Dark

UBER20271217C120
UBER Dec 17 2027 120.00 Call (UBER271217C00120000)
option OPRA

EOD

Sep 28, 2026

2.35-9.266%(-0.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.4000	2.4500	2.3500	2.3500	-9.266%	11	402	0.000%
2026-09-25	2.8500	2.8500	2.5900	2.5900	-6.159%	16	391	-9.266%
2026-09-24	2.7600	2.7600	2.7600	2.7600	-20.000%	5	398	-14.855%
2026-09-10	3.4100	3.4600	3.2500	3.4500	-1.709%	349	484	-31.884%
2026-09-09	3.5100	3.5100	3.5100	3.5100	-19.310%	1	536	-33.048%
2026-09-08	4.3500	4.3500	4.3500	4.3500	+0.928%	3	535	-45.977%
2026-09-04	4.5000	4.5000	4.3100	4.3100	0.000%	6	535	-45.476%
2026-09-01	4.3100	4.3100	4.3100	4.3100	-3.146%	1	535	-45.476%
2026-08-28	4.4500	4.4500	4.4500	4.4500	-18.048%	1	535	-47.191%
2026-08-26	5.3100	5.8500	5.2700	5.4300	+2.068%	540	597	-56.722%
2026-08-24	5.4400	5.4400	5.3200	5.3200	+2.308%	3	214	-55.827%
2026-08-21	5.2000	5.2000	5.2000	5.2000	+19.266%	1	212	-54.808%
2026-08-07	4.0400	4.3600	4.0400	4.3600	+30.539%	6	212	-46.101%
2026-08-06	3.3400	3.3400	3.3400	3.3400	+19.286%	1	212	-29.641%
2026-08-05	3.0500	3.0500	2.8000	2.8000	-24.324%	3	212	-16.071%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-2.632%	1	213	-36.486%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+13.772%	1	214	-38.158%
2026-07-24	3.6400	3.6400	3.3400	3.3400	-22.864%	2	216	-29.641%
2026-07-21	4.3300	4.3300	4.2600	4.3300	-1.591%	100	253	-45.727%
2026-07-20	4.4000	4.4000	4.4000	4.4000	-14.063%	1	153	-46.591%
2026-07-10	5.3000	5.3500	5.0400	5.1200	+2.400%	127	216	-54.102%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-0.398%	1	140	-53.000%
2026-06-30	5.0200	5.0200	5.0200	5.0200	-11.930%	1	140	-53.187%
2026-06-29	5.7000	5.7000	5.7000	5.7000	+14.000%	1	139	-58.772%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+31.579%	1	140	-53.000%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-14.607%	2	139	-38.158%
2026-06-17	4.7900	4.7900	4.4500	4.4500	-11.000%	9	136	-47.191%
2026-06-16	4.8800	5.2200	4.8800	5.0000	+31.926%	62	136	-53.000%
2026-06-11	3.7900	3.7900	3.7900	3.7900	-7.561%	3	93	-37.995%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-10.870%	2	93	-42.683%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-12.381%	1	91	-48.913%
2026-06-04	5.2500	5.2500	5.2500	5.2500	-8.217%	15	91	-55.238%
2026-06-01	5.5100	5.7200	5.2800	5.7200	+20.421%	4	106	-58.916%
2026-05-29	4.9500	4.9500	4.7400	4.7500	+5.556%	7	105	-50.526%
2026-05-28	4.2900	4.5000	4.2900	4.5000	+4.651%	2	112	-47.778%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-21.533%	1	112	-45.349%
2026-05-18	5.4800	5.4800	5.4800	5.4800	+1.294%	2	113	-57.117%
2026-05-11	5.4100	5.4100	5.4100	5.4100	-0.734%	1	113	-56.562%
2026-05-07	5.4500	5.4500	5.4500	5.4500	-18.045%	1	114	-56.881%
2026-05-06	6.6500	6.6500	6.6500	6.6500	+22.243%	1	114	-64.662%
2026-05-04	5.5200	5.5200	5.4400	5.4400	-9.934%	18	115	-56.801%
2026-05-01	6.0400	6.0400	6.0400	6.0400	+2.027%	1	118	-61.093%
2026-04-27	5.9200	5.9200	5.9200	5.9200	+5.714%	1	118	-60.304%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-6.667%	1	117	-58.036%
