-10.800%
2026-02-11	39.2500	39.2500	37.8500	37.8500	-7.683%	6	276	-11.625%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+1.135%	2	276	-18.415%
2026-02-06	40.5400	40.5400	40.5400	40.5400	-5.809%	1	278	-17.489%
2026-02-05	43.0400	43.0400	43.0400	43.0400	+2.452%	1	278	-22.282%
2026-02-04	42.0100	42.0100	42.0100	42.0100	-9.109%	2	277	-20.376%
2026-02-03	46.2200	46.2200	46.2200	46.2200	-1.450%	2	276	-27.629%
2026-01-29	46.9000	46.9000	46.9000	46.9000	-2.190%	1	276	-28.678%
2026-01-27	47.9500	47.9500	47.9500	47.9500	-9.614%	4	276	-30.240%
2026-01-08	53.0500	53.0500	53.0500	53.0500	-0.748%	1	276	-36.946%
2026-01-07	53.5000	53.6600	53.3500	53.4500	+12.503%	19	276	-37.418%
2025-12-29	48.5000	48.5000	47.5100	47.5100	+2.216%	6	276	-29.594%
2025-12-19	46.4800	46.4800	46.4800	46.4800	-3.967%	5	276	-28.034%
2025-12-16	48.4000	48.4000	48.4000	48.4000	-2.714%	1	276	-30.888%
2025-12-15	49.7500	49.7500	49.7500	49.7500	-5.274%	1	276	-32.764%
2025-12-12	52.7200	52.7200	52.5200	52.5200	+3.692%	18	277	-36.310%
2025-12-10	54.5000	54.5000	50.6500	50.6500	-10.004%	3	286	-33.959%
2025-12-09	56.2800	56.2800	56.2800	56.2800	-1.505%	5	285	-40.565%
2025-12-04	57.1400	57.1400	57.1400	57.1400	-1.483%	1	290	-41.460%
2025-12-03	58.0000	58.0000	58.0000	58.0000	+10.476%	2	291	-42.328%
2025-11-26	52.5000	52.5000	52.5000	52.5000	+2.941%	2	295	-36.286%
2025-11-25	51.0000	51.0000	51.0000	51.0000	-3.774%	1	295	-34.412%
2025-11-20	55.5000	55.5500	52.0000	53.0000	-7.456%	8	295	-36.887%
2025-11-18	57.2700	57.2700	57.2700	57.2700	-4.151%	2	297	-41.592%
2025-11-14	59.7500	59.7500	59.7500	59.7500	-1.338%	1	295	-44.017%
2025-11-11	60.5500	60.6000	60.5500	60.5600	-0.721%	48	294	-44.766%
2025-11-04	61.0000	61.0000	61.0000	61.0000	-3.175%	2	293	-45.164%
2025-10-27	63.0000	63.0000	63.0000	63.0000	+1.613%	1	290	-46.905%
2025-10-13	62.0000	62.0000	62.0000	62.0000	-7.532%	1	290	-46.048%
2025-10-08	67.0500	67.0500	67.0500	67.0500	+5.574%	1	289	-50.112%
2025-10-02	63.4500	63.5100	63.4500	63.5100	-1.229%	5	288	-47.331%
2025-10-01	64.3000	64.3000	64.3000	64.3000	+3.726%	1	293	-47.978%
2025-09-18	61.9900	61.9900	61.9900	61.9900	-4.982%	1	292	-46.040%
2025-09-16	65.2400	65.2400	65.2400	65.2400	+4.635%	2	293	-48.728%
2025-09-09	62.1700	62.3500	62.1700	62.3500	+7.002%	3	295	-46.351%
2025-09-05	58.2700	58.2700	58.2700	58.2700	-1.154%	5	297	-42.595%
2025-08-11	58.6000	58.9500	58.6000	58.9500	+1.638%	21	302	-43.257%
2025-08-08	58.0000	58.0000	58.0000	58.0000	-0.121%	2	323	-42.328%
2025-08-07	58.0700	58.0700	58.0700	58.0700	+2.380%	1	321	-42.397%
2025-07-31	56.6500	56.7200	56.6500	56.7200	+2.847%	2	322	-41.026%
