Dark

UBER20270115C40
UBER Jan 15 2027 40.00 Call (UBER270115C00040000)
option OPRA

EOD

Aug 3, 2026

32.50+15.535%(+4.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.5000	32.5000	32.5000	32.5000	+15.535%	1	633	0.000%
2026-07-27	27.9600	28.1300	27.9600	28.1300	-3.000%	2	634	+15.535%
2026-07-24	30.0000	30.0000	29.0000	29.0000	-16.064%	6	632	+12.069%
2026-07-14	34.5500	34.5500	34.5500	34.5500	-2.539%	10	626	-5.933%
2026-07-07	35.1800	35.4500	35.1800	35.4500	-0.700%	6	616	-8.322%
2026-06-29	35.7000	35.7000	35.7000	35.7000	-6.053%	3	622	-8.964%
2026-06-26	38.0000	38.0000	38.0000	38.0000	+14.458%	3	625	-14.474%
2026-06-22	33.2000	33.2000	33.2000	33.2000	-3.320%	3	622	-2.108%
2026-06-15	34.3500	34.3500	34.3400	34.3400	+16.604%	3	626	-5.358%
2026-06-12	29.4500	29.4500	29.4500	29.4500	-1.008%	1	626	+10.357%
2026-06-11	29.7500	29.7500	29.7500	29.7500	-7.031%	1	626	+9.244%
2026-06-09	32.0000	32.0000	32.0000	32.0000	-9.986%	20	625	+1.563%
2026-06-01	35.5500	35.5500	35.5500	35.5500	+11.898%	1	605	-8.579%
2026-05-28	32.2300	32.2300	31.7700	31.7700	-0.874%	2	605	+2.298%
2026-05-26	32.2500	32.2500	32.0500	32.0500	-4.385%	3	604	+1.404%
2026-05-22	33.5200	33.5200	33.5200	33.5200	-6.369%	1	604	-3.043%
2026-05-14	35.8000	35.8000	35.8000	35.8000	-11.605%	3	603	-9.218%
2026-05-06	40.5000	40.5000	40.5000	40.5000	+6.049%	1	600	-19.753%
2026-04-27	38.1900	38.1900	38.1900	38.1900	+4.316%	1	601	-14.899%
2026-04-23	36.6100	36.6100	36.6100	36.6100	-5.644%	1	601	-11.226%
2026-04-20	38.8000	38.8000	38.8000	38.8000	0.000%	2	601	-16.237%
2026-04-17	39.5600	39.5600	38.8000	38.8000	+0.362%	2	603	-16.237%
2026-04-16	38.6600	38.6600	38.6600	38.6600	+1.737%	1	604	-15.934%
2026-04-15	38.0000	38.0000	38.0000	38.0000	+13.772%	1	603	-14.474%
2026-04-13	33.4000	33.4000	33.4000	33.4000	-8.493%	5	604	-2.695%
2026-04-08	36.5000	36.5000	36.5000	36.5000	+6.788%	1	609	-10.959%
2026-04-06	34.1800	34.1800	34.1800	34.1800	+8.267%	1	608	-4.915%
2026-03-27	31.5700	31.5700	31.5700	31.5700	-16.037%	1	607	+2.946%
2026-03-23	37.6000	37.6000	37.6000	37.6000	+3.724%	4	606	-13.564%
2026-03-20	36.2700	36.2700	36.1600	36.2500	+3.571%	4	606	-10.345%
2026-03-09	35.0000	35.0000	35.0000	35.0000	-13.043%	17	606	-7.143%
2026-03-05	40.2500	40.2500	40.2500	40.2500	+5.921%	1	623	-19.255%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+16.923%	2	624	-14.474%
2026-02-24	32.5000	32.5000	32.5000	32.5000	-4.271%	5	626	0.000%
