Dark

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

EOD

Aug 3, 2026

6.08+13.645%(+0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.0800	6.0800	6.0800	6.0800	+13.645%	1	830	0.000%
2026-07-30	5.3500	5.3500	5.3500	5.3500	+4.902%	2	829	+13.645%
2026-07-27	5.0000	5.1000	5.0000	5.1000	-8.108%	5	827	+19.216%
2026-07-24	5.5700	5.5700	5.4400	5.5500	0.000%	118	886	+9.550%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-12.322%	1	900	+9.550%
2026-07-21	6.4300	6.5300	6.1300	6.3300	-9.571%	111	901	-3.949%
2026-07-14	6.8000	7.0000	6.5100	7.0000	-8.497%	6	1,001	-13.143%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+4.082%	1	999	-20.523%
2026-07-10	7.6400	7.7600	7.3200	7.3500	+3.960%	112	999	-17.279%
2026-06-30	7.0900	7.0900	7.0700	7.0700	-5.733%	250	899	-14.003%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+8.696%	1	649	-18.933%
2026-06-22	6.9000	6.9000	6.9000	6.9000	+3.293%	1	649	-11.884%
2026-06-15	6.6800	6.6800	6.6800	6.6800	+0.300%	3	646	-8.982%
2026-06-08	6.7500	6.7500	6.5000	6.6600	-7.113%	32	646	-8.709%
2026-06-03	7.1700	7.1700	7.1700	7.1700	+2.429%	1	616	-15.202%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+7.692%	30	616	-13.143%
2026-05-26	6.2700	6.5000	6.2700	6.5000	-14.474%	2	586	-6.462%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+5.850%	4	587	-20.000%
2026-05-21	7.2500	7.2500	7.1400	7.1800	-10.025%	74	591	-15.320%
2026-05-20	7.9800	7.9800	7.9800	7.9800	-2.564%	1	591	-23.810%
2026-05-18	8.1900	8.1900	8.1900	8.1900	+10.377%	1	518	-25.763%
2026-05-14	7.4200	7.4200	7.4200	7.4200	-3.636%	1	518	-18.059%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-21.429%	1	518	-21.039%
2026-05-06	9.8000	9.8000	9.8000	9.8000	+22.961%	1	518	-37.959%
2026-05-04	7.9700	7.9700	7.9700	7.9700	+5.563%	1	518	-23.714%
2026-04-29	7.5500	7.5500	7.5500	7.5500	-12.717%	1	519	-19.470%
2026-04-28	8.6500	8.6500	8.6500	8.6500	+0.816%	1	519	-29.711%
2026-04-27	8.7300	8.7600	8.5800	8.5800	+8.608%	28	519	-29.138%
2026-04-24	7.9000	7.9000	7.9000	7.9000	-12.222%	1	527	-23.038%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+26.761%	1	526	-32.444%
2026-04-14	7.1000	7.1000	7.1000	7.1000	+5.970%	5	526	-14.366%
2026-04-13	6.7000	6.7000	6.7000	6.7000	-0.741%	1	519	-9.254%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+8.000%	1	519	-9.926%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-13.793%	1	519	-2.720%
2026-03-31	7.2500	7.2500	7.2000	7.2500	+6.618%	4	519	-16.138%
2026-03-30	6.9800	6.9800	6.8000	6.8000	-24.612%	4	517	-10.588%
2026-03-19	9.0200	9.0200	9.0200	9.0200	+3.678%	1	517	-32.594%
2026-03-06	8.7000	8.7000	8.7000	8.7000	-4.396%	1	517	-30.115%
2026-03-05	9.0000	9.1000	9.0000	9.1000	+1.676%	2	517	-33.187%
2026-03-04	8.9500	8.9500	8.9500	8.9500	+15.484%	1	516	-32.067%
2026-02-24	7.4800	7.7500	7.4500	7.7500	+5.299%	39	516	-21.548%
2026-02-23	7.4000	7.4000	7.3100	7.3600	-8.798%	150	538	-17.391%
2026-02-18	7.8000	8.0700	7.8000	8.0700	+14.144%	7	538	-24.659%
2026-02-17	7.0700	7.0700	7.0700	7.0700	-2.483%	1	538	-14.003%
2026-02-11	7.7000	7.7000	7.2500	7.2500	-13.690%	35	538	-16.138%
2026-02-10	8.0800	8.5500	8.0800	8.4000	0.000%	54	537	-27.619%
2026-02-09	8.3500	8.4000	8.3000	8.4000	-11.579%	297	531	-27.619%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+11.633%	8	638	-36.000%