2025-07-30	55.1600	55.1600	55.1000	55.1500	+0.273%	14	321	-39.347%
2025-07-29	55.0000	55.0000	55.0000	55.0000	-6.780%	15	314	-39.182%
2025-07-28	59.0000	59.0000	59.0000	59.0000	-2.479%	30	314	-43.305%
2025-07-22	60.5000	60.5000	60.5000	60.5000	-5.910%	1	314	-44.711%
2025-07-11	64.3000	64.3000	64.3000	64.3000	-1.229%	10	314	-47.978%
2025-07-10	65.1300	65.1800	65.0300	65.1000	+0.696%	18	324	-48.618%
2025-07-09	65.4000	65.4000	64.6500	64.6500	-0.324%	36	316	-48.260%
2025-07-08	65.0900	65.4000	64.4500	64.8600	-0.062%	280	315	-48.427%
2025-07-07	65.6500	65.6500	64.2000	64.9000	+7.096%	189	366	-48.459%
2025-07-02	60.9500	60.9500	60.6000	60.6000	+2.538%	11	341	-44.802%
2025-06-27	58.8400	59.1000	58.8400	59.1000	-3.589%	6	352	-43.401%
2025-06-26	61.3000	61.3000	61.3000	61.3000	+8.285%	1	348	-45.432%
2025-05-23	56.6100	56.6100	56.6100	56.6100	-1.548%	30	347	-40.911%
2025-05-22	57.5000	57.5000	57.5000	57.5000	-5.209%	2	347	-41.826%
2025-05-20	62.1000	62.1000	60.5900	60.6600	-1.686%	52	345	-44.857%
2025-05-19	61.6900	61.7000	61.6900	61.7000	+5.290%	110	295	-45.786%
2025-05-15	58.6000	58.6000	58.6000	58.6000	-2.056%	9	192	-42.918%
2025-05-14	59.9000	59.9000	59.2000	59.8300	+8.782%	7	183	-44.092%
2025-05-12	55.0000	55.0000	55.0000	55.0000	+2.230%	10	180	-39.182%
2025-05-06	53.8000	53.8000	53.8000	53.8000	0.000%	2	180	-37.825%
2025-05-02	53.0000	53.8000	53.0000	53.8000	+13.935%	4	181	-37.825%
2025-04-25	47.2100	47.2200	47.2100	47.2200	+9.814%	20	181	-29.161%
2025-04-14	41.6000	43.0000	41.6000	43.0000	+2.138%	9	171	-22.209%
2025-04-11	42.1300	42.1300	42.1000	42.1000	0.000%	10	176	-20.546%
2025-04-10	42.1000	42.1000	42.1000	42.1000	+0.911%	5	181	-20.546%
2025-04-09	34.8700	41.7200	34.8700	41.7200	+22.706%	19	176	-19.823%
2025-04-08	34.0000	34.0000	34.0000	34.0000	-6.077%	5	173	-1.618%
2025-04-07	32.0000	36.2000	31.2500	36.2000	+1.543%	44	168	-7.597%
2025-04-04	34.9000	35.6500	34.8500	35.6500	-12.729%	98	190	-6.171%
2025-04-03	40.8000	40.8500	40.8000	40.8500	-12.900%	45	160	-18.115%
2025-04-02	43.8500	46.9000	43.8500	46.9000	+13.067%	12	200	-28.678%
2025-03-31	43.5000	43.5000	41.4800	41.4800	-6.975%	2	205	-19.359%
2025-03-25	46.1000	46.1000	44.5900	44.5900	+1.920%	23	204	-24.983%
2025-03-20	43.7500	43.7500	43.7500	43.7500	+5.676%	1	181	-23.543%
2025-03-18	41.6500	41.6500	41.4000	41.4000	+2.450%	13	181	-19.203%
2025-03-14	40.4100	40.4100	40.4100	40.4100	-0.468%	2	172	-17.223%
2025-03-13	40.5500	40.6000	40.5500	40.6000	-0.951%	3	170	-17.611%
2025-03-12	40.3300	40.9900	40.3300	40.9900	-3.097%	2	170	-18.395%
2025-03-10	43.2600	43.2600	42.3000	42.3000	-10.000%	3	171	-20.922%
2025-02-27	47.0000	47.0000	47.0000	47.0000	+9.430%	2	173	-28.830%
