Dark

UBER20270115C45
UBER Jan 15 2027 45.00 Call (UBER270115C00045000)
option OPRA

EOD

Oct 1, 2026

23.55-5.950%(-1.49)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.2800	24.2800	23.5500	23.5500	-5.950%	10	314	0.000%
2026-09-30	25.0400	25.0400	25.0400	25.0400	-0.120%	1	311	-5.950%
2026-09-25	24.8000	25.0700	24.8000	25.0700	+1.580%	7	311	-6.063%
2026-09-23	24.6800	24.6800	24.6800	24.6800	-3.216%	5	313	-4.579%
2026-09-22	26.0000	26.0000	25.5000	25.5000	-2.299%	11	313	-7.647%
2026-09-21	26.1000	26.1000	26.1000	26.1000	-0.496%	2	312	-9.770%
2026-09-18	26.6000	26.6000	26.2300	26.2300	-1.576%	4	312	-10.217%
2026-09-17	26.6500	26.6500	26.6500	26.6500	-0.745%	2	311	-11.632%
2026-09-16	26.8500	26.8500	26.8500	26.8500	-2.576%	1	309	-12.291%
2026-09-15	27.5600	27.5600	27.5600	27.5600	-1.254%	1	310	-14.550%
2026-09-14	27.9100	27.9100	27.9100	27.9100	+1.861%	2	310	-15.622%
2026-09-09	27.4000	27.4000	27.4000	27.4000	-14.348%	20	308	-14.051%
2026-08-31	31.9900	31.9900	31.9900	31.9900	-5.383%	1	288	-26.383%
2026-08-19	33.8100	33.8100	33.8100	33.8100	+6.187%	30	289	-30.346%
2026-08-17	31.8400	31.8400	31.8400	31.8400	+3.984%	7	289	-26.036%
2026-08-07	31.0000	31.0000	30.6200	30.6200	+27.054%	11	289	-23.089%
2026-08-05	24.1000	24.1000	24.1000	24.1000	-14.539%	1	300	-2.282%
2026-08-04	28.2000	28.2000	28.2000	28.2000	+0.714%	1	301	-16.489%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-6.667%	1	300	-15.893%
2026-07-06	30.0000	30.0000	30.0000	30.0000	-0.957%	1	301	-21.500%
2026-07-01	30.2900	30.2900	30.2900	30.2900	+12.644%	1	301	-22.252%
2026-06-10	26.7400	26.8900	26.7400	26.8900	-9.613%	3	301	-12.421%
2026-06-04	29.7500	29.7500	29.7500	29.7500	+2.586%	2	302	-20.840%
2026-06-02	29.0000	29.0000	29.0000	29.0000	+5.455%	1	304	-18.793%
2026-05-28	27.5000	27.5000	27.5000	27.5000	-10.569%	1	304	-14.364%
2026-05-22	31.5000	31.5000	30.7500	30.7500	-0.162%	10	304	-23.415%
2026-05-21	30.7100	30.8000	30.7100	30.8000	-7.646%	12	302	-23.539%
2026-05-11	32.3000	33.5000	32.3000	33.3500	+7.407%	14	302	-29.385%
2026-04-30	31.0500	31.0500	31.0500	31.0500	-2.512%	2	303	-24.155%
2026-04-24	31.4500	31.8500	31.4500	31.8500	-0.282%	5	305	-26.060%
2026-04-23	31.9400	31.9400	31.9400	31.9400	-9.390%	1	310	-26.268%
2026-04-15	34.0000	35.2500	34.0000	35.2500	+22.822%	4	309	-33.191%
2026-04-10	28.7000	28.7000	28.7000	28.7000	-9.692%	2	305	-17.944%
2026-03-20	31.7800	31.7800	31.7800	31.7800	+0.889%	1	305	-25.897%
2026-03-12	31.5000	31.5000	31.5000	31.5000	+1.613%	1	304	-25.238%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-7.297%	1	303	-24.032%
2026-03-05	33.4400	33.4400	33.4400	33.4400	-1.211%	2	304	-29.575%
2026-03-04	33.8500	33.8500	33.8500	33.8500	-3.286%	2	302	-30.428%
2026-03-03	35.0000	35.0000	35.0000	35.0000	+4.478%	14	300	-32.714%
2026-02-27	33.5000	33.5000	33.5000	33.5000	+8.274%	1	312	-29.701%
2026-02-25	30.9400	30.9400	30.9400	30.9400	+4.000%	2	311	-23.885%
2026-02-23	29.7500	29.7500	29.7500	29.7500	-7.781%	1	311	-20.840%