2026-04-22	6.1600	6.3800	5.8000	6.0000	-6.977%	18	118	-60.833%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+5.392%	2	119	-63.566%
2026-04-16	6.1200	6.1200	6.1200	6.1200	+23.636%	4	117	-61.601%
2026-04-02	4.9500	4.9500	4.9500	4.9500	+8.791%	1	115	-52.525%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-23.529%	3	115	-48.352%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-8.179%	1	115	-60.504%
2026-03-17	6.4800	6.4800	6.4800	6.4800	+18.899%	1	115	-63.735%
2026-03-12	5.4500	5.4500	5.4500	5.4500	-0.909%	3	115	-56.881%
2026-03-10	5.5500	5.6400	5.5000	5.5000	-5.172%	67	118	-57.273%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-3.654%	1	177	-59.483%
2026-03-06	6.0200	6.0200	6.0200	6.0200	-12.754%	1	177	-60.963%
2026-03-05	6.4500	6.9000	6.4500	6.9000	+15.000%	99	178	-65.942%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-1.639%	3	202	-60.833%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+16.190%	1	205	-61.475%
2026-02-24	5.2500	5.2500	5.2500	5.2500	+5.000%	10	205	-55.238%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-9.910%	2	215	-53.000%
2026-02-19	5.5500	5.5500	5.5500	5.5500	+8.187%	1	213	-57.658%
2026-02-13	5.1000	5.1300	5.1000	5.1300	+0.588%	19	202	-54.191%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+4.723%	2	202	-53.922%
2026-02-11	5.5000	5.5000	4.8700	4.8700	-20.813%	2	202	-51.745%
2026-02-10	6.1500	6.1500	6.1500	6.1500	+2.843%	1	200	-61.789%
2026-02-09	5.9800	5.9800	5.9800	5.9800	+4.000%	1	200	-60.702%
2026-02-06	6.0000	6.0000	5.7500	5.7500	-5.738%	11	199	-59.130%
2026-02-05	6.1000	6.1000	6.1000	6.1000	-12.857%	10	203	-61.475%
2026-02-03	7.2900	7.3100	7.0000	7.0000	-15.152%	4	203	-66.429%
2026-02-02	8.2500	8.2500	8.2500	8.2500	-6.780%	10	201	-71.515%
2026-01-22	8.8500	8.8500	8.8500	8.8500	-9.417%	4	191	-73.446%
2026-01-09	9.7700	9.7700	9.7700	9.7700	-5.604%	2	191	-75.947%
2026-01-08	10.3500	10.3500	10.3500	10.3500	+6.154%	5	193	-77.295%
2026-01-06	9.5300	9.7500	9.5300	9.7500	+16.766%	3	188	-75.897%
2026-01-05	7.4000	9.0000	7.4000	8.3500	-3.132%	16	188	-71.856%
2026-01-02	9.5000	9.5000	8.6200	8.6200	+5.637%	6	173	-72.738%
2025-12-26	8.1600	8.1600	8.1600	8.1600	-1.330%	1	175	-71.201%
2025-12-24	8.2700	8.2700	8.2700	8.2700	-1.195%	2	174	-71.584%
2025-12-23	8.4500	8.4500	8.3700	8.3700	-4.343%	2	174	-71.924%
2025-12-22	8.7500	8.7500	8.7500	8.7500	+8.696%	3	172	-73.143%
2025-12-19	8.0500	8.0500	8.0500	8.0500	+1.258%	1	172	-70.807%
2025-12-18	7.9500	7.9500	7.9500	7.9500	-5.917%	9	172	-70.440%
2025-12-16	8.4500	8.4500	8.4500	8.4500	-6.111%	1	172	-72.189%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-14.692%	1	172	-73.889%
2025-12-12	10.5500	10.5500	10.5500	10.5500	+5.500%	5	171	-77.725%
2025-12-11	9.9500	10.0000	9.9500	10.0000	+1.523%	2	166	-76.500%
2025-12-10	10.0000	10.0000	9.7800	9.8500	-26.493%	6	166	-76.142%
2025-12-08	13.4000	13.4000	13.4000	13.4000	+7.631%	3	168	-82.463%
2025-12-04	12.4500	12.4500	12.4500	12.4500	-4.962%	1	165	-81.124%
2025-12-03	13.3500	13.3500	13.1000	13.1000	+11.584%	5	165	-82.061%
