Dark

UBER20271217C105
UBER Dec 17 2027 105.00 Call (UBER271217C00105000)
option OPRA

EOD

Oct 1, 2026

3.93-12.667%(-0.57)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9300	3.9300	3.9300	3.9300	-12.667%	15	1,114	0.000%
2026-09-23	4.5000	4.5000	4.5000	4.5000	-8.163%	3	1,099	-12.667%
2026-09-21	4.8600	4.9000	4.8600	4.9000	-5.769%	5	1,099	-19.796%
2026-09-15	5.2000	5.2000	5.2000	5.2000	-10.806%	1	1,100	-24.423%
2026-09-08	5.8300	5.8300	5.8300	5.8300	-14.265%	3	1,100	-32.590%
2026-09-02	7.0600	7.0700	6.8000	6.8000	+3.187%	4	1,100	-42.206%
2026-09-01	6.7000	6.7000	6.5900	6.5900	-4.906%	92	1,102	-40.364%
2026-08-31	6.9300	6.9300	6.9300	6.9300	-14.444%	1	1,168	-43.290%
2026-08-24	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,168	-51.481%
2026-08-20	8.0000	8.0000	8.0000	8.0000	+2.696%	1	1,168	-50.875%
2026-08-19	7.4200	7.8100	7.4200	7.7900	+8.194%	126	1,168	-49.551%
2026-08-18	7.2000	7.2000	7.2000	7.2000	+12.500%	6	1,098	-45.417%
2026-08-17	6.4000	6.4000	6.4000	6.4000	-9.220%	2	1,104	-38.594%
2026-08-14	7.0500	7.0500	7.0500	7.0500	+1.585%	1	1,103	-44.255%
2026-08-12	6.7000	6.9400	6.7000	6.9400	-9.281%	7	1,103	-43.372%
2026-08-10	7.6500	7.6500	7.6500	7.6500	+47.399%	600	1,104	-48.627%
2026-08-06	4.9900	5.4500	4.9900	5.1900	+15.333%	7	831	-24.277%
2026-08-05	5.2400	5.2400	4.5000	4.5000	-19.786%	2	830	-12.667%
2026-08-04	5.6100	5.6100	5.6100	5.6100	-7.730%	1	830	-29.947%
2026-08-03	6.0800	6.0800	6.0800	6.0800	+13.645%	1	830	-35.362%
2026-07-30	5.3500	5.3500	5.3500	5.3500	+4.902%	2	829	-26.542%
2026-07-27	5.0000	5.1000	5.0000	5.1000	-8.108%	5	827	-22.941%
2026-07-24	5.5700	5.5700	5.4400	5.5500	0.000%	118	886	-29.189%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-12.322%	1	900	-29.189%
2026-07-21	6.4300	6.5300	6.1300	6.3300	-9.571%	111	901	-37.915%
2026-07-14	6.8000	7.0000	6.5100	7.0000	-8.497%	6	1,001	-43.857%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+4.082%	1	999	-48.627%
2026-07-10	7.6400	7.7600	7.3200	7.3500	+3.960%	112	999	-46.531%
2026-06-30	7.0900	7.0900	7.0700	7.0700	-5.733%	250	899	-44.413%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+8.696%	1	649	-47.600%
2026-06-22	6.9000	6.9000	6.9000	6.9000	+3.293%	1	649	-43.043%
2026-06-15	6.6800	6.6800	6.6800	6.6800	+0.300%	3	646	-41.168%
2026-06-08	6.7500	6.7500	6.5000	6.6600	-7.113%	32	646	-40.991%
2026-06-03	7.1700	7.1700	7.1700	7.1700	+2.429%	1	616	-45.188%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+7.692%	30	616	-43.857%
2026-05-26	6.2700	6.5000	6.2700	6.5000	-14.474%	2	586	-39.538%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+5.850%	4	587	-48.289%
2026-05-21	7.2500	7.2500	7.1400	7.1800	-10.025%	74	591	-45.265%
2026-05-20	7.9800	7.9800	7.9800	7.9800	-2.564%	1	591	-50.752%
2026-05-18	8.1900	8.1900	8.1900	8.1900	+10.377%	1	518	-52.015%