2026-02-20	32.2600	32.2600	32.2600	32.2600	+1.927%	1	310	-26.999%
2026-02-09	31.6500	31.6500	31.6500	31.6500	-1.094%	5	310	-25.592%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-4.648%	1	315	-26.406%
2026-02-05	32.7500	34.3000	32.7500	33.5600	+3.580%	6	315	-29.827%
2026-02-04	30.9500	32.4000	30.9500	32.4000	-22.857%	15	316	-27.315%
2026-01-22	42.0000	42.0000	42.0000	42.0000	-2.394%	1	302	-43.929%
2026-01-21	43.3000	43.3000	43.0300	43.0300	-0.624%	4	301	-45.271%
2026-01-13	43.3000	43.3000	43.3000	43.3000	+8.250%	1	300	-45.612%
2026-01-05	40.0000	40.0000	40.0000	40.0000	0.000%	1	299	-41.125%
2025-12-30	40.0000	40.0000	40.0000	40.0000	+4.712%	1	299	-41.125%
2025-12-18	38.2000	38.2000	38.2000	38.2000	-6.004%	50	298	-38.351%
2025-12-15	40.6300	40.6400	40.6300	40.6400	-5.926%	5	298	-42.052%
2025-12-12	43.3000	43.3000	43.2000	43.2000	0.000%	2	293	-45.486%
2025-12-11	43.3000	43.3000	43.2000	43.2000	-1.907%	2	293	-45.486%
2025-12-02	44.0400	44.0400	44.0400	44.0400	+4.633%	20	294	-46.526%
2025-11-24	42.3500	42.3500	42.0900	42.0900	-15.820%	2	314	-44.048%
2025-11-06	50.0000	50.0000	50.0000	50.0000	-5.660%	5	314	-52.900%
2025-11-04	53.0000	53.0000	53.0000	53.0000	-4.401%	2	309	-55.566%
2025-10-31	55.4400	55.4400	55.4400	55.4400	+4.604%	1	311	-57.522%
2025-10-10	52.8500	53.0000	52.8500	53.0000	-4.847%	3	312	-55.566%
2025-10-09	55.7000	55.7000	55.7000	55.7000	-0.890%	48	312	-57.720%
2025-10-03	56.2000	56.2000	56.2000	56.2000	+0.916%	2	360	-58.096%
2025-09-30	56.5500	56.5500	55.6900	55.6900	-5.610%	8	362	-57.712%
2025-09-22	59.1500	59.1500	59.0000	59.0000	+5.207%	3	358	-60.085%
2025-09-19	56.0800	56.0800	56.0800	56.0800	+5.831%	1	361	-58.006%
2025-09-18	52.9900	52.9900	52.9900	52.9900	+2.100%	2	360	-55.558%
2025-09-17	52.5000	52.5000	51.6100	51.9000	-8.546%	19	360	-54.624%
2025-09-15	56.7500	56.7500	56.7500	56.7500	+4.512%	1	350	-58.502%
2025-09-12	54.3000	54.3000	54.3000	54.3000	+1.363%	1	349	-56.630%
2025-09-11	53.6000	53.6000	53.4300	53.5700	+0.790%	75	349	-56.039%
2025-09-09	53.1500	53.1500	53.1500	53.1500	+2.113%	1	393	-55.691%
2025-09-03	52.0500	52.0500	52.0500	52.0500	+0.774%	1	393	-54.755%
2025-08-15	51.6500	51.6500	51.6500	51.6500	+4.873%	1	392	-54.405%
2025-08-13	49.2500	49.2500	49.2500	49.2500	-2.572%	1	393	-52.183%
2025-08-11	50.2000	50.5500	50.2000	50.5500	+3.163%	30	393	-53.412%
2025-08-08	49.0000	49.0000	49.0000	49.0000	-5.314%	2	403	-51.939%
2025-08-07	51.1900	51.7500	51.1900	51.7500	+9.108%	2	401	-54.493%
2025-07-31	47.4300	47.4300	47.4300	47.4300	+1.346%	25	399	-50.348%
2025-07-29	46.8000	46.8000	46.8000	46.8000	-7.327%	1	424	-49.679%
2025-07-23	50.5000	50.5000	50.5000	50.5000	-0.591%	1	423	-53.366%
2025-07-21	51.5000	51.5000	50.8000	50.8000	+1.600%	12	422	-53.642%
2025-07-18	50.0000	50.0000	50.0000	50.0000	-10.714%	1	410	-52.900%
2025-07-09	56.3100	56.5600	56.0000	56.0000	-0.267%	550	410	-57.946%
2025-07-08	56.4000	56.4000	56.1500	56.1500	+1.262%	2	326	-58.059%
