Dark

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

EOD

Sep 28, 2026

3.55-5.333%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.5500	3.5500	3.5500	3.5500	-5.333%	1	585	0.000%
2026-09-24	3.8500	3.8500	3.6900	3.7500	-1.055%	8	585	-5.333%
2026-09-23	3.7900	3.7900	3.7900	3.7900	-2.821%	4	584	-6.332%
2026-09-22	3.9000	3.9000	3.9000	3.9000	-4.878%	3	584	-8.974%
2026-09-21	4.1000	4.1000	4.1000	4.1000	-4.651%	1	581	-13.415%
2026-09-17	4.3000	4.3000	4.3000	4.3000	-7.923%	6	582	-17.442%
2026-09-15	4.6700	4.6700	4.6700	4.6700	-1.684%	1	582	-23.983%
2026-09-11	4.7500	4.7500	4.7500	4.7500	-1.042%	1	581	-25.263%
2026-09-09	4.8000	4.8000	4.8000	4.8000	-7.692%	5	580	-26.042%
2026-09-08	5.2000	5.2000	5.2000	5.2000	-13.333%	1	580	-31.731%
2026-09-03	6.4700	6.4700	6.0000	6.0000	-4.762%	4	579	-40.833%
2026-08-28	6.3000	6.3000	6.3000	6.3000	-13.462%	1	582	-43.651%
2026-08-26	7.2800	7.2800	7.2800	7.2800	-2.019%	1	582	-51.236%
2026-08-25	7.4300	7.4300	7.4300	7.4300	+6.295%	1	582	-52.221%
2026-08-24	6.9900	6.9900	6.9900	6.9900	-2.917%	1	583	-49.213%
2026-08-21	7.2000	7.2000	7.2000	7.2000	+1.408%	1	583	-50.694%
2026-08-20	7.1000	7.1000	7.1000	7.1000	+8.896%	1	583	-50.000%
2026-08-19	6.5200	6.5200	6.5200	6.5200	+4.320%	3	583	-45.552%
2026-08-18	6.2500	6.2500	6.2500	6.2500	+9.266%	1	580	-43.200%
2026-08-13	5.7300	5.7300	5.7200	5.7200	-2.721%	5	579	-37.937%
2026-08-12	5.9100	5.9100	5.8800	5.8800	-14.659%	6	584	-39.626%
2026-08-11	6.8900	6.8900	6.8900	6.8900	+7.488%	1	578	-48.476%
2026-08-10	6.4100	6.4100	6.4100	6.4100	+12.456%	1	578	-44.618%
2026-08-07	5.3500	5.7000	5.3500	5.7000	+42.145%	6	577	-37.719%
2026-08-05	4.0000	4.0100	4.0000	4.0100	-18.990%	2	578	-11.471%
2026-08-04	5.0500	5.0500	4.9500	4.9500	+4.211%	6	578	-28.283%
2026-07-31	4.7000	4.8500	4.6500	4.7500	-5.941%	8	572	-25.263%
2026-07-30	5.0500	5.0500	5.0500	5.0500	+5.870%	5	570	-29.703%
2026-07-28	4.7800	4.7800	4.7700	4.7700	+3.696%	2	570	-25.577%
2026-07-27	4.5000	4.6000	4.5000	4.6000	-8.000%	2	572	-22.826%
2026-07-24	4.8500	5.0000	4.8500	5.0000	-3.846%	22	572	-29.000%
2026-07-22	5.3000	5.3000	5.2000	5.2000	-11.111%	50	572	-31.731%
2026-07-17	5.8500	5.8500	5.8500	5.8500	-10.000%	1	547	-39.316%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+9.244%	1	546	-45.385%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-8.462%	15	546	-40.336%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+0.775%	1	546	-45.385%
2026-06-30	6.4500	6.4500	6.4500	6.4500	-4.444%	1	546	-44.961%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+0.746%	2	545	-47.407%
2026-06-24	6.2500	6.7000	6.2500	6.7000	+26.415%	51	545	-47.015%
2026-06-23	5.4200	5.5100	5.3000	5.3000	-12.397%	57	496	-33.019%
2026-06-22	5.8700	6.0500	5.8700	6.0500	+1.681%	2	493	-41.322%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-6.151%	1	486	-40.336%
2026-06-15	5.7000	6.9500	5.7000	6.3400	+24.803%	17	486	-44.006%
2026-06-11	5.2300	5.2300	5.0800	5.0800	-4.151%	9	486	-30.118%
2026-06-10	5.5000	5.5000	5.3000	5.3000	-20.540%	2	494	-33.019%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+10.248%	1	493	-46.777%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-6.780%	1	492	-41.322%