2025-12-02	11.7400	11.7400	11.7400	11.7400	+4.821%	1	166	-79.983%
2025-11-26	11.2000	11.2000	11.2000	11.2000	+14.519%	1	166	-79.018%
2025-11-25	9.7800	9.7800	9.7800	9.7800	-4.118%	44	166	-75.971%
2025-11-24	10.0400	10.3300	10.0400	10.2000	-2.579%	15	122	-76.961%
2025-11-21	9.4000	10.5000	9.4000	10.4700	-9.193%	7	125	-77.555%
2025-11-20	12.9000	13.2800	11.4500	11.5300	-11.308%	14	125	-79.618%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-4.412%	1	133	-81.923%
2025-11-17	13.6000	13.6000	13.6000	13.6000	-11.803%	1	134	-82.721%
2025-11-12	15.4200	15.4200	15.4200	15.4200	+4.898%	1	134	-84.760%
2025-11-10	14.7000	14.7000	14.7000	14.7000	+6.909%	1	134	-84.014%
2025-11-07	13.6000	13.7500	13.6000	13.7500	-8.272%	2	134	-82.909%
2025-11-05	14.2500	14.9900	14.2500	14.9900	-2.852%	6	135	-84.323%
2025-11-04	14.7500	15.4300	14.7500	15.4300	-17.575%	2	141	-84.770%
2025-11-03	18.7000	19.0000	18.7000	18.7200	+13.799%	8	138	-87.447%
2025-10-30	16.9000	16.9000	16.4500	16.4500	-1.791%	4	138	-85.714%
2025-10-29	16.7500	16.7500	16.7500	16.7500	+11.001%	1	135	-85.970%
2025-10-20	14.7800	15.0900	14.7800	15.0900	+6.643%	7	135	-84.427%
2025-10-16	14.5000	14.5000	14.1500	14.1500	-5.034%	11	135	-83.392%
2025-10-14	14.9000	14.9000	14.9000	14.9000	-4.914%	1	135	-84.228%
2025-10-13	15.8500	15.8500	15.5500	15.6700	+2.085%	21	136	-85.003%
2025-10-10	15.6800	15.6800	15.3500	15.3500	-8.902%	19	128	-84.691%
2025-10-09	16.8500	16.8500	16.8500	16.8500	-3.161%	1	110	-86.053%
2025-10-06	17.4000	17.4000	17.4000	17.4000	+4.946%	1	110	-86.494%
2025-10-03	17.0600	17.5000	16.4300	16.5800	+2.031%	5	109	-85.826%
2025-10-02	16.0000	16.2500	15.4600	16.2500	-1.694%	5	109	-85.538%
2025-10-01	16.5300	16.5300	16.5300	16.5300	-2.593%	1	108	-85.783%
2025-09-30	16.7700	16.9700	16.6700	16.9700	-5.248%	3	108	-86.152%
2025-09-29	18.2000	18.2000	17.9100	17.9100	+5.044%	10	109	-86.879%
2025-09-25	17.0500	17.0500	17.0500	17.0500	+0.176%	5	108	-86.217%
2025-09-24	17.9000	17.9000	16.8200	17.0200	+0.532%	13	108	-86.193%
2025-09-23	16.9300	16.9300	16.9300	16.9300	-10.895%	1	109	-86.119%
2025-09-22	19.0000	19.0000	19.0000	19.0000	+9.700%	1	108	-87.632%
2025-09-19	16.8000	17.3300	16.8000	17.3200	+15.467%	7	109	-86.432%
2025-09-18	15.0000	15.0000	15.0000	15.0000	+3.448%	10	105	-84.333%
2025-09-17	15.2500	15.2500	14.5000	14.5000	-15.056%	3	95	-83.793%
2025-09-16	17.0700	17.0700	17.0700	17.0700	+3.455%	1	92	-86.233%
2025-09-15	16.5000	16.5000	16.5000	16.5000	+11.261%	1	92	-85.758%
2025-09-10	15.1000	15.1000	14.8300	14.8300	-4.137%	2	91	-84.154%
2025-09-09	15.0000	15.4700	15.0000	15.4700	+3.133%	2	90	-84.809%
2025-09-08	14.5000	15.0000	14.5000	15.0000	+13.636%	3	90	-84.333%
2025-09-05	13.4000	13.4000	13.2000	13.2000	-4.899%	2	89	-82.197%
2025-09-04	13.8800	13.8800	13.8800	13.8800	-2.937%	8	89	-83.069%
2025-09-03	14.3000	14.3000	14.3000	14.3000	-0.694%	5	81	-83.566%
2025-08-29	14.4000	14.4000	14.4000	14.4000	-5.697%	1	76	-83.681%
2025-08-28	15.2700	15.2700	15.2700	15.2700	-3.048%	1	76	-84.610%
2025-08-25	15.7500	15.7500	15.7500	15.7500	-5.292%	1	76	-85.079%