2026-05-14	7.4200	7.4200	7.4200	7.4200	-3.636%	1	518	-47.035%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-21.429%	1	518	-48.961%
2026-05-06	9.8000	9.8000	9.8000	9.8000	+22.961%	1	518	-59.898%
2026-05-04	7.9700	7.9700	7.9700	7.9700	+5.563%	1	518	-50.690%
2026-04-29	7.5500	7.5500	7.5500	7.5500	-12.717%	1	519	-47.947%
2026-04-28	8.6500	8.6500	8.6500	8.6500	+0.816%	1	519	-54.566%
2026-04-27	8.7300	8.7600	8.5800	8.5800	+8.608%	28	519	-54.196%
2026-04-24	7.9000	7.9000	7.9000	7.9000	-12.222%	1	527	-50.253%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+26.761%	1	526	-56.333%
2026-04-14	7.1000	7.1000	7.1000	7.1000	+5.970%	5	526	-44.648%
2026-04-13	6.7000	6.7000	6.7000	6.7000	-0.741%	1	519	-41.343%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+8.000%	1	519	-41.778%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-13.793%	1	519	-37.120%
2026-03-31	7.2500	7.2500	7.2000	7.2500	+6.618%	4	519	-45.793%
2026-03-30	6.9800	6.9800	6.8000	6.8000	-24.612%	4	517	-42.206%
2026-03-19	9.0200	9.0200	9.0200	9.0200	+3.678%	1	517	-56.430%
2026-03-06	8.7000	8.7000	8.7000	8.7000	-4.396%	1	517	-54.828%
2026-03-05	9.0000	9.1000	9.0000	9.1000	+1.676%	2	517	-56.813%
2026-03-04	8.9500	8.9500	8.9500	8.9500	+15.484%	1	516	-56.089%
2026-02-24	7.4800	7.7500	7.4500	7.7500	+5.299%	39	516	-49.290%
2026-02-23	7.4000	7.4000	7.3100	7.3600	-8.798%	150	538	-46.603%
2026-02-18	7.8000	8.0700	7.8000	8.0700	+14.144%	7	538	-51.301%
2026-02-17	7.0700	7.0700	7.0700	7.0700	-2.483%	1	538	-44.413%
2026-02-11	7.7000	7.7000	7.2500	7.2500	-13.690%	35	538	-45.793%
2026-02-10	8.0800	8.5500	8.0800	8.4000	0.000%	54	537	-53.214%
2026-02-09	8.3500	8.4000	8.3000	8.4000	-11.579%	297	531	-53.214%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+11.633%	8	638	-58.632%
2026-02-04	9.8000	9.8000	8.5100	8.5100	-13.953%	4	638	-53.819%
2026-02-03	10.0100	10.1200	9.8700	9.8900	-10.091%	40	639	-60.263%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-7.563%	1	609	-64.273%
2026-01-27	11.9000	11.9000	11.9000	11.9000	-19.865%	4	609	-66.975%
2026-01-08	14.6000	14.8500	14.6000	14.8500	+30.837%	6	605	-73.535%
2026-01-05	11.3500	11.3500	11.2400	11.3500	-2.575%	4	604	-65.374%
2025-12-30	11.6500	11.6500	11.6500	11.6500	+2.193%	2	604	-66.266%
2025-12-24	11.4000	11.4000	11.4000	11.4000	-0.870%	1	604	-65.526%
2025-12-22	12.0000	12.0000	11.5000	11.5000	+1.411%	3	604	-65.826%
2025-12-18	11.7500	11.7500	11.3400	11.3400	+1.160%	27	605	-65.344%
2025-12-17	11.2300	11.2300	11.2100	11.2100	-6.349%	2	621	-64.942%
2025-12-16	11.9700	11.9700	11.9700	11.9700	-9.043%	1	619	-67.168%
2025-12-15	13.1600	13.1600	13.1600	13.1600	-3.590%	2	619	-70.137%
2025-12-10	13.7900	13.7900	13.5000	13.6500	-20.175%	9	619	-71.209%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+15.697%	50	624	-77.018%
