Dark

UBER20271217C125
UBER Dec 17 2027 125.00 Call (UBER271217C00125000)
option OPRA

EOD

Oct 1, 2026

2.10-6.667%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	-6.667%	1	695	0.000%
2026-09-29	2.3300	2.3300	2.2500	2.2500	-5.462%	8	695	-6.667%
2026-09-24	2.3100	2.3800	2.3100	2.3800	+1.277%	4	691	-11.765%
2026-09-23	2.3500	2.3500	2.3500	2.3500	-10.985%	6	687	-10.638%
2026-09-18	2.8000	2.8000	2.6400	2.6400	-17.500%	28	681	-20.455%
2026-09-14	3.2000	3.2000	3.2000	3.2000	+3.226%	1	694	-34.375%
2026-09-09	3.1000	3.1000	3.1000	3.1000	-5.775%	2	694	-32.258%
2026-09-08	3.2900	3.2900	3.2900	3.2900	-14.545%	4	696	-36.170%
2026-09-04	3.9900	3.9900	3.8500	3.8500	-10.465%	5	699	-45.455%
2026-09-03	4.1500	4.3000	4.1500	4.3000	+6.173%	4	699	-51.163%
2026-08-31	4.0500	4.0500	4.0500	4.0500	-1.699%	1	699	-48.148%
2026-08-19	4.1200	4.1200	4.1200	4.1200	+5.641%	3	698	-49.029%
2026-08-13	3.9000	3.9000	3.9000	3.9000	0.000%	8	698	-46.154%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-9.302%	3	698	-46.154%
2026-08-10	4.2500	4.3000	4.2500	4.3000	+13.456%	10	698	-51.163%
2026-08-07	3.9400	3.9400	3.7800	3.7900	+26.333%	7	698	-44.591%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+33.333%	8	693	-30.000%
2026-08-05	2.6500	2.6500	2.2500	2.2500	-32.635%	9	685	-6.667%
2026-08-04	3.3400	3.3400	3.3400	3.3400	+11.333%	2	682	-37.126%
2026-07-27	2.7300	3.0500	2.6100	3.0000	-33.333%	23	680	-30.000%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+2.740%	1	681	-53.333%
2026-07-07	4.3800	4.3800	4.3800	4.3800	-5.806%	6	680	-52.055%
2026-06-26	4.7000	4.7000	4.6500	4.6500	-2.105%	2	686	-54.839%
2026-06-24	4.4000	4.7500	4.4000	4.7500	+23.377%	7	688	-55.789%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-8.768%	1	691	-45.455%
2026-06-18	3.9800	4.2300	3.9800	4.2200	+64.844%	240	418	-50.237%
2026-06-15	2.5600	2.5600	2.5600	2.5600	-23.582%	2	418	-17.969%
2026-06-12	3.4500	3.4500	3.3500	3.3500	-10.904%	121	418	-37.313%
2026-06-11	3.7600	3.7600	3.7600	3.7600	-2.083%	1	418	-44.149%
2026-06-10	3.8400	3.8400	3.8400	3.8400	+2.400%	1	417	-45.313%
2026-06-09	3.9900	3.9900	3.7500	3.7500	-6.250%	10	417	-44.000%
2026-06-08	4.1000	4.1000	4.0000	4.0000	-11.111%	12	422	-47.500%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-5.858%	1	422	-53.333%
2026-06-02	4.7800	4.7800	4.7800	4.7800	-19.799%	1	421	-56.067%
2026-06-01	5.9600	5.9600	5.9600	5.9600	+46.798%	1	420	-64.765%
2026-05-29	4.0600	4.0600	4.0600	4.0600	+9.730%	1	420	-48.276%
2026-05-28	4.0000	4.0300	3.7000	3.7000	-7.731%	4	419	-43.243%
