Dark

UBER20271217C110
UBER Dec 17 2027 110.00 Call (UBER271217C00110000)
option OPRA

EOD

Jul 31, 2026

4.75-5.941%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.7000	4.8500	4.6500	4.7500	-5.941%	8	572	0.000%
2026-07-30	5.0500	5.0500	5.0500	5.0500	+5.870%	5	570	-5.941%
2026-07-28	4.7800	4.7800	4.7700	4.7700	+3.696%	2	570	-0.419%
2026-07-27	4.5000	4.6000	4.5000	4.6000	-8.000%	2	572	+3.261%
2026-07-24	4.8500	5.0000	4.8500	5.0000	-3.846%	22	572	-5.000%
2026-07-22	5.3000	5.3000	5.2000	5.2000	-11.111%	50	572	-8.654%
2026-07-17	5.8500	5.8500	5.8500	5.8500	-10.000%	1	547	-18.803%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+9.244%	1	546	-26.923%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-8.462%	15	546	-20.168%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+0.775%	1	546	-26.923%
2026-06-30	6.4500	6.4500	6.4500	6.4500	-4.444%	1	546	-26.357%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+0.746%	2	545	-29.630%
2026-06-24	6.2500	6.7000	6.2500	6.7000	+26.415%	51	545	-29.104%
2026-06-23	5.4200	5.5100	5.3000	5.3000	-12.397%	57	496	-10.377%
2026-06-22	5.8700	6.0500	5.8700	6.0500	+1.681%	2	493	-21.488%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-6.151%	1	486	-20.168%
2026-06-15	5.7000	6.9500	5.7000	6.3400	+24.803%	17	486	-25.079%
2026-06-11	5.2300	5.2300	5.0800	5.0800	-4.151%	9	486	-6.496%
2026-06-10	5.5000	5.5000	5.3000	5.3000	-20.540%	2	494	-10.377%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+10.248%	1	493	-28.786%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-6.780%	1	492	-21.488%
2026-05-21	6.3400	6.4900	6.1300	6.4900	-7.418%	37	492	-26.810%
2026-05-20	7.0100	7.0100	7.0100	7.0100	+3.545%	1	492	-32.240%
2026-05-14	6.5000	6.8000	6.5000	6.7700	-12.306%	35	522	-29.838%
2026-05-07	7.6000	7.7200	7.6000	7.7200	-8.095%	30	529	-38.472%
2026-05-06	8.1000	8.4000	8.1000	8.4000	+5.395%	12	529	-43.452%
2026-04-27	7.9700	7.9700	7.9700	7.9700	+9.931%	1	529	-40.402%
2026-04-22	7.2500	7.2500	7.2500	7.2500	-9.034%	3	529	-34.483%
2026-04-17	7.0500	7.9700	7.0500	7.9700	+26.508%	2	529	-40.402%
2026-04-08	6.3000	6.3000	6.3000	6.3000	+14.545%	1	530	-24.603%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-14.729%	20	529	-13.636%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-0.309%	1	529	-26.357%
2026-03-31	6.6400	6.6400	6.4700	6.4700	+7.833%	15	529	-26.584%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+1.695%	100	534	-20.833%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-6.200%	1	602	-19.492%
2026-03-26	6.6600	6.6600	6.2900	6.2900	-20.380%	6	603	-24.483%
2026-03-23	7.7500	7.9000	7.7500	7.9000	-3.067%	14	603	-39.873%
2026-03-19	8.1200	8.1500	8.1200	8.1500	-7.175%	38	609	-41.718%
2026-03-17	8.7800	8.7800	8.7800	8.7800	+23.315%	10	608	-45.900%