2026-02-23	33.9500	33.9500	33.9500	33.9500	-5.694%	5	626	-4.271%
2026-02-19	36.0000	36.0000	36.0000	36.0000	+2.273%	1	621	-9.722%
2026-02-18	34.7800	35.2000	34.7800	35.2000	+6.216%	3	620	-7.670%
2026-02-17	33.1400	33.1400	33.1400	33.1400	+2.887%	1	621	-1.931%
2026-02-12	32.7000	32.7000	32.2100	32.2100	-3.851%	2	622	+0.900%
2026-02-11	33.5000	33.5000	33.5000	33.5000	-7.764%	10	622	-2.985%
2026-02-10	36.3800	36.3800	36.3200	36.3200	-1.572%	6	612	-10.518%
2026-02-09	36.8000	36.9000	36.8000	36.9000	-4.156%	11	616	-11.924%
2026-02-05	38.5000	38.5000	38.5000	38.5000	+11.594%	1	605	-15.584%
2026-02-04	36.0000	36.0000	34.5000	34.5000	-13.815%	9	604	-5.797%
2026-02-03	42.5000	42.5000	40.0300	40.0300	-7.977%	23	597	-18.811%
2026-02-02	42.1700	43.5000	42.1700	43.5000	+1.304%	3	582	-25.287%
2026-01-30	42.9400	42.9400	42.9400	42.9400	-3.722%	1	583	-24.313%
2026-01-22	44.6000	44.6000	44.6000	44.6000	-3.043%	1	582	-27.130%
2026-01-16	46.0000	46.0000	46.0000	46.0000	-3.239%	9	582	-29.348%
2026-01-06	47.5000	47.5400	47.5000	47.5400	+8.045%	4	582	-31.637%
2025-12-31	44.0000	44.0000	44.0000	44.0000	+0.296%	2	580	-26.136%
2025-12-23	43.8800	43.8800	43.8700	43.8700	-1.923%	100	580	-25.917%
2025-12-22	44.7300	44.7300	44.7300	44.7300	+2.240%	1	679	-27.342%
2025-12-16	43.7500	43.7500	43.7500	43.7500	-6.915%	1	679	-25.714%
2025-12-11	46.8900	47.0000	46.8900	47.0000	-14.077%	2	679	-30.851%
2025-12-05	54.7000	54.7000	54.7000	54.7000	+4.052%	1	679	-40.585%
2025-12-04	52.5700	52.5700	52.5700	52.5700	+7.725%	1	680	-38.178%
2025-11-26	48.8000	48.8000	48.8000	48.8000	+4.924%	1	678	-33.402%
2025-11-24	46.5100	46.5100	46.5100	46.5100	+3.356%	1	678	-30.123%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-7.025%	1	678	-27.778%
2025-11-20	51.0700	51.0700	48.4000	48.4000	-11.647%	3	679	-32.851%
2025-11-17	54.7800	54.7800	54.7800	54.7800	-2.179%	10	682	-40.672%
2025-11-12	56.0000	56.0000	56.0000	56.0000	-0.444%	1	692	-41.964%
2025-11-11	55.9500	56.3500	55.9500	56.2500	-4.838%	100	692	-42.222%
2025-10-30	59.3000	59.3000	59.1100	59.1100	+0.254%	2	683	-45.018%
2025-10-27	58.4500	58.9600	58.4200	58.9600	+5.098%	7	685	-44.878%
2025-10-22	56.1000	56.1000	56.1000	56.1000	+2.936%	2	685	-42.068%
2025-10-16	54.5000	54.5000	54.5000	54.5000	-5.217%	1	685	-40.367%
2025-10-13	57.2700	57.5000	57.2700	57.5000	+0.859%	4	684	-43.478%
2025-10-10	57.0100	57.0100	57.0100	57.0100	-3.862%	5	686	-42.992%
2025-10-09	60.6500	60.6500	59.3000	59.3000	-5.828%	40	691	-45.194%
