Dark

UBER20271217C130
UBER Dec 17 2027 130.00 Call (UBER271217C00130000)
option OPRA

EOD

Sep 25, 2026

1.99-30.420%(-0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.9900	1.9900	1.9900	1.9900	-30.420%	1	279	0.000%
2026-09-08	2.8600	2.8600	2.8600	2.8600	-19.888%	10	278	-30.420%
2026-09-03	3.5700	3.5700	3.5700	3.5700	+6.567%	10	283	-44.258%
2026-08-14	3.3500	3.3500	3.3500	3.3500	-6.944%	14	283	-40.597%
2026-08-12	3.6000	3.6000	3.6000	3.6000	+16.505%	1	269	-44.722%
2026-08-07	3.0900	3.0900	3.0900	3.0900	+22.134%	1	270	-35.599%
2026-08-06	2.5300	2.5300	2.5300	2.5300	+29.744%	1	271	-21.344%
2026-08-05	2.1500	2.1500	1.9500	1.9500	-35.000%	230	272	+2.051%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+15.385%	4	355	-33.667%
2026-07-24	2.6000	2.6000	2.6000	2.6000	-10.345%	1	359	-23.462%
2026-07-23	2.9000	2.9000	2.9000	2.9000	-9.375%	2	359	-31.379%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-5.882%	2	357	-37.813%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-12.821%	1	355	-41.471%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+1.299%	1	354	-48.974%
2026-07-01	3.8500	3.8500	3.8500	3.8500	-13.483%	43	353	-48.312%
2026-06-29	4.4500	4.4500	4.4500	4.4500	-1.111%	1	340	-55.281%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+2.273%	10	340	-55.778%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+7.317%	1	330	-54.773%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-7.865%	1	330	-51.463%
2026-06-04	4.2500	4.4500	4.2500	4.4500	+23.611%	9	329	-55.281%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-2.703%	1	336	-44.722%
2026-05-29	3.6900	3.7000	3.6900	3.7000	+8.824%	2	337	-46.216%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-1.734%	1	337	-41.471%
2026-05-26	3.4600	3.4600	3.4600	3.4600	-11.282%	3	337	-42.486%
2026-05-21	3.9000	3.9000	3.8000	3.9000	-0.510%	23	339	-48.974%
2026-05-14	3.9200	3.9200	3.9200	3.9200	-14.035%	1	362	-49.235%
2026-05-11	4.6000	4.6000	4.5500	4.5600	+7.294%	225	362	-56.360%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-13.793%	1	141	-53.176%
2026-05-06	4.9300	4.9300	4.9300	4.9300	+6.022%	10	141	-59.635%
2026-04-20	4.7800	4.7800	4.6500	4.6500	-6.061%	4	149	-57.204%
2026-04-16	5.1600	5.1600	4.8700	4.9500	+29.243%	11	146	-59.798%
2026-03-31	3.8300	3.8300	3.8300	3.8300	-21.837%	5	146	-48.042%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-3.353%	10	146	-59.388%
2026-03-18	5.0700	5.0700	5.0700	5.0700	-8.813%	1	156	-60.750%
2026-03-17	5.5600	5.5600	5.5600	5.5600	+35.280%	1	156	-64.209%
2026-02-24	4.0600	4.1100	4.0300	4.1100	-8.869%	9	156	-51.582%
2026-02-19	4.7000	4.7500	4.5100	4.5100	+12.750%	11	160	-55.876%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+6.101%	10	160	-50.250%
2026-02-11	3.7700	3.7700	3.7700	3.7700	-16.222%	1	150	-47.215%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+3.687%	1	149	-55.778%
2026-02-04	5.4000	5.4000	4.3400	4.3400	-23.993%	3	148	-54.147%
2026-02-03	5.7100	5.7100	5.7100	5.7100	-12.154%	1	146	-65.149%
2026-01-27	6.1000	6.5000	6.1000	6.5000	-26.136%	2	145	-69.385%
2026-01-08	8.7400	8.8000	8.7400	8.8000	+2.326%	2	146	-77.386%