2025-12-01	15.0500	15.0500	14.7800	14.7800	-5.920%	6	624	-73.410%
2025-11-28	15.9000	16.0500	15.6700	15.7100	+4.247%	142	622	-74.984%
2025-11-26	15.0700	15.0700	15.0700	15.0700	+6.502%	15	618	-73.922%
2025-11-21	14.1500	14.1500	14.1500	14.1500	-14.242%	15	618	-72.226%
2025-11-20	16.8500	16.8500	16.5000	16.5000	-7.303%	6	618	-76.182%
2025-11-19	17.8000	17.8000	17.8000	17.8000	-2.090%	2	617	-77.921%
2025-11-17	17.4000	18.3000	17.4000	18.1800	-9.009%	4	617	-78.383%
2025-11-11	19.9800	19.9800	19.9800	19.9800	+2.990%	3	619	-80.330%
2025-11-10	19.4000	19.4000	19.4000	19.4000	-5.366%	2	619	-79.742%
2025-11-04	19.1000	20.5000	19.1000	20.5000	-6.393%	6	617	-80.829%
2025-10-28	21.9000	21.9000	21.9000	21.9000	+7.776%	1	612	-82.055%
2025-10-23	20.3200	20.3200	20.3200	20.3200	+0.099%	1	613	-80.659%
2025-10-20	20.3000	20.3000	20.3000	20.3000	+4.370%	1	612	-80.640%
2025-10-17	19.5000	19.5000	19.4500	19.4500	-6.490%	4	613	-79.794%
2025-10-14	19.8000	21.0200	19.8000	20.8000	+1.217%	4	616	-81.106%
2025-10-13	20.5500	20.5500	20.5500	20.5500	0.000%	3	616	-80.876%
2025-10-10	21.3000	21.3000	20.5000	20.5500	-4.861%	12	613	-80.876%
2025-10-09	23.0000	23.0000	21.6000	21.6000	-4.888%	3	603	-81.806%
2025-10-08	22.7100	22.7100	22.7100	22.7100	-5.098%	10	601	-82.695%
2025-10-06	23.3500	23.9300	23.3500	23.9300	+15.048%	5	606	-83.577%
2025-10-02	20.6800	20.8000	20.6800	20.8000	-5.369%	2	604	-81.106%
2025-10-01	21.9800	21.9800	21.9800	21.9800	+0.872%	5	603	-82.120%
2025-09-30	21.7900	21.7900	21.7900	21.7900	-9.397%	1	602	-81.964%
2025-09-29	23.4800	24.0500	23.4800	24.0500	+7.606%	86	601	-83.659%
2025-09-25	22.2500	22.3500	22.2500	22.3500	-0.534%	5	527	-82.416%
2025-09-24	22.2000	22.4700	22.2000	22.4700	-7.531%	2	528	-82.510%
2025-09-22	24.6300	24.6300	24.3000	24.3000	+5.652%	3	528	-83.827%
2025-09-19	22.1800	23.0000	22.1800	23.0000	+15.520%	4	525	-82.913%
2025-09-17	19.9000	19.9100	19.9000	19.9100	-9.376%	3	526	-80.261%
2025-09-15	21.9700	21.9700	21.9700	21.9700	+9.467%	1	524	-82.112%
2025-09-10	20.0700	20.0700	20.0700	20.0700	+10.579%	1	523	-80.419%
2025-09-05	18.1500	18.1500	18.1500	18.1500	-3.968%	1	522	-78.347%
2025-09-04	19.8000	19.8000	18.9000	18.9000	-2.828%	23	521	-79.206%
2025-09-02	19.4500	19.4500	19.4500	19.4500	-7.820%	1	521	-79.794%
2025-08-27	21.5100	21.5100	21.1000	21.1000	-2.315%	30	522	-81.374%
2025-08-25	21.6000	21.6000	21.6000	21.6000	-2.615%	4	493	-81.806%
2025-08-22	22.1800	22.1800	22.1800	22.1800	+14.625%	1	489	-82.281%
2025-08-20	19.4900	19.4900	19.3500	19.3500	-9.916%	6	490	-79.690%
2025-08-19	21.4800	21.4800	21.4800	21.4800	+4.780%	1	492	-81.704%
2025-08-18	20.5000	20.5000	20.5000	20.5000	+8.466%	1	491	-80.829%
2025-08-14	18.4700	18.9000	18.4700	18.9000	+1.613%	5	491	-79.206%