2025-10-07	62.9700	62.9700	62.9700	62.9700	+4.950%	2	731	-48.388%
2025-10-03	60.0000	60.0000	60.0000	60.0000	+2.372%	1	731	-45.833%
2025-10-02	58.5500	58.6100	58.5500	58.6100	-4.388%	8	732	-44.549%
2025-09-19	61.3000	61.3000	61.3000	61.3000	+9.075%	1	732	-46.982%
2025-09-17	56.2000	56.2000	56.2000	56.2000	-8.335%	1	733	-42.171%
2025-09-16	61.3100	61.3100	61.3100	61.3100	+1.507%	10	732	-46.991%
2025-09-15	60.3500	60.4000	60.2800	60.4000	+4.679%	11	742	-46.192%
2025-09-09	57.7000	57.7000	57.7000	57.7000	+7.449%	1	743	-43.674%
2025-09-05	53.7000	53.7000	53.7000	53.7000	-4.107%	1	742	-39.479%
2025-08-29	55.2300	56.0000	55.2300	56.0000	-7.743%	4	745	-41.964%
2025-08-22	60.7000	60.7000	60.7000	60.7000	+5.272%	1	745	-46.458%
2025-08-18	55.4000	57.6600	55.1800	57.6600	+2.983%	35	746	-43.635%
2025-08-15	55.9900	55.9900	55.9900	55.9900	+1.083%	1	743	-41.954%
2025-08-14	55.3900	55.3900	55.3900	55.3900	+1.169%	1	743	-41.325%
2025-08-11	53.7700	54.7500	53.7700	54.7500	+0.459%	2	744	-40.639%
2025-08-08	55.0500	55.0500	54.5000	54.5000	-1.802%	2	744	-40.367%
2025-08-07	55.5000	55.5000	55.5000	55.5000	+2.493%	1	742	-41.441%
2025-08-06	50.9700	54.1500	50.9700	54.1500	-0.441%	4	741	-39.982%
2025-08-05	54.3900	54.3900	54.3900	54.3900	+8.239%	1	743	-40.246%
2025-08-01	50.5100	50.5100	50.2000	50.2500	-3.365%	4	744	-35.323%
2025-07-31	52.1400	52.2000	52.0000	52.0000	-4.936%	3	746	-37.500%
2025-07-25	54.7000	54.7000	54.7000	54.7000	-0.545%	14	746	-40.585%
2025-07-22	55.0000	55.0000	55.0000	55.0000	+1.645%	1	760	-40.909%
2025-07-18	54.1100	54.1100	54.1100	54.1100	-10.340%	1	761	-39.937%
2025-07-11	60.3000	60.4000	60.2700	60.3500	-0.445%	66	760	-46.147%
2025-07-10	60.0500	60.6700	60.0500	60.6200	-0.132%	114	759	-46.387%
2025-07-09	61.0000	61.2000	60.7000	60.7000	+0.215%	258	711	-46.458%
2025-07-08	60.5700	60.5700	60.5700	60.5700	+5.156%	1	754	-46.343%
2025-07-03	57.6000	57.6000	57.6000	57.6000	+4.537%	3	758	-43.576%
2025-06-27	54.1000	55.1000	54.1000	55.1000	+0.182%	16	758	-41.016%
2025-06-26	55.5200	55.5200	55.0000	55.0000	-0.901%	51	774	-40.909%
2025-06-24	55.5000	55.5000	55.5000	55.5000	+14.080%	1	725	-41.441%
2025-06-23	47.5000	48.6500	47.5000	48.6500	-2.388%	2	726	-33.196%
2025-06-16	50.0000	50.0000	49.8400	49.8400	-3.035%	3	726	-34.791%
2025-06-10	50.4500	51.4000	50.4500	51.4000	+2.697%	3	727	-36.770%
2025-06-06	50.0500	50.0500	50.0500	50.0500	+1.316%	4	725	-35.065%
2025-06-05	49.4000	49.4000	49.4000	49.4000	+1.835%	2	727	-34.211%