2026-03-10	7.2000	7.2000	7.0100	7.1200	-11.000%	24	598	-33.287%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+18.168%	1	610	-40.625%
2026-02-24	6.6700	6.8700	6.6700	6.7700	+2.888%	12	609	-29.838%
2026-02-13	6.5500	6.5800	6.5500	6.5800	+0.612%	4	619	-27.812%
2026-02-12	6.1500	6.5400	6.0600	6.5400	-11.141%	164	619	-27.370%
2026-02-10	7.3600	7.3600	7.3600	7.3600	0.000%	100	466	-35.462%
2026-02-09	7.3700	7.3700	7.3600	7.3600	-3.791%	60	366	-35.462%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+2.685%	2	425	-37.908%
2026-02-05	7.4500	7.4500	7.4500	7.4500	+2.195%	5	423	-36.242%
2026-02-04	7.4000	7.4000	7.2900	7.2900	-16.781%	13	428	-34.842%
2026-02-03	9.0800	9.1100	8.6000	8.7600	-13.267%	48	416	-45.776%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+5.208%	45	409	-52.970%
2026-01-30	9.9200	9.9200	9.6000	9.6000	-1.840%	2	409	-50.521%
2026-01-28	9.7800	9.7800	9.7800	9.7800	-3.929%	1	411	-51.431%
2026-01-27	10.1800	10.1800	10.1800	10.1800	-4.323%	1	412	-53.340%
2026-01-26	10.6400	10.6400	10.6400	10.6400	-6.503%	1	413	-55.357%
2026-01-21	11.3200	11.3800	11.3200	11.3800	+3.927%	4	412	-58.260%
2026-01-20	11.0200	11.0200	10.7500	10.9500	-9.504%	27	408	-56.621%
2026-01-15	12.1000	12.1000	12.1000	12.1000	+0.166%	5	383	-60.744%
2026-01-14	12.4000	12.4000	12.0000	12.0800	-5.625%	14	378	-60.679%
2026-01-08	12.5800	12.8000	12.5800	12.8000	+20.983%	3	377	-62.891%
2026-01-05	10.4500	10.5800	10.4500	10.5800	-5.956%	8	372	-55.104%
2026-01-02	11.2500	11.2500	11.2500	11.2500	+7.143%	5	372	-57.778%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-1.777%	1	367	-54.762%
2025-12-30	10.6900	10.6900	10.6900	10.6900	+4.395%	1	367	-55.566%
2025-12-26	10.2600	10.2600	10.2400	10.2400	-3.214%	25	367	-53.613%
2025-12-24	10.5800	10.5800	10.5800	10.5800	+4.856%	1	343	-55.104%
2025-12-23	10.2200	10.2200	10.0900	10.0900	+7.113%	12	343	-52.924%
2025-12-19	9.4200	9.4200	9.4200	9.4200	-10.880%	10	343	-49.575%
2025-12-16	10.5700	10.5700	10.5700	10.5700	-9.658%	10	333	-55.061%
2025-12-15	12.2500	12.2500	11.7000	11.7000	-5.263%	2	333	-59.402%
2025-12-11	12.3500	12.3500	12.3500	12.3500	-14.828%	2	332	-61.538%
2025-12-02	14.5000	14.5000	14.5000	14.5000	+3.868%	1	331	-67.241%
2025-12-01	13.8000	13.9600	13.8000	13.9600	+5.758%	4	330	-65.974%
2025-11-26	13.2000	13.2000	13.2000	13.2000	-2.655%	2	326	-64.015%
2025-11-20	13.5600	13.5600	13.5600	13.5600	-20.702%	1	326	-64.971%
2025-11-18	17.1000	17.1000	17.1000	17.1000	-2.286%	1	327	-72.222%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-2.832%	1	328	-72.857%
2025-11-10	18.0100	18.0100	18.0100	18.0100	+2.914%	1	327	-73.626%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-4.372%	1	327	-72.857%
2025-11-04	17.5200	18.8200	17.5200	18.3000	-16.818%	13	327	-74.044%
2025-11-03	20.9300	22.0000	20.5000	22.0000	+8.749%	312	494	-78.409%