2026-05-21	6.3400	6.4900	6.1300	6.4900	-7.418%	37	492	-45.300%
2026-05-20	7.0100	7.0100	7.0100	7.0100	+3.545%	1	492	-49.358%
2026-05-14	6.5000	6.8000	6.5000	6.7700	-12.306%	35	522	-47.563%
2026-05-07	7.6000	7.7200	7.6000	7.7200	-8.095%	30	529	-54.016%
2026-05-06	8.1000	8.4000	8.1000	8.4000	+5.395%	12	529	-57.738%
2026-04-27	7.9700	7.9700	7.9700	7.9700	+9.931%	1	529	-55.458%
2026-04-22	7.2500	7.2500	7.2500	7.2500	-9.034%	3	529	-51.034%
2026-04-17	7.0500	7.9700	7.0500	7.9700	+26.508%	2	529	-55.458%
2026-04-08	6.3000	6.3000	6.3000	6.3000	+14.545%	1	530	-43.651%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-14.729%	20	529	-35.455%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-0.309%	1	529	-44.961%
2026-03-31	6.6400	6.6400	6.4700	6.4700	+7.833%	15	529	-45.131%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+1.695%	100	534	-40.833%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-6.200%	1	602	-39.831%
2026-03-26	6.6600	6.6600	6.2900	6.2900	-20.380%	6	603	-43.561%
2026-03-23	7.7500	7.9000	7.7500	7.9000	-3.067%	14	603	-55.063%
2026-03-19	8.1200	8.1500	8.1200	8.1500	-7.175%	38	609	-56.442%
2026-03-17	8.7800	8.7800	8.7800	8.7800	+23.315%	10	608	-59.567%
2026-03-10	7.2000	7.2000	7.0100	7.1200	-11.000%	24	598	-50.140%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+18.168%	1	610	-55.625%
2026-02-24	6.6700	6.8700	6.6700	6.7700	+2.888%	12	609	-47.563%
2026-02-13	6.5500	6.5800	6.5500	6.5800	+0.612%	4	619	-46.049%
2026-02-12	6.1500	6.5400	6.0600	6.5400	-11.141%	164	619	-45.719%
2026-02-10	7.3600	7.3600	7.3600	7.3600	0.000%	100	466	-51.766%
2026-02-09	7.3700	7.3700	7.3600	7.3600	-3.791%	60	366	-51.766%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+2.685%	2	425	-53.595%
2026-02-05	7.4500	7.4500	7.4500	7.4500	+2.195%	5	423	-52.349%
2026-02-04	7.4000	7.4000	7.2900	7.2900	-16.781%	13	428	-51.303%
2026-02-03	9.0800	9.1100	8.6000	8.7600	-13.267%	48	416	-59.475%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+5.208%	45	409	-64.851%
2026-01-30	9.9200	9.9200	9.6000	9.6000	-1.840%	2	409	-63.021%
2026-01-28	9.7800	9.7800	9.7800	9.7800	-3.929%	1	411	-63.701%
2026-01-27	10.1800	10.1800	10.1800	10.1800	-4.323%	1	412	-65.128%
2026-01-26	10.6400	10.6400	10.6400	10.6400	-6.503%	1	413	-66.635%
2026-01-21	11.3200	11.3800	11.3200	11.3800	+3.927%	4	412	-68.805%
2026-01-20	11.0200	11.0200	10.7500	10.9500	-9.504%	27	408	-67.580%
2026-01-15	12.1000	12.1000	12.1000	12.1000	+0.166%	5	383	-70.661%
2026-01-14	12.4000	12.4000	12.0000	12.0800	-5.625%	14	378	-70.613%
2026-01-08	12.5800	12.8000	12.5800	12.8000	+20.983%	3	377	-72.266%
2026-01-05	10.4500	10.5800	10.4500	10.5800	-5.956%	8	372	-66.446%
2026-01-02	11.2500	11.2500	11.2500	11.2500	+7.143%	5	372	-68.444%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-1.777%	1	367	-66.190%
2025-12-30	10.6900	10.6900	10.6900	10.6900	+4.395%	1	367	-66.791%
2025-12-26	10.2600	10.2600	10.2400	10.2400	-3.214%	25	367	-65.332%
2025-12-24	10.5800	10.5800	10.5800	10.5800	+4.856%	1	343	-66.446%
2025-12-23	10.2200	10.2200	10.0900	10.0900	+7.113%	12	343	-64.817%
2025-12-19	9.4200	9.4200	9.4200	9.4200	-10.880%	10	343	-62.314%