2025-06-04	48.7500	49.0300	48.4600	48.5100	+2.126%	19	710	-33.004%
2025-06-03	47.5000	47.5000	47.5000	47.5000	-3.061%	10	710	-31.579%
2025-05-29	49.0000	49.0000	49.0000	49.0000	-9.125%	4	700	-33.673%
2025-05-27	52.2800	53.9200	52.2800	53.9200	-4.244%	90	696	-39.726%
2025-05-20	56.5000	56.5000	56.3000	56.3100	+3.245%	3	654	-42.284%
2025-05-15	54.3700	54.5400	54.3700	54.5400	-4.063%	11	656	-40.411%
2025-05-14	56.8500	56.8500	56.8500	56.8500	+1.518%	1	646	-42.832%
2025-05-13	55.0000	56.0000	55.0000	56.0000	+8.108%	3	645	-41.964%
2025-05-12	51.1000	51.8000	50.7500	51.8000	+6.804%	11	646	-37.259%
2025-05-07	48.8000	48.8900	48.5000	48.5000	-3.000%	14	642	-32.990%
2025-05-06	50.0000	50.0000	50.0000	50.0000	-1.961%	1	628	-35.000%
2025-05-05	47.8500	51.0000	47.8500	51.0000	+3.030%	4	628	-36.275%
2025-05-02	48.5000	49.6000	48.5000	49.5000	+7.027%	10	628	-34.343%
2025-05-01	46.2100	46.2500	46.2100	46.2500	+2.436%	2	630	-29.730%
2025-04-30	45.1500	45.1500	45.1500	45.1500	+0.714%	1	632	-28.018%
2025-04-25	44.4500	44.8300	43.8700	44.8300	+4.256%	6	631	-27.504%
2025-04-24	42.5000	43.0000	42.5000	43.0000	+7.500%	4	631	-24.419%
2025-04-23	40.0000	40.0000	40.0000	40.0000	-0.050%	2	633	-18.750%
2025-04-22	39.9500	40.0200	39.9500	40.0200	+3.411%	4	633	-18.791%
2025-04-16	38.9500	41.1000	38.7000	38.7000	+3.476%	3	637	-16.021%
2025-04-10	38.5000	38.5000	37.4000	37.4000	+14.094%	2	637	-13.102%
2025-04-09	32.7800	32.7800	32.7800	32.7800	-4.709%	1	636	-0.854%
2025-04-08	34.4000	34.4000	34.4000	34.4000	+9.033%	1	635	-5.523%
2025-04-07	28.9000	31.5500	27.7000	31.5500	+1.122%	14	635	+3.011%
2025-04-04	32.0000	32.0000	31.0000	31.2000	-13.669%	36	641	+4.167%
2025-04-03	36.2500	37.1600	36.1400	36.1400	-3.627%	159	630	-10.072%
2025-03-31	36.5800	37.5000	36.5800	37.5000	-1.807%	2	655	-13.333%
2025-03-28	38.1900	38.1900	38.1900	38.1900	-5.774%	2	655	-14.899%
2025-03-27	40.3500	40.5300	40.3500	40.5300	-1.983%	2	655	-19.812%
2025-03-25	41.3500	41.3500	41.3500	41.3500	+0.121%	12	654	-21.403%
2025-03-21	41.3000	41.3000	41.3000	41.3000	+11.894%	2	642	-21.308%
2025-03-19	36.9100	36.9100	36.9100	36.9100	-0.992%	1	643	-11.948%
2025-03-18	37.2800	37.2800	37.2800	37.2800	+1.997%	1	644	-12.822%
2025-03-14	36.5500	36.5500	36.5500	36.5500	+2.958%	4	643	-11.081%
2025-03-13	35.5000	35.5000	35.5000	35.5000	-1.798%	1	644	-8.451%
2025-03-11	38.8000	38.8000	36.1500	36.1500	-4.868%	34	644	-10.097%