2025-08-22	16.5500	16.6300	16.5500	16.6300	+9.841%	10	75	-85.869%
2025-08-21	15.0000	15.1400	15.0000	15.1400	+3.345%	5	75	-84.478%
2025-08-20	14.6500	14.6500	14.6500	14.6500	-4.248%	1	78	-83.959%
2025-08-19	15.3000	15.3000	15.3000	15.3000	+3.378%	1	77	-84.641%
2025-08-15	14.8000	14.8000	14.8000	14.8000	+6.628%	1	77	-84.122%
2025-08-14	13.7500	14.0000	13.7500	13.8800	-4.932%	7	76	-83.069%
2025-08-12	14.3200	14.6000	14.3200	14.6000	+13.178%	2	73	-83.904%
2025-08-06	12.9000	12.9000	12.8500	12.9000	-8.511%	3	72	-81.783%
2025-08-05	14.0000	14.1000	13.9300	14.1000	+9.557%	14	72	-83.333%
2025-08-04	12.8700	12.8700	12.8700	12.8700	+2.143%	1	67	-81.740%
2025-07-31	12.6000	12.6000	12.6000	12.6000	-0.631%	1	66	-81.349%
2025-07-30	12.7500	12.7500	12.4500	12.6800	-0.157%	29	66	-81.467%
2025-07-29	13.3000	13.3000	12.7000	12.7000	-12.232%	33	91	-81.496%
2025-07-28	14.4700	14.4700	14.4700	14.4700	-1.026%	5	67	-83.760%
2025-07-25	14.5000	14.7700	14.5000	14.6200	-3.050%	5	65	-83.926%
2025-07-23	15.0800	15.0800	15.0800	15.0800	-0.066%	1	67	-84.416%
2025-07-21	15.0900	15.0900	15.0900	15.0900	+0.600%	1	66	-84.427%
2025-07-17	14.9300	15.0000	14.9300	15.0000	+0.134%	6	66	-84.333%
2025-07-16	15.0000	15.0000	14.9800	14.9800	-6.550%	12	66	-84.312%
2025-07-15	16.1500	16.1500	16.0300	16.0300	-5.428%	6	54	-85.340%
2025-07-14	17.9000	17.9000	16.9500	16.9500	-7.377%	2	50	-86.136%
2025-07-11	18.3000	18.3000	18.3000	18.3000	+0.715%	1	49	-87.158%
2025-07-10	18.6800	19.0500	18.1700	18.1700	-1.784%	6	50	-87.067%
2025-07-09	19.0500	19.0500	18.5000	18.5000	-1.333%	5	47	-87.297%
2025-07-08	19.1900	19.1900	18.7500	18.7500	+4.167%	2	46	-87.467%
2025-07-07	18.2500	18.8100	18.0000	18.0000	+9.422%	27	44	-86.944%
2025-07-03	17.0400	17.0400	16.4500	16.4500	+4.444%	12	39	-85.714%
2025-07-02	15.7500	15.7500	15.7500	15.7500	+13.309%	10	39	-85.079%
2025-06-27	13.9000	13.9000	13.9000	13.9000	-21.866%	5	29	-83.094%
2025-06-26	16.9000	17.7900	16.9000	17.7900	+15.670%	51	29	-86.790%
2025-06-25	16.0600	16.0600	15.3800	15.3800	-6.788%	52	78	-84.720%
2025-06-24	17.0000	17.0000	16.5000	16.5000	+34.694%	20	28	-85.758%
2025-06-18	12.2500	12.2500	12.2500	12.2500	-5.697%	5	18	-80.816%
2025-06-17	12.9900	12.9900	12.9900	12.9900	-1.591%	10	18	-81.909%
2025-06-16	13.2000	13.2000	13.2000	13.2000	-2.222%	1	20	-82.197%
2025-06-12	13.5000	13.5000	13.5000	13.5000	-8.784%	1	20	-82.593%
2025-06-09	14.8000	14.8000	14.8000	14.8000	+14.996%	1	20	-84.122%
2025-06-05	12.8700	12.8700	12.8700	12.8700	+0.941%	1	20	-81.740%
2025-06-03	12.7500	12.7500	12.7500	12.7500	-3.482%	5	19	-81.569%
2025-05-30	13.2100	13.2100	13.2100	13.2100	-1.197%	2	18	-82.210%
2025-05-29	13.1900	13.4000	13.1900	13.3700	-15.593%	13	17	-82.423%
2025-05-22	15.8400	15.8400	15.8400	15.8400	0.000%	5	5	-85.164%

.dark-mode .NJjhqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJjhqM{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C120UBER Dec 17 2027 120.00 Call (UBER271217C00120000)option OPRA

UBER20271217C120
UBER Dec 17 2027 120.00 Call (UBER271217C00120000)
option OPRA