2025-12-16	10.5700	10.5700	10.5700	10.5700	-9.658%	10	333	-66.414%
2025-12-15	12.2500	12.2500	11.7000	11.7000	-5.263%	2	333	-69.658%
2025-12-11	12.3500	12.3500	12.3500	12.3500	-14.828%	2	332	-71.255%
2025-12-02	14.5000	14.5000	14.5000	14.5000	+3.868%	1	331	-75.517%
2025-12-01	13.8000	13.9600	13.8000	13.9600	+5.758%	4	330	-74.570%
2025-11-26	13.2000	13.2000	13.2000	13.2000	-2.655%	2	326	-73.106%
2025-11-20	13.5600	13.5600	13.5600	13.5600	-20.702%	1	326	-73.820%
2025-11-18	17.1000	17.1000	17.1000	17.1000	-2.286%	1	327	-79.240%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-2.832%	1	328	-79.714%
2025-11-10	18.0100	18.0100	18.0100	18.0100	+2.914%	1	327	-80.289%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-4.372%	1	327	-79.714%
2025-11-04	17.5200	18.8200	17.5200	18.3000	-16.818%	13	327	-80.601%
2025-11-03	20.9300	22.0000	20.5000	22.0000	+8.749%	312	494	-83.864%
2025-10-31	20.1000	20.2300	20.1000	20.2300	+0.647%	2	494	-82.452%
2025-10-28	19.9700	20.1000	19.9700	20.1000	+3.342%	46	494	-82.338%
2025-10-27	19.4500	19.4500	19.4500	19.4500	+5.135%	1	539	-81.748%
2025-10-23	19.0000	19.0000	18.5000	18.5000	0.000%	20	539	-80.811%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-7.500%	1	559	-80.811%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-3.007%	1	560	-82.250%
2025-10-07	20.2900	20.6200	20.2900	20.6200	-4.669%	3	559	-82.784%
2025-10-06	21.3300	21.6600	21.3300	21.6300	+14.203%	39	559	-83.588%
2025-10-02	18.8500	18.9500	18.6500	18.9400	-5.912%	4	522	-81.257%
2025-10-01	20.1300	20.1300	20.1300	20.1300	-7.661%	5	521	-82.365%
2025-09-29	21.4100	21.8000	21.4100	21.8000	+5.569%	64	526	-83.716%
2025-09-26	20.1500	20.6500	20.1500	20.6500	+3.717%	3	526	-82.809%
2025-09-25	19.9100	19.9100	19.9100	19.9100	-2.688%	1	526	-82.170%
2025-09-23	20.6000	20.6000	20.4600	20.4600	+10.416%	2	527	-82.649%
2025-09-18	18.5300	18.5300	18.5300	18.5300	-9.874%	3	527	-80.842%
2025-09-16	20.5600	20.5600	20.5600	20.5600	-0.194%	10	527	-82.733%
2025-09-15	20.6000	20.6000	20.6000	20.6000	+16.384%	5	527	-82.767%
2025-09-10	18.1000	18.2300	17.7000	17.7000	-0.785%	9	522	-79.944%
2025-09-08	17.7400	17.8400	17.7400	17.8400	+2.529%	2	522	-80.101%
2025-09-04	16.9800	17.4000	16.9800	17.4000	-0.855%	2	521	-79.598%
2025-09-03	17.5500	17.5500	17.5500	17.5500	-1.294%	1	521	-79.772%
2025-09-02	17.7800	17.7800	17.7800	17.7800	+7.823%	3	520	-80.034%
2025-08-29	16.4900	16.4900	16.4900	16.4900	-13.620%	1	520	-78.472%
2025-08-27	19.0900	19.0900	19.0900	19.0900	-1.851%	2	520	-81.404%
2025-08-26	18.8500	19.4500	18.8500	19.4500	-3.137%	3	522	-81.748%
2025-08-22	19.8500	20.0800	19.7000	20.0800	+12.179%	11	520	-82.321%
2025-08-21	17.9000	17.9000	17.9000	17.9000	-2.559%	1	515	-80.168%
2025-08-20	17.5000	18.3700	17.5000	18.3700	-3.316%	2	515	-80.675%
2025-08-19	19.0700	19.0700	19.0000	19.0000	+5.556%	2	514	-81.316%
2025-08-15	16.7600	18.0000	16.7600	18.0000	+7.143%	55	514	-80.278%
2025-08-13	16.8000	16.8000	16.8000	16.8000	-4.055%	10	459	-78.869%
2025-08-12	17.2000	17.5100	17.2000	17.5100	+1.802%	3	469	-79.726%
2025-08-11	16.8100	17.2000	16.8100	17.2000	+5.521%	8	469	-79.360%
2025-08-08	18.3000	18.3000	15.7700	16.3000	-7.175%	8	469	-78.221%