2025-03-10	40.7000	40.7000	38.0000	38.0000	-7.317%	3	614	-14.474%
2025-03-06	41.6000	41.6000	41.0000	41.0000	+0.367%	3	611	-20.732%
2025-03-04	38.5000	40.8500	37.9000	40.8500	-2.529%	7	611	-20.441%
2025-03-03	42.2400	42.2400	41.9100	41.9100	+4.775%	6	609	-22.453%
2025-02-27	42.6500	42.6500	40.0000	40.0000	-4.031%	3	609	-18.750%
2025-02-26	41.6800	41.6800	41.6800	41.6800	+4.592%	1	610	-22.025%
2025-02-25	40.1500	40.1500	39.8000	39.8500	-2.209%	6	608	-18.444%
2025-02-24	40.7500	40.7500	40.7500	40.7500	-10.636%	3	608	-20.245%
2025-02-21	47.2500	47.2500	45.6000	45.6000	-0.110%	6	608	-28.728%
2025-02-19	45.8500	45.8500	45.6500	45.6500	-1.510%	13	607	-28.806%
2025-02-18	46.3500	46.3500	46.3500	46.3500	+2.749%	1	617	-29.881%
2025-02-14	44.4500	45.1100	44.4500	45.1100	-1.356%	10	619	-27.954%
2025-02-13	44.9100	45.8500	44.9100	45.7300	+1.849%	5	619	-28.931%
2025-02-12	41.4200	44.9000	41.4200	44.9000	+2.746%	5	619	-27.617%
2025-02-11	43.6700	43.7000	43.6700	43.7000	-0.795%	2	620	-25.629%
2025-02-10	43.7500	44.4000	42.9400	44.0500	+6.710%	10	622	-26.220%
2025-02-07	40.0000	42.0000	39.0000	41.2800	+16.775%	98	619	-21.269%
2025-02-06	33.5000	35.3500	33.4800	35.3500	+13.447%	53	609	-8.062%
2025-02-05	32.0000	32.0000	30.0000	31.1600	-12.299%	185	592	+4.300%
2025-02-04	35.5000	36.6000	35.5000	35.5300	+4.194%	5	515	-8.528%
2025-02-03	34.5000	34.5000	34.0600	34.1000	+2.618%	31	514	-4.692%
2025-01-31	33.3000	33.3000	33.2300	33.2300	+2.246%	4	483	-2.197%
2025-01-30	32.5000	32.5000	32.5000	32.5000	-7.143%	10	481	0.000%
2025-01-27	35.0000	35.0000	35.0000	35.0000	+0.865%	2	471	-7.143%
2025-01-24	35.0500	35.0500	34.7000	34.7000	+0.173%	152	469	-6.340%
2025-01-22	34.4900	34.6400	34.4900	34.6400	+1.021%	4	473	-6.178%
2025-01-21	34.2900	34.2900	34.2900	34.2900	+0.263%	1	471	-5.220%
2025-01-17	34.9200	34.9200	34.2000	34.2000	+2.090%	4	471	-4.971%
2025-01-15	33.0300	33.5000	33.0300	33.5000	+4.688%	34	471	-2.985%
2025-01-14	32.4000	32.4000	31.9000	32.0000	-1.204%	13	473	+1.563%
2025-01-13	32.3900	32.3900	32.3900	32.3900	-1.848%	1	473	+0.340%
2025-01-10	32.4800	33.0000	32.4800	33.0000	+3.937%	52	472	-1.515%
2025-01-03	31.4500	32.0000	31.0000	31.7500	+5.833%	88	453	+2.362%
2025-01-02	29.3500	30.0000	29.1500	30.0000	+7.411%	35	438	+8.333%
2024-12-31	28.0000	28.1300	27.9300	27.9300	-2.343%	6	399	+16.362%
2024-12-30	28.3900	28.6000	28.0000	28.6000	-2.256%	40	399	+13.636%
2024-12-26	29.0900	29.3000	29.0900	29.2600	+1.951%	14	362	+11.073%