2025-08-13	18.8500	18.8500	18.6000	18.6000	-5.102%	9	494	-78.871%
2025-08-12	19.6000	19.6000	19.6000	19.6000	+2.618%	1	493	-79.949%
2025-08-11	19.0000	19.1000	19.0000	19.1000	+6.704%	5	493	-79.424%
2025-08-08	20.1500	20.1500	17.9000	17.9000	+5.294%	9	498	-78.045%
2025-08-06	16.8100	17.0000	16.8000	17.0000	-9.091%	11	495	-76.882%
2025-08-05	18.3900	18.7000	18.3900	18.7000	+8.092%	4	490	-78.984%
2025-08-04	17.3600	17.3600	17.3000	17.3000	+1.466%	3	488	-77.283%
2025-07-29	17.0500	17.0500	17.0500	17.0500	-13.452%	1	486	-76.950%
2025-07-28	19.7000	19.7000	19.7000	19.7000	-1.500%	4	486	-80.051%
2025-07-24	20.0000	20.0000	20.0000	20.0000	-0.744%	1	486	-80.350%
2025-07-23	20.1500	20.1500	20.1500	20.1500	-0.248%	1	486	-80.496%
2025-07-22	20.3000	20.3000	20.2000	20.2000	+0.248%	12	486	-80.545%
2025-07-21	19.5000	20.1500	19.5000	20.1500	+3.386%	2	474	-80.496%
2025-07-18	19.5700	19.5800	19.4900	19.4900	-0.915%	40	474	-79.836%
2025-07-17	19.8000	19.8000	19.6700	19.6700	-2.864%	10	437	-80.020%
2025-07-16	20.2500	20.2500	20.2500	20.2500	-3.110%	1	435	-80.593%
2025-07-15	21.9000	21.9000	20.9000	20.9000	-10.223%	405	434	-81.196%
2025-07-11	24.0000	24.0000	23.2800	23.2800	-3.000%	7	30	-83.119%
2025-07-10	24.0000	24.0000	24.0000	24.0000	0.000%	5	26	-83.625%
2025-07-09	24.0000	24.0000	24.0000	24.0000	+1.138%	1	21	-83.625%
2025-07-07	23.4000	23.7700	23.4000	23.7300	+12.305%	10	21	-83.439%
2025-07-02	21.1300	21.1300	21.1300	21.1300	+1.831%	4	20	-81.401%
2025-07-01	20.6500	20.7500	20.5000	20.7500	-5.251%	3	16	-81.060%
2025-06-30	21.3400	21.9000	21.3400	21.9000	+8.416%	3	19	-82.055%
2025-06-27	20.2000	20.2000	20.2000	20.2000	-2.651%	3	18	-80.545%
2025-06-25	20.3000	20.7500	20.3000	20.7500	-1.519%	2	16	-81.060%
2025-06-24	20.0000	21.5500	20.0000	21.0700	+20.400%	7	15	-81.348%
2025-06-18	17.5000	17.5000	17.5000	17.5000	+0.981%	1	13	-77.543%
2025-06-13	17.3300	17.3300	17.3300	17.3300	-6.324%	6	13	-77.323%
2025-06-10	18.5000	18.5000	18.5000	18.5000	-2.632%	2	10	-78.757%
2025-06-09	19.0000	19.0000	19.0000	19.0000	+13.636%	1	8	-79.316%
2025-06-05	16.7200	16.7200	16.7200	16.7200	-3.908%	1	8	-76.495%
2025-06-02	17.4000	17.4000	17.4000	17.4000	+1.163%	4	8	-77.414%
2025-05-30	17.2000	17.2000	17.2000	17.2000	+0.585%	2	4	-77.151%
2025-05-29	17.1000	17.1000	17.1000	17.1000	-14.756%	2	4	-77.018%
2025-05-21	20.0600	20.0600	20.0600	20.0600	-14.274%	2	4	-80.409%
2025-05-20	23.4000	23.4000	23.4000	23.4000	+1.739%	1	2	-83.205%
2025-05-19	22.5500	23.0000	22.5500	23.0000	0.000%	2	2	-82.913%

.dark-mode .HvQrDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HvQrDP{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C105UBER Dec 17 2027 105.00 Call (UBER271217C00105000)option OPRA

UBER20271217C105
UBER Dec 17 2027 105.00 Call (UBER271217C00105000)
option OPRA