2025-07-07	55.4500	55.4500	55.4500	55.4500	+7.816%	3	325	-57.529%
2025-06-25	51.4300	51.4300	51.4300	51.4300	+11.562%	2	328	-54.210%
2025-06-16	46.1000	46.1000	46.1000	46.1000	-8.167%	26	330	-48.915%
2025-05-27	50.1800	50.2000	50.1000	50.2000	+7.725%	30	356	-53.088%
2025-05-12	46.6000	46.6000	46.6000	46.6000	+5.311%	1	346	-49.464%
2025-05-09	44.2500	44.2500	44.2500	44.2500	+1.305%	2	345	-46.780%
2025-05-08	43.6800	43.6800	43.6800	43.6800	+3.067%	2	344	-46.085%
2025-05-01	41.8000	42.3800	41.8000	42.3800	+6.616%	51	344	-44.431%
2025-04-28	39.7500	39.7500	39.7500	39.7500	-2.835%	10	344	-40.755%
2025-04-25	40.6000	40.9100	40.6000	40.9100	+14.562%	32	334	-42.435%
2025-04-23	35.7100	35.7100	35.7100	35.7100	-4.031%	20	319	-34.052%
2025-04-22	36.0000	37.2100	36.0000	37.2100	+5.710%	2	339	-36.711%
2025-04-21	35.2000	35.2000	35.2000	35.2000	-5.121%	10	338	-33.097%
2025-04-17	37.1000	37.1000	37.1000	37.1000	+0.952%	1	339	-36.523%
2025-04-16	36.7500	36.7500	36.7500	36.7500	+4.285%	10	339	-35.918%
2025-04-14	35.2500	35.2500	35.2400	35.2400	+16.304%	16	329	-33.173%
2025-04-09	30.3000	30.3000	30.3000	30.3000	+0.165%	2	314	-22.277%
2025-04-08	31.5000	31.5000	30.2500	30.2500	+6.966%	11	314	-22.149%
2025-04-07	28.2800	28.2800	28.2800	28.2800	+1.362%	2	306	-16.726%
2025-04-04	27.9000	27.9000	27.9000	27.9000	-14.679%	2	304	-15.591%
2025-04-03	32.7000	32.7000	32.7000	32.7000	-6.970%	10	303	-27.982%
2025-04-01	33.6500	35.1500	33.6500	35.1500	+1.884%	23	313	-33.001%
2025-03-28	36.0000	36.0000	34.5000	34.5000	-6.122%	16	301	-31.739%
2025-03-20	36.7500	36.7500	36.7500	36.7500	+4.255%	2	301	-35.918%
2025-03-17	35.2500	35.2500	35.2500	35.2500	+7.273%	5	303	-33.191%
2025-03-11	32.8600	32.8600	32.8600	32.8600	-5.926%	1	308	-28.332%
2025-03-10	35.4600	35.4600	34.9300	34.9300	-6.228%	2	307	-32.579%
2025-03-06	37.4500	37.4500	37.0000	37.2500	-2.691%	26	308	-36.779%
2025-02-27	37.7900	38.2800	37.7900	38.2800	+5.396%	3	282	-38.480%
2025-02-25	36.0000	36.3200	36.0000	36.3200	-13.421%	5	283	-35.160%
2025-02-20	41.9500	41.9500	41.9500	41.9500	-1.410%	10	287	-43.862%
2025-02-18	42.5500	42.5500	42.5500	42.5500	+3.077%	5	297	-44.653%
2025-02-14	41.3800	41.3800	41.2800	41.2800	+1.425%	14	306	-42.951%
2025-02-10	39.2300	40.7000	39.2300	40.7000	+9.409%	20	306	-42.138%
2025-02-07	34.3000	38.0000	34.3000	37.2000	+16.141%	306	306	-36.694%
2025-02-06	31.7000	32.0300	31.7000	32.0300	+18.630%	5	431	-26.475%
2025-02-05	27.4700	27.9100	27.0000	27.0000	-15.519%	29	428	-12.778%
2025-02-04	31.5700	31.9600	31.5700	31.9600	+6.711%	3	417	-26.314%
2025-01-31	29.9500	29.9500	29.9500	29.9500	+3.276%	10	418	-21.369%
2025-01-29	29.0000	29.0000	29.0000	29.0000	-6.902%	2	423	-18.793%
2025-01-28	31.1500	31.1500	31.1500	31.1500	+1.136%	1	421	-24.398%
2025-01-27	31.6000	31.6000	30.8000	30.8000	+0.818%	2	420	-23.539%
2025-01-23	30.5500	30.5500	30.5500	30.5500	+0.361%	1	420	-22.913%
2025-01-22	30.4100	30.4400	30.4100	30.4400	-0.685%	9	421	-22.635%
2025-01-21	30.0000	30.6500	30.0000	30.6500	+0.163%	5	412	-23.165%