2026-02-04	9.8000	9.8000	8.5100	8.5100	-13.953%	4	638	-28.555%
2026-02-03	10.0100	10.1200	9.8700	9.8900	-10.091%	40	639	-38.524%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-7.563%	1	609	-44.727%
2026-01-27	11.9000	11.9000	11.9000	11.9000	-19.865%	4	609	-48.908%
2026-01-08	14.6000	14.8500	14.6000	14.8500	+30.837%	6	605	-59.057%
2026-01-05	11.3500	11.3500	11.2400	11.3500	-2.575%	4	604	-46.432%
2025-12-30	11.6500	11.6500	11.6500	11.6500	+2.193%	2	604	-47.811%
2025-12-24	11.4000	11.4000	11.4000	11.4000	-0.870%	1	604	-46.667%
2025-12-22	12.0000	12.0000	11.5000	11.5000	+1.411%	3	604	-47.130%
2025-12-18	11.7500	11.7500	11.3400	11.3400	+1.160%	27	605	-46.384%
2025-12-17	11.2300	11.2300	11.2100	11.2100	-6.349%	2	621	-45.763%
2025-12-16	11.9700	11.9700	11.9700	11.9700	-9.043%	1	619	-49.206%
2025-12-15	13.1600	13.1600	13.1600	13.1600	-3.590%	2	619	-53.799%
2025-12-10	13.7900	13.7900	13.5000	13.6500	-20.175%	9	619	-55.458%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+15.697%	50	624	-64.444%
2025-12-01	15.0500	15.0500	14.7800	14.7800	-5.920%	6	624	-58.863%
2025-11-28	15.9000	16.0500	15.6700	15.7100	+4.247%	142	622	-61.299%
2025-11-26	15.0700	15.0700	15.0700	15.0700	+6.502%	15	618	-59.655%
2025-11-21	14.1500	14.1500	14.1500	14.1500	-14.242%	15	618	-57.032%
2025-11-20	16.8500	16.8500	16.5000	16.5000	-7.303%	6	618	-63.152%
2025-11-19	17.8000	17.8000	17.8000	17.8000	-2.090%	2	617	-65.843%
2025-11-17	17.4000	18.3000	17.4000	18.1800	-9.009%	4	617	-66.557%
2025-11-11	19.9800	19.9800	19.9800	19.9800	+2.990%	3	619	-69.570%
2025-11-10	19.4000	19.4000	19.4000	19.4000	-5.366%	2	619	-68.660%
2025-11-04	19.1000	20.5000	19.1000	20.5000	-6.393%	6	617	-70.341%
2025-10-28	21.9000	21.9000	21.9000	21.9000	+7.776%	1	612	-72.237%
2025-10-23	20.3200	20.3200	20.3200	20.3200	+0.099%	1	613	-70.079%
2025-10-20	20.3000	20.3000	20.3000	20.3000	+4.370%	1	612	-70.049%
2025-10-17	19.5000	19.5000	19.4500	19.4500	-6.490%	4	613	-68.740%
2025-10-14	19.8000	21.0200	19.8000	20.8000	+1.217%	4	616	-70.769%
2025-10-13	20.5500	20.5500	20.5500	20.5500	0.000%	3	616	-70.414%
2025-10-10	21.3000	21.3000	20.5000	20.5500	-4.861%	12	613	-70.414%
2025-10-09	23.0000	23.0000	21.6000	21.6000	-4.888%	3	603	-71.852%
2025-10-08	22.7100	22.7100	22.7100	22.7100	-5.098%	10	601	-73.228%
2025-10-06	23.3500	23.9300	23.3500	23.9300	+15.048%	5	606	-74.593%
2025-10-02	20.6800	20.8000	20.6800	20.8000	-5.369%	2	604	-70.769%
2025-10-01	21.9800	21.9800	21.9800	21.9800	+0.872%	5	603	-72.338%
2025-09-30	21.7900	21.7900	21.7900	21.7900	-9.397%	1	602	-72.097%
2025-09-29	23.4800	24.0500	23.4800	24.0500	+7.606%	86	601	-74.719%
2025-09-25	22.2500	22.3500	22.2500	22.3500	-0.534%	5	527	-72.796%
2025-09-24	22.2000	22.4700	22.2000	22.4700	-7.531%	2	528	-72.942%
2025-09-22	24.6300	24.6300	24.3000	24.3000	+5.652%	3	528	-74.979%
2025-09-19	22.1800	23.0000	22.1800	23.0000	+15.520%	4	525	-73.565%
2025-09-17	19.9000	19.9100	19.9000	19.9100	-9.376%	3	526	-69.463%
2025-09-15	21.9700	21.9700	21.9700	21.9700	+9.467%	1	524	-72.326%
2025-09-10	20.0700	20.0700	20.0700	20.0700	+10.579%	1	523	-69.706%
2025-09-05	18.1500	18.1500	18.1500	18.1500	-3.968%	1	522	-66.501%