2025-10-31	20.1000	20.2300	20.1000	20.2300	+0.647%	2	494	-76.520%
2025-10-28	19.9700	20.1000	19.9700	20.1000	+3.342%	46	494	-76.368%
2025-10-27	19.4500	19.4500	19.4500	19.4500	+5.135%	1	539	-75.578%
2025-10-23	19.0000	19.0000	18.5000	18.5000	0.000%	20	539	-74.324%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-7.500%	1	559	-74.324%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-3.007%	1	560	-76.250%
2025-10-07	20.2900	20.6200	20.2900	20.6200	-4.669%	3	559	-76.964%
2025-10-06	21.3300	21.6600	21.3300	21.6300	+14.203%	39	559	-78.040%
2025-10-02	18.8500	18.9500	18.6500	18.9400	-5.912%	4	522	-74.921%
2025-10-01	20.1300	20.1300	20.1300	20.1300	-7.661%	5	521	-76.403%
2025-09-29	21.4100	21.8000	21.4100	21.8000	+5.569%	64	526	-78.211%
2025-09-26	20.1500	20.6500	20.1500	20.6500	+3.717%	3	526	-76.998%
2025-09-25	19.9100	19.9100	19.9100	19.9100	-2.688%	1	526	-76.143%
2025-09-23	20.6000	20.6000	20.4600	20.4600	+10.416%	2	527	-76.784%
2025-09-18	18.5300	18.5300	18.5300	18.5300	-9.874%	3	527	-74.366%
2025-09-16	20.5600	20.5600	20.5600	20.5600	-0.194%	10	527	-76.897%
2025-09-15	20.6000	20.6000	20.6000	20.6000	+16.384%	5	527	-76.942%
2025-09-10	18.1000	18.2300	17.7000	17.7000	-0.785%	9	522	-73.164%
2025-09-08	17.7400	17.8400	17.7400	17.8400	+2.529%	2	522	-73.374%
2025-09-04	16.9800	17.4000	16.9800	17.4000	-0.855%	2	521	-72.701%
2025-09-03	17.5500	17.5500	17.5500	17.5500	-1.294%	1	521	-72.934%
2025-09-02	17.7800	17.7800	17.7800	17.7800	+7.823%	3	520	-73.285%
2025-08-29	16.4900	16.4900	16.4900	16.4900	-13.620%	1	520	-71.195%
2025-08-27	19.0900	19.0900	19.0900	19.0900	-1.851%	2	520	-75.118%
2025-08-26	18.8500	19.4500	18.8500	19.4500	-3.137%	3	522	-75.578%
2025-08-22	19.8500	20.0800	19.7000	20.0800	+12.179%	11	520	-76.345%
2025-08-21	17.9000	17.9000	17.9000	17.9000	-2.559%	1	515	-73.464%
2025-08-20	17.5000	18.3700	17.5000	18.3700	-3.316%	2	515	-74.143%
2025-08-19	19.0700	19.0700	19.0000	19.0000	+5.556%	2	514	-75.000%
2025-08-15	16.7600	18.0000	16.7600	18.0000	+7.143%	55	514	-73.611%
2025-08-13	16.8000	16.8000	16.8000	16.8000	-4.055%	10	459	-71.726%
2025-08-12	17.2000	17.5100	17.2000	17.5100	+1.802%	3	469	-72.873%
2025-08-11	16.8100	17.2000	16.8100	17.2000	+5.521%	8	469	-72.384%
2025-08-08	18.3000	18.3000	15.7700	16.3000	-7.175%	8	469	-70.859%
2025-08-07	17.2000	17.5600	17.1500	17.5600	+12.204%	3	469	-72.950%
2025-08-06	16.5000	16.5000	15.3500	15.6500	-7.941%	9	470	-69.649%
2025-08-05	17.0000	17.0000	17.0000	17.0000	+8.974%	1	475	-72.059%
2025-08-04	15.6000	15.6000	15.6000	15.6000	+3.311%	1	476	-69.551%
2025-08-01	15.1000	15.1000	15.1000	15.1000	-7.077%	3	476	-68.543%
2025-07-31	15.4900	16.2500	15.3400	16.2500	+3.503%	10	476	-70.769%
2025-07-30	15.1000	15.7000	15.1000	15.7000	+0.191%	16	482	-69.745%
2025-07-29	16.6500	16.6500	15.0500	15.6700	-9.943%	6	467	-69.687%