2025-02-25	42.9500	42.9500	42.9500	42.9500	-9.579%	1	175	-22.119%
2025-02-21	47.9700	47.9700	47.5000	47.5000	-3.377%	14	175	-29.579%
2025-02-14	49.2500	49.2500	48.9300	49.1600	+0.841%	10	177	-31.957%
2025-02-13	48.7500	48.7500	48.7500	48.7500	-0.531%	1	177	-31.385%
2025-02-12	49.0100	49.0100	49.0100	49.0100	+8.670%	5	177	-31.749%
2025-02-07	42.8900	46.4000	42.8900	45.1000	+14.612%	22	182	-25.831%
2025-02-06	37.0000	39.3500	37.0000	39.3500	+15.803%	8	182	-14.994%
2025-02-05	36.6500	36.6500	33.9800	33.9800	-13.713%	19	185	-1.560%
2025-02-04	39.3000	40.0200	39.3000	39.3800	+7.890%	16	173	-15.058%
2025-01-30	36.5000	36.5000	36.5000	36.5000	+1.389%	1	178	-8.356%
2025-01-29	36.0000	36.0000	36.0000	36.0000	-6.372%	1	178	-7.083%
2025-01-28	38.4500	38.4500	38.4500	38.4500	+4.768%	1	177	-13.004%
2025-01-13	36.5700	36.7000	36.5700	36.7000	+3.966%	4	177	-8.856%
2025-01-08	35.8500	35.8500	35.3000	35.3000	-4.284%	15	162	-5.241%
2025-01-07	36.8800	36.8800	36.8800	36.8800	-0.860%	1	162	-9.300%
2025-01-06	37.2000	37.2000	37.2000	37.2000	+3.911%	1	162	-10.081%
2025-01-03	34.8900	35.8000	34.8900	35.8000	+5.449%	94	162	-6.564%
2025-01-02	33.9500	33.9500	33.9500	33.9500	+6.929%	1	118	-1.473%
2024-12-30	32.0000	32.0000	31.5500	31.7500	+0.538%	3	118	+5.354%
2024-12-27	31.3500	31.6500	31.3500	31.5800	-2.831%	64	115	+5.921%
2024-12-26	33.7500	33.7500	32.5000	32.5000	-0.092%	3	97	+2.923%
2024-12-24	32.5300	32.5300	32.5300	32.5300	+1.025%	1	96	+2.828%
2024-12-20	32.0300	32.2000	31.7900	32.2000	+1.162%	7	96	+3.882%
2024-12-19	32.2700	32.2700	31.4000	31.8300	-7.201%	9	89	+5.090%
2024-12-18	34.3000	34.3000	34.3000	34.3000	+8.889%	2	83	-2.478%
2024-12-17	30.9500	31.5000	30.9500	31.5000	+0.159%	6	85	+6.190%
2024-12-16	31.6800	32.0000	31.4500	31.4500	+0.801%	5	79	+6.359%
2024-12-13	32.8800	32.8800	31.2000	31.2000	-6.250%	20	74	+7.212%
2024-12-12	33.8000	33.8600	33.2000	33.2800	+4.984%	8	64	+0.511%
2024-12-11	33.2100	33.2100	31.4200	31.7000	-10.830%	24	61	+5.521%
2024-12-10	35.9900	35.9900	35.5500	35.5500	-2.228%	4	42	-5.907%
2024-12-06	36.2500	36.4500	36.2500	36.3600	+2.857%	20	40	-8.003%
2024-12-05	38.9500	38.9500	35.2500	35.3500	-16.941%	28	30	-5.375%
2024-12-02	41.9500	42.5600	41.9500	42.5600	+1.965%	3	3	-21.405%
2024-11-29	41.7400	41.7400	41.7400	41.7400	-3.891%	2	3	-19.861%
2024-11-25	43.4300	43.4300	43.4300	43.4300	0.000%	2	2	-22.980%

.dark-mode .LKhXk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKhXk3{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C35UBER Jan 15 2027 35.00 Call (UBER270115C00035000)option OPRA

UBER20270115C35
UBER Jan 15 2027 35.00 Call (UBER270115C00035000)
option OPRA