2025-09-04	19.8000	19.8000	18.9000	18.9000	-2.828%	23	521	-67.831%
2025-09-02	19.4500	19.4500	19.4500	19.4500	-7.820%	1	521	-68.740%
2025-08-27	21.5100	21.5100	21.1000	21.1000	-2.315%	30	522	-71.185%
2025-08-25	21.6000	21.6000	21.6000	21.6000	-2.615%	4	493	-71.852%
2025-08-22	22.1800	22.1800	22.1800	22.1800	+14.625%	1	489	-72.588%
2025-08-20	19.4900	19.4900	19.3500	19.3500	-9.916%	6	490	-68.579%
2025-08-19	21.4800	21.4800	21.4800	21.4800	+4.780%	1	492	-71.695%
2025-08-18	20.5000	20.5000	20.5000	20.5000	+8.466%	1	491	-70.341%
2025-08-14	18.4700	18.9000	18.4700	18.9000	+1.613%	5	491	-67.831%
2025-08-13	18.8500	18.8500	18.6000	18.6000	-5.102%	9	494	-67.312%
2025-08-12	19.6000	19.6000	19.6000	19.6000	+2.618%	1	493	-68.980%
2025-08-11	19.0000	19.1000	19.0000	19.1000	+6.704%	5	493	-68.168%
2025-08-08	20.1500	20.1500	17.9000	17.9000	+5.294%	9	498	-66.034%
2025-08-06	16.8100	17.0000	16.8000	17.0000	-9.091%	11	495	-64.235%
2025-08-05	18.3900	18.7000	18.3900	18.7000	+8.092%	4	490	-67.487%
2025-08-04	17.3600	17.3600	17.3000	17.3000	+1.466%	3	488	-64.855%
2025-07-29	17.0500	17.0500	17.0500	17.0500	-13.452%	1	486	-64.340%
2025-07-28	19.7000	19.7000	19.7000	19.7000	-1.500%	4	486	-69.137%
2025-07-24	20.0000	20.0000	20.0000	20.0000	-0.744%	1	486	-69.600%
2025-07-23	20.1500	20.1500	20.1500	20.1500	-0.248%	1	486	-69.826%
2025-07-22	20.3000	20.3000	20.2000	20.2000	+0.248%	12	486	-69.901%
2025-07-21	19.5000	20.1500	19.5000	20.1500	+3.386%	2	474	-69.826%
2025-07-18	19.5700	19.5800	19.4900	19.4900	-0.915%	40	474	-68.805%
2025-07-17	19.8000	19.8000	19.6700	19.6700	-2.864%	10	437	-69.090%
2025-07-16	20.2500	20.2500	20.2500	20.2500	-3.110%	1	435	-69.975%
2025-07-15	21.9000	21.9000	20.9000	20.9000	-10.223%	405	434	-70.909%
2025-07-11	24.0000	24.0000	23.2800	23.2800	-3.000%	7	30	-73.883%
2025-07-10	24.0000	24.0000	24.0000	24.0000	0.000%	5	26	-74.667%
2025-07-09	24.0000	24.0000	24.0000	24.0000	+1.138%	1	21	-74.667%
2025-07-07	23.4000	23.7700	23.4000	23.7300	+12.305%	10	21	-74.378%
2025-07-02	21.1300	21.1300	21.1300	21.1300	+1.831%	4	20	-71.226%
2025-07-01	20.6500	20.7500	20.5000	20.7500	-5.251%	3	16	-70.699%
2025-06-30	21.3400	21.9000	21.3400	21.9000	+8.416%	3	19	-72.237%
2025-06-27	20.2000	20.2000	20.2000	20.2000	-2.651%	3	18	-69.901%
2025-06-25	20.3000	20.7500	20.3000	20.7500	-1.519%	2	16	-70.699%
2025-06-24	20.0000	21.5500	20.0000	21.0700	+20.400%	7	15	-71.144%
2025-06-18	17.5000	17.5000	17.5000	17.5000	+0.981%	1	13	-65.257%
2025-06-13	17.3300	17.3300	17.3300	17.3300	-6.324%	6	13	-64.916%
2025-06-10	18.5000	18.5000	18.5000	18.5000	-2.632%	2	10	-67.135%
2025-06-09	19.0000	19.0000	19.0000	19.0000	+13.636%	1	8	-68.000%
2025-06-05	16.7200	16.7200	16.7200	16.7200	-3.908%	1	8	-63.636%
2025-06-02	17.4000	17.4000	17.4000	17.4000	+1.163%	4	8	-65.057%
2025-05-30	17.2000	17.2000	17.2000	17.2000	+0.585%	2	4	-64.651%
2025-05-29	17.1000	17.1000	17.1000	17.1000	-14.756%	2	4	-64.444%
2025-05-21	20.0600	20.0600	20.0600	20.0600	-14.274%	2	4	-69.691%
2025-05-20	23.4000	23.4000	23.4000	23.4000	+1.739%	1	2	-74.017%
2025-05-19	22.5500	23.0000	22.5500	23.0000	0.000%	2	2	-73.565%

.dark-mode .SbqWdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbqWdn{ 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