2026-05-26	4.0100	4.0100	4.0100	4.0100	+6.933%	2	417	-47.631%
2026-05-22	3.7500	3.7500	3.7500	3.7500	-13.793%	2	416	-44.000%
2026-05-21	4.3500	4.3500	4.3300	4.3500	-4.605%	24	414	-51.724%
2026-05-15	4.5600	4.5600	4.5600	4.5600	+4.348%	3	414	-53.947%
2026-05-14	4.3700	4.3700	4.3700	4.3700	-1.798%	1	414	-51.945%
2026-05-13	4.7500	4.7500	4.4500	4.4500	-11.178%	57	413	-52.809%
2026-05-12	4.9600	5.0100	4.9600	5.0100	-0.988%	3	413	-58.084%
2026-05-11	5.0600	5.0600	5.0600	5.0600	-6.296%	1	413	-58.498%
2026-05-07	6.2300	6.2500	5.4000	5.4000	-6.087%	71	357	-61.111%
2026-05-06	6.0400	6.0400	5.7500	5.7500	+25.000%	2	414	-63.478%
2026-05-05	4.7500	4.8000	4.6000	4.6000	-12.381%	7	414	-54.348%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+16.667%	2	411	-60.000%
2026-04-29	5.4800	5.4800	4.5000	4.5000	-5.263%	23	411	-53.333%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-10.208%	2	390	-55.789%
2026-04-27	5.2900	5.2900	5.2900	5.2900	+13.763%	8	388	-60.302%
2026-04-24	4.9000	5.0300	4.6500	4.6500	-4.517%	84	396	-54.839%
2026-04-23	5.2000	5.2000	4.8700	4.8700	-6.346%	11	393	-56.879%
2026-04-22	5.5100	5.5100	5.2000	5.2000	-5.455%	10	385	-59.615%
2026-04-21	5.8500	5.8500	5.5000	5.5000	-2.655%	4	380	-61.818%
2026-04-20	5.3800	5.7600	5.0600	5.6500	+4.244%	22	380	-62.832%
2026-04-17	5.6700	5.9500	5.3900	5.4200	-1.989%	18	373	-61.255%
2026-04-16	6.7000	6.7000	5.5200	5.5300	0.000%	12	364	-62.025%
2026-04-15	4.8300	5.9000	4.8300	5.5300	+28.009%	108	359	-62.025%
2026-04-14	4.3200	4.3200	4.3200	4.3200	+6.404%	1	307	-51.389%
2026-04-07	4.0600	4.0600	4.0600	4.0600	+1.500%	2	306	-48.276%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-34.959%	1	306	-47.500%
2026-03-17	6.1500	6.1500	6.1500	6.1500	+8.850%	10	305	-65.854%
2026-02-26	5.6500	5.6500	5.6500	5.6500	+8.654%	1	295	-62.832%
2026-02-19	4.2000	5.2000	4.2000	5.2000	-2.439%	2	295	-59.615%
2026-02-10	5.3300	5.3300	5.3300	5.3300	+6.600%	1	294	-60.600%
2026-02-04	6.0000	6.0000	5.0000	5.0000	-20.886%	3	294	-58.000%
2026-02-03	6.9500	6.9500	6.3200	6.3200	-9.065%	2	295	-66.772%
2026-01-28	7.0000	7.0000	6.9500	6.9500	-12.579%	2	295	-69.784%
2026-01-20	7.9500	7.9500	7.9500	7.9500	-15.605%	5	295	-73.585%
2026-01-07	9.4100	9.4200	9.4100	9.4200	+4.667%	8	295	-77.707%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+26.050%	1	287	-76.667%
2026-01-05	7.1400	7.1400	7.1400	7.1400	-5.430%	1	287	-70.588%
2026-01-02	7.5500	7.5500	7.5500	7.5500	+1.342%	5	287	-72.185%
2025-12-30	7.4400	7.4500	7.4400	7.4500	+5.824%	5	287	-71.812%