2025-01-17	30.6000	30.6000	30.6000	30.6000	+5.445%	2	410	-23.039%
2025-01-15	30.1500	30.1500	29.0200	29.0200	-2.748%	2	410	-18.849%
2025-01-13	28.8400	29.8400	28.8400	29.8400	+4.445%	10	411	-21.079%
2025-01-08	28.5700	28.5700	28.5700	28.5700	-3.902%	1	402	-17.571%
2025-01-06	29.6900	29.7300	29.6900	29.7300	+4.316%	50	402	-20.787%
2025-01-03	28.5000	28.5000	28.5000	28.5000	+5.987%	10	352	-17.368%
2025-01-02	26.8500	26.9300	26.8500	26.8900	+6.495%	15	347	-12.421%
2024-12-30	25.2100	26.1500	24.8000	25.2500	+0.598%	70	342	-6.733%
2024-12-27	25.0000	25.1000	24.3700	25.1000	-3.795%	18	300	-6.175%
2024-12-26	25.8500	26.0900	25.6000	26.0900	+1.124%	20	299	-9.736%
2024-12-24	26.2500	26.2500	25.8000	25.8000	-2.087%	3	307	-8.721%
2024-12-23	25.8400	26.7500	25.8400	26.3500	+3.050%	41	307	-10.626%
2024-12-20	25.5700	25.5700	25.5700	25.5700	+1.348%	1	266	-7.900%
2024-12-19	24.8500	25.2300	24.8500	25.2300	-2.398%	4	265	-6.659%
2024-12-18	26.2100	26.6500	25.8500	25.8500	+2.702%	3	261	-8.897%
2024-12-17	24.9000	25.1700	24.8000	25.1700	-0.119%	11	258	-6.436%
2024-12-16	25.0000	26.0000	25.0000	25.2000	+0.800%	15	232	-6.548%
2024-12-13	25.9500	25.9500	24.1500	25.0000	-5.838%	22	232	-5.800%
2024-12-12	26.9400	26.9400	25.9000	26.5500	+2.510%	12	223	-11.299%
2024-12-11	25.9000	25.9000	25.9000	25.9000	-8.319%	1	211	-9.073%
2024-12-10	28.2500	28.2500	28.2500	28.2500	-5.201%	5	204	-16.637%
2024-12-06	29.8000	29.8000	29.8000	29.8000	+2.405%	18	209	-20.973%
2024-12-05	33.7000	33.7000	29.1000	29.1000	-15.530%	5	200	-19.072%
2024-11-27	34.4500	34.4500	34.4500	34.4500	-3.040%	1	199	-31.640%
2024-11-25	35.7000	35.7000	35.5300	35.5300	+11.205%	5	199	-33.718%
2024-11-18	31.8000	32.0500	31.2800	31.9500	-4.911%	10	194	-26.291%
2024-11-13	33.6000	33.6000	33.6000	33.6000	-2.665%	1	186	-29.911%
2024-11-11	34.5200	34.5200	34.5200	34.5200	-3.224%	1	185	-31.779%
2024-11-01	35.6700	35.6700	35.6700	35.6700	+3.092%	60	186	-33.978%
2024-10-31	34.6000	34.6000	34.6000	34.6000	-13.392%	1	156	-31.936%
2024-10-25	39.9500	39.9500	39.9500	39.9500	-0.125%	50	155	-41.051%
2024-10-24	40.0000	40.0000	40.0000	40.0000	-3.614%	1	130	-41.125%
2024-10-18	41.5000	41.5000	41.5000	41.5000	-12.632%	2	129	-43.253%
2024-10-11	47.1000	47.5000	47.1000	47.5000	+18.159%	52	130	-50.421%
2024-10-10	40.2000	40.2000	40.2000	40.2000	+13.017%	1	104	-41.418%
2024-10-02	35.3500	35.6000	35.3500	35.5700	-2.414%	43	104	-33.793%
2024-10-01	36.4500	36.4500	36.4500	36.4500	-2.722%	1	61	-35.391%
2024-09-30	37.5500	37.5500	37.4700	37.4700	+4.083%	50	60	-37.150%
2024-09-18	36.0000	36.0000	36.0000	36.0000	+3.300%	10	10	-34.583%
2024-09-17	34.8500	34.8500	34.8500	34.8500	0.000%	1	1	-32.425%

.dark-mode .bL507Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bL507Z{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C45UBER Jan 15 2027 45.00 Call (UBER270115C00045000)option OPRA

UBER20270115C45
UBER Jan 15 2027 45.00 Call (UBER270115C00045000)
option OPRA