2025-08-07	17.2000	17.5600	17.1500	17.5600	+12.204%	3	469	-79.784%
2025-08-06	16.5000	16.5000	15.3500	15.6500	-7.941%	9	470	-77.316%
2025-08-05	17.0000	17.0000	17.0000	17.0000	+8.974%	1	475	-79.118%
2025-08-04	15.6000	15.6000	15.6000	15.6000	+3.311%	1	476	-77.244%
2025-08-01	15.1000	15.1000	15.1000	15.1000	-7.077%	3	476	-76.490%
2025-07-31	15.4900	16.2500	15.3400	16.2500	+3.503%	10	476	-78.154%
2025-07-30	15.1000	15.7000	15.1000	15.7000	+0.191%	16	482	-77.389%
2025-07-29	16.6500	16.6500	15.0500	15.6700	-9.943%	6	467	-77.345%
2025-07-28	18.2500	18.2500	17.4000	17.4000	-2.521%	13	467	-79.598%
2025-07-25	17.6800	17.8500	17.6800	17.8500	-0.833%	2	476	-80.112%
2025-07-24	18.0000	18.0000	18.0000	18.0000	+1.408%	1	476	-80.278%
2025-07-23	17.7500	17.7500	17.7500	17.7500	+1.140%	3	475	-80.000%
2025-07-22	18.0000	18.0000	17.5500	17.5500	-1.404%	6	475	-79.772%
2025-07-18	17.5000	17.8000	17.5000	17.8000	-1.056%	3	470	-80.056%
2025-07-17	17.9900	17.9900	17.9900	17.9900	+0.503%	1	468	-80.267%
2025-07-16	18.0700	18.0700	17.7700	17.9000	-7.206%	14	468	-80.168%
2025-07-15	20.0000	20.0000	19.2900	19.2900	-5.162%	2	458	-81.597%
2025-07-14	20.3400	20.3400	20.3400	20.3400	-5.746%	1	458	-82.547%
2025-07-11	21.5800	21.5800	21.5800	21.5800	-1.909%	1	458	-83.550%
2025-07-09	22.6700	22.8000	21.8800	22.0000	-0.227%	81	458	-83.864%
2025-07-08	21.5000	22.0500	21.5000	22.0500	+3.086%	8	393	-83.900%
2025-07-07	21.5300	22.4500	21.3900	21.3900	+4.341%	199	391	-83.403%
2025-07-03	20.1300	20.6500	20.1300	20.5000	+5.779%	31	170	-82.683%
2025-07-02	20.2000	21.6000	19.0700	19.3800	+3.859%	20	170	-81.682%
2025-07-01	20.5500	20.5500	18.6600	18.6600	-7.578%	21	161	-80.975%
2025-06-30	20.7300	20.7300	19.9500	20.1900	+6.825%	11	151	-82.417%
2025-06-27	18.8400	18.9000	18.2500	18.9000	-8.696%	6	142	-81.217%
2025-06-26	20.7000	20.7000	20.7000	20.7000	+9.120%	50	143	-82.850%
2025-06-25	18.1100	18.9700	18.1100	18.9700	-3.901%	51	151	-81.286%
2025-06-24	17.4000	19.9500	17.4000	19.7400	+35.857%	203	143	-82.016%
2025-06-23	14.8000	14.8000	14.5300	14.5300	-6.258%	6	43	-75.568%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-3.727%	9	43	-77.097%
2025-06-16	15.9000	16.2000	15.9000	16.1000	-0.248%	8	43	-77.950%
2025-06-12	16.3500	16.3500	16.0500	16.1400	-0.370%	7	40	-78.005%
2025-06-11	16.9600	17.3500	16.2000	16.2000	-5.484%	10	38	-78.086%
2025-06-10	17.1400	17.1400	17.1400	17.1400	-3.708%	1	31	-79.288%
2025-06-09	17.2000	17.8000	17.2000	17.8000	+6.269%	3	31	-80.056%
2025-06-06	15.9000	16.7500	15.9000	16.7500	+1.208%	4	29	-78.806%
2025-06-05	16.5500	16.5500	16.5500	16.5500	+8.525%	1	28	-78.550%
2025-06-03	15.6000	15.6000	15.2500	15.2500	-2.244%	6	28	-76.721%
2025-06-02	15.6000	15.6000	15.6000	15.6000	+1.233%	10	25	-77.244%
2025-05-30	15.4100	15.4100	15.4100	15.4100	-7.169%	6	15	-76.963%
2025-05-29	15.8000	16.6000	15.2900	16.6000	-9.438%	7	15	-78.614%
2025-05-23	18.3300	18.3300	18.3300	18.3300	-3.780%	4	16	-80.633%
2025-05-21	18.0600	19.2000	18.0600	19.0500	-6.937%	17	16	-81.365%
2025-05-19	21.0700	21.0700	20.4700	20.4700	0.000%	3	3	-82.658%

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