2025-12-29	7.0700	7.0700	7.0400	7.0400	-3.562%	20	287	-70.170%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-2.667%	15	307	-71.233%
2025-12-23	7.6000	7.6000	7.5000	7.5000	-2.471%	2	322	-72.000%
2025-12-16	7.6900	7.6900	7.6900	7.6900	-7.349%	1	322	-72.692%
2025-12-15	8.1500	8.3000	8.1500	8.3000	-32.902%	2	322	-74.699%
2025-12-05	12.3700	12.3700	12.3700	12.3700	+5.277%	1	320	-83.023%
2025-12-04	11.7500	11.7500	11.7500	11.7500	+9.506%	1	320	-82.128%
2025-12-02	10.7300	10.7300	10.7300	10.7300	-1.106%	1	320	-80.429%
2025-12-01	10.8500	10.8500	10.8500	10.8500	+2.358%	2	319	-80.645%
2025-11-28	10.5500	10.6000	10.5500	10.6000	+4.433%	2	319	-80.189%
2025-11-26	10.1500	10.1500	10.1500	10.1500	+9.375%	2	317	-79.310%
2025-11-21	9.2800	9.2800	9.2800	9.2800	-9.109%	1	317	-77.371%
2025-11-20	10.2100	10.2100	10.2100	10.2100	-16.105%	5	317	-79.432%
2025-11-18	12.1700	12.1700	12.1700	12.1700	-10.185%	2	317	-82.744%
2025-11-11	13.5000	13.5500	13.5000	13.5500	+0.370%	2	315	-84.502%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+5.140%	4	315	-84.444%
2025-11-07	12.5600	12.8400	12.5600	12.8400	+0.312%	196	311	-83.645%
2025-11-04	14.0000	14.0000	12.8000	12.8000	-6.501%	4	236	-83.594%
2025-10-20	14.0900	14.0900	13.6900	13.6900	+2.855%	40	238	-84.660%
2025-10-16	13.3100	13.3100	13.3100	13.3100	-13.290%	10	235	-84.222%
2025-10-07	15.3500	15.3500	15.3500	15.3500	-6.800%	5	235	-86.319%
2025-10-06	16.2500	16.5400	16.2500	16.4700	+8.857%	5	235	-87.250%
2025-10-01	14.9100	15.1300	14.9100	15.1300	-4.843%	2	238	-86.120%
2025-09-29	15.9000	15.9000	15.9000	15.9000	+2.317%	1	238	-86.792%
2025-09-26	15.4200	15.5400	15.4200	15.5400	+2.237%	2	238	-86.486%
2025-09-24	15.4500	15.4500	15.2000	15.2000	-2.251%	7	238	-86.184%
2025-09-19	15.2300	15.5500	15.2300	15.5500	+7.390%	2	241	-86.495%
2025-09-15	14.4800	14.4800	14.4800	14.4800	+0.556%	5	241	-85.497%
2025-09-12	14.2500	14.4000	14.2500	14.4000	+1.767%	5	241	-85.417%
2025-09-11	13.6500	14.1500	13.6500	14.1500	+4.815%	3	238	-85.159%
2025-09-09	13.5000	13.5000	13.5000	13.5000	0.000%	5	235	-84.444%
2025-09-05	13.5000	13.5000	13.5000	13.5000	-4.255%	1	230	-84.444%
2025-08-28	14.0000	14.1000	14.0000	14.1000	-2.219%	5	229	-85.106%
2025-08-27	14.5600	14.5800	14.4100	14.4200	-1.905%	15	224	-85.437%
2025-08-26	14.7000	14.7000	14.7000	14.7000	-1.276%	1	209	-85.714%
2025-08-25	14.8900	14.8900	14.8900	14.8900	-0.401%	1	210	-85.897%
2025-08-22	14.9500	14.9500	14.9500	14.9500	+10.741%	7	210	-85.953%
2025-08-20	13.5000	13.5000	13.5000	13.5000	-6.897%	2	203	-84.444%