2024-12-24	28.7500	28.7500	28.7000	28.7000	-3.204%	3	364	+13.240%
2024-12-23	29.3000	29.6500	29.3000	29.6500	+2.241%	2	364	+9.612%
2024-12-20	28.9500	29.0000	28.9500	29.0000	+2.473%	105	362	+12.069%
2024-12-19	28.7000	28.7000	28.3000	28.3000	-2.144%	3	268	+14.841%
2024-12-18	30.5800	31.0000	28.9200	28.9200	+1.474%	94	267	+12.379%
2024-12-17	27.9400	28.7000	27.9400	28.5000	+1.496%	6	351	+14.035%
2024-12-16	28.5000	28.5700	28.0800	28.0800	+1.007%	98	345	+15.741%
2024-12-13	28.3500	29.0000	27.7500	27.8000	-4.467%	86	249	+16.906%
2024-12-12	29.7100	30.1200	29.1000	29.1000	+1.677%	9	231	+11.684%
2024-12-11	28.5600	28.9800	28.5600	28.6200	-9.143%	8	229	+13.557%
2024-12-10	31.7400	31.7400	31.5000	31.5000	-3.670%	22	210	+3.175%
2024-12-09	32.5500	32.7000	32.5500	32.7000	+0.615%	4	189	-0.612%
2024-12-06	32.5000	32.5000	32.5000	32.5000	+3.933%	6	185	0.000%
2024-12-05	35.4700	35.4700	31.2700	31.2700	-18.568%	43	182	+3.933%
2024-11-26	38.3000	38.4000	38.3000	38.4000	-1.158%	5	143	-15.365%
2024-11-25	38.8500	38.8500	38.8500	38.8500	+5.714%	2	141	-16.345%
2024-11-22	36.7500	36.7500	36.7500	36.7500	+1.519%	2	141	-11.565%
2024-11-21	36.2000	36.2000	36.2000	36.2000	+0.556%	10	141	-10.221%
2024-11-20	36.0000	36.0000	36.0000	36.0000	+2.857%	1	149	-9.722%
2024-11-19	35.0000	35.0000	35.0000	35.0000	+1.863%	3	148	-7.143%
2024-11-18	36.0000	36.0000	34.3600	34.3600	-8.005%	87	145	-5.413%
2024-11-13	37.1000	37.3500	36.7200	37.3500	-1.840%	16	58	-12.985%
2024-11-11	38.6000	38.6000	38.0100	38.0500	-1.169%	9	43	-14.586%
2024-11-08	38.5000	38.5000	38.5000	38.5000	-3.145%	4	39	-15.584%
2024-11-07	40.5000	40.5000	39.7500	39.7500	+4.058%	2	37	-18.239%
2024-11-06	37.1600	38.2000	37.1600	38.2000	+1.299%	18	35	-14.921%
2024-10-31	39.4500	39.4500	37.7100	37.7100	-18.465%	8	17	-13.816%
2024-10-22	46.2500	46.2500	46.2500	46.2500	-9.082%	1	9	-29.730%
2024-10-14	50.8700	50.8700	50.8700	50.8700	+29.605%	1	10	-36.112%
2024-10-02	39.2500	39.2500	39.2500	39.2500	-1.875%	2	9	-17.197%
2024-09-30	40.0000	40.0000	40.0000	40.0000	-5.882%	1	7	-18.750%
2024-09-24	42.5000	42.5000	42.5000	42.5000	+6.650%	1	6	-23.529%
2024-09-23	39.8500	39.8500	39.8500	39.8500	0.000%	5	5	-18.444%

.dark-mode .tWjHhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWjHhf{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C40UBER Jan 15 2027 40.00 Call (UBER270115C00040000)option OPRA

UBER20270115C40
UBER Jan 15 2027 40.00 Call (UBER270115C00040000)
option OPRA