2025-07-28	18.2500	18.2500	17.4000	17.4000	-2.521%	13	467	-72.701%
2025-07-25	17.6800	17.8500	17.6800	17.8500	-0.833%	2	476	-73.389%
2025-07-24	18.0000	18.0000	18.0000	18.0000	+1.408%	1	476	-73.611%
2025-07-23	17.7500	17.7500	17.7500	17.7500	+1.140%	3	475	-73.239%
2025-07-22	18.0000	18.0000	17.5500	17.5500	-1.404%	6	475	-72.934%
2025-07-18	17.5000	17.8000	17.5000	17.8000	-1.056%	3	470	-73.315%
2025-07-17	17.9900	17.9900	17.9900	17.9900	+0.503%	1	468	-73.596%
2025-07-16	18.0700	18.0700	17.7700	17.9000	-7.206%	14	468	-73.464%
2025-07-15	20.0000	20.0000	19.2900	19.2900	-5.162%	2	458	-75.376%
2025-07-14	20.3400	20.3400	20.3400	20.3400	-5.746%	1	458	-76.647%
2025-07-11	21.5800	21.5800	21.5800	21.5800	-1.909%	1	458	-77.989%
2025-07-09	22.6700	22.8000	21.8800	22.0000	-0.227%	81	458	-78.409%
2025-07-08	21.5000	22.0500	21.5000	22.0500	+3.086%	8	393	-78.458%
2025-07-07	21.5300	22.4500	21.3900	21.3900	+4.341%	199	391	-77.793%
2025-07-03	20.1300	20.6500	20.1300	20.5000	+5.779%	31	170	-76.829%
2025-07-02	20.2000	21.6000	19.0700	19.3800	+3.859%	20	170	-75.490%
2025-07-01	20.5500	20.5500	18.6600	18.6600	-7.578%	21	161	-74.544%
2025-06-30	20.7300	20.7300	19.9500	20.1900	+6.825%	11	151	-76.474%
2025-06-27	18.8400	18.9000	18.2500	18.9000	-8.696%	6	142	-74.868%
2025-06-26	20.7000	20.7000	20.7000	20.7000	+9.120%	50	143	-77.053%
2025-06-25	18.1100	18.9700	18.1100	18.9700	-3.901%	51	151	-74.960%
2025-06-24	17.4000	19.9500	17.4000	19.7400	+35.857%	203	143	-75.937%
2025-06-23	14.8000	14.8000	14.5300	14.5300	-6.258%	6	43	-67.309%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-3.727%	9	43	-69.355%
2025-06-16	15.9000	16.2000	15.9000	16.1000	-0.248%	8	43	-70.497%
2025-06-12	16.3500	16.3500	16.0500	16.1400	-0.370%	7	40	-70.570%
2025-06-11	16.9600	17.3500	16.2000	16.2000	-5.484%	10	38	-70.679%
2025-06-10	17.1400	17.1400	17.1400	17.1400	-3.708%	1	31	-72.287%
2025-06-09	17.2000	17.8000	17.2000	17.8000	+6.269%	3	31	-73.315%
2025-06-06	15.9000	16.7500	15.9000	16.7500	+1.208%	4	29	-71.642%
2025-06-05	16.5500	16.5500	16.5500	16.5500	+8.525%	1	28	-71.299%
2025-06-03	15.6000	15.6000	15.2500	15.2500	-2.244%	6	28	-68.852%
2025-06-02	15.6000	15.6000	15.6000	15.6000	+1.233%	10	25	-69.551%
2025-05-30	15.4100	15.4100	15.4100	15.4100	-7.169%	6	15	-69.176%
2025-05-29	15.8000	16.6000	15.2900	16.6000	-9.438%	7	15	-71.386%
2025-05-23	18.3300	18.3300	18.3300	18.3300	-3.780%	4	16	-74.086%
2025-05-21	18.0600	19.2000	18.0600	19.0500	-6.937%	17	16	-75.066%
2025-05-19	21.0700	21.0700	20.4700	20.4700	0.000%	3	3	-76.795%

.dark-mode .zyXKkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyXKkq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C110UBER Dec 17 2027 110.00 Call (UBER271217C00110000)option OPRA

UBER20271217C110
UBER Dec 17 2027 110.00 Call (UBER271217C00110000)
option OPRA