2025-08-19	14.4100	14.5000	14.4100	14.5000	+5.455%	7	203	-85.517%
2025-08-18	13.7500	13.7500	13.7500	13.7500	+4.642%	1	198	-84.727%
2025-08-15	13.1400	13.1400	13.1400	13.1400	-0.076%	46	198	-84.018%
2025-08-12	13.0400	13.2400	13.0400	13.1500	-0.755%	47	198	-84.030%
2025-08-07	11.9700	13.3100	11.9500	13.2500	+18.304%	27	198	-84.151%
2025-08-06	11.2000	11.2000	11.2000	11.2000	-13.846%	1	185	-81.250%
2025-08-05	13.0000	13.0000	13.0000	13.0000	+11.301%	1	184	-83.846%
2025-08-04	11.6800	11.6800	11.6800	11.6800	+3.363%	2	183	-82.021%
2025-08-01	11.3000	11.3000	11.3000	11.3000	-2.586%	25	183	-81.416%
2025-07-30	11.5000	11.6000	11.5000	11.6000	+0.870%	2	158	-81.897%
2025-07-29	11.9000	11.9000	11.4500	11.5000	-14.243%	51	158	-81.739%
2025-07-25	13.4100	13.4100	13.4100	13.4100	-2.826%	1	107	-84.340%
2025-07-21	13.9000	13.9000	13.8000	13.8000	+2.602%	2	107	-84.783%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-9.913%	1	106	-84.387%
2025-07-15	14.9500	14.9700	14.9300	14.9300	-5.206%	50	105	-85.934%
2025-07-14	15.7500	15.7500	15.7500	15.7500	-8.960%	30	58	-86.667%
2025-07-10	17.3000	17.3000	17.3000	17.3000	-0.518%	2	31	-87.861%
2025-07-08	17.3900	17.3900	17.3900	17.3900	+5.076%	2	29	-87.924%
2025-07-07	16.5000	16.5500	16.5000	16.5500	+11.824%	21	27	-87.311%
2025-07-02	14.8000	14.8000	14.8000	14.8000	-3.583%	2	17	-85.811%
2025-07-01	15.3500	15.3500	15.3500	15.3500	-0.968%	1	19	-86.319%
2025-06-30	15.5000	15.5000	15.5000	15.5000	+2.649%	1	19	-86.452%
2025-06-27	15.1000	15.1000	15.1000	15.1000	-5.625%	2	18	-86.093%
2025-06-26	16.0000	16.0000	16.0000	16.0000	+4.575%	1	16	-86.875%
2025-06-24	14.0000	15.3000	14.0000	15.3000	+26.446%	2	15	-86.275%
2025-06-16	12.1000	12.1000	12.1000	12.1000	-2.811%	2	13	-82.645%
2025-06-12	12.4500	12.4500	12.4500	12.4500	-3.339%	1	11	-83.133%
2025-06-10	12.8800	12.8800	12.8800	12.8800	-5.917%	1	11	-83.696%
2025-06-09	13.6900	13.6900	13.6900	13.6900	+16.017%	1	10	-84.660%
2025-06-05	11.8000	11.8000	11.8000	11.8000	-1.667%	1	9	-82.203%
2025-06-04	12.0000	12.0000	12.0000	12.0000	-4.762%	1	7	-82.500%
2025-05-29	12.6000	12.6000	12.6000	12.6000	-13.103%	2	7	-83.333%
2025-05-23	14.5000	14.5000	14.5000	14.5000	-12.651%	2	5	-85.517%
2025-05-20	16.6000	16.6000	16.6000	16.6000	0.000%	5	5	-87.349%

.dark-mode .nNV8tj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNV8tj{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C125UBER Dec 17 2027 125.00 Call (UBER271217C00125000)option OPRA

UBER20271217C125
UBER Dec 17 2027 125.00 Call (UBER271217C00125000)
option OPRA