2026-01-07	8.6100	8.6100	8.6000	8.6000	+12.713%	4	146	-76.860%
2026-01-06	7.6300	7.6300	7.6300	7.6300	+5.679%	1	150	-73.919%
2026-01-02	7.2200	7.2200	7.2200	7.2200	+11.420%	5	150	-72.438%
2025-12-26	6.4800	6.4800	6.4800	6.4800	+8.180%	1	145	-69.290%
2025-12-19	5.9900	5.9900	5.9900	5.9900	-6.406%	10	144	-66.778%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+3.560%	10	144	-68.906%
2025-12-17	6.4000	6.4000	6.1800	6.1800	-9.251%	2	154	-67.799%
2025-12-16	6.8000	6.8100	6.8000	6.8100	-7.724%	11	155	-70.778%
2025-12-15	7.8000	7.8000	7.3800	7.3800	-12.972%	12	155	-73.035%
2025-12-12	8.5600	8.5600	8.4800	8.4800	+4.562%	2	165	-76.533%
2025-12-10	8.1100	8.1100	8.1100	8.1100	-21.339%	5	165	-75.462%
2025-12-09	10.3100	10.3100	10.3100	10.3100	+13.923%	1	168	-80.698%
2025-11-26	9.0500	9.0500	9.0500	9.0500	+5.478%	2	168	-78.011%
2025-11-21	8.4600	8.5800	8.4600	8.5800	-6.434%	2	168	-76.807%
2025-11-20	10.5000	10.9500	9.1700	9.1700	-17.387%	25	167	-78.299%
2025-11-18	11.1000	11.1000	11.1000	11.1000	-13.281%	20	147	-82.072%
2025-11-13	12.8000	12.8000	12.8000	12.8000	+2.811%	5	160	-84.453%
2025-11-10	12.4500	12.4500	12.4500	12.4500	-0.080%	20	155	-84.016%
2025-10-23	12.4600	12.4600	12.4600	12.4600	+9.587%	1	135	-84.029%
2025-10-16	12.5000	12.5000	11.3700	11.3700	-15.778%	11	135	-82.498%
2025-10-15	13.5000	13.5000	13.5000	13.5000	+3.846%	1	125	-85.259%
2025-10-14	13.0000	13.0000	13.0000	13.0000	+0.619%	1	126	-84.692%
2025-10-13	12.9200	12.9200	12.9200	12.9200	-12.585%	1	127	-84.598%
2025-10-08	14.1000	14.7800	14.1000	14.7800	+5.571%	8	126	-86.536%
2025-10-07	15.0000	15.0000	13.8900	14.0000	-10.828%	19	117	-85.786%
2025-10-06	15.1700	15.9000	15.0700	15.7000	+21.423%	38	117	-87.325%
2025-10-02	12.8700	12.9300	12.8700	12.9300	-4.435%	2	112	-84.609%
2025-10-01	13.5300	13.5300	13.5300	13.5300	-4.043%	1	113	-85.292%
2025-09-30	14.5000	14.5000	13.7900	14.1000	-5.686%	3	113	-85.887%
2025-09-29	14.9500	14.9500	14.9500	14.9500	+5.953%	1	114	-86.689%
2025-09-26	14.1000	14.1100	14.1000	14.1100	+1.292%	2	114	-85.897%
2025-09-25	13.9300	13.9300	13.9300	13.9300	-0.925%	1	115	-85.714%
2025-09-24	14.0600	14.0600	14.0600	14.0600	-11.013%	1	115	-85.846%
2025-09-22	16.4000	16.4000	15.8000	15.8000	+9.116%	2	115	-87.405%
2025-09-19	13.6500	14.5500	13.6500	14.4800	+15.378%	57	114	-86.257%
2025-09-18	12.5500	12.5500	12.5500	12.5500	+2.869%	3	143	-84.143%
2025-09-17	12.5700	12.5700	12.2000	12.2000	-14.205%	4	146	-83.689%
2025-09-16	14.5500	14.5500	14.2200	14.2200	-0.559%	13	145	-86.006%
2025-09-15	14.3000	14.3000	14.3000	14.3000	+6.716%	2	145	-86.084%
2025-09-11	13.4000	13.4000	13.4000	13.4000	+12.605%	10	143	-85.149%
2025-09-09	11.9000	11.9000	11.9000	11.9000	-1.653%	1	133	-83.277%
2025-09-08	11.9000	12.1000	11.9000	12.1000	+5.035%	4	132	-83.554%
2025-09-04	11.5400	11.6400	11.5200	11.5200	-3.598%	3	132	-82.726%
2025-08-29	11.9500	11.9500	11.9500	11.9500	-11.481%	1	130	-83.347%
2025-08-27	13.5000	13.5000	13.5000	13.5000	+16.279%	1	130	-85.259%
2025-08-20	11.6100	11.6100	11.6100	11.6100	+0.086%	5	131	-82.860%
2025-08-15	11.6000	11.6000	11.6000	11.6000	-2.521%	2	128	-82.845%
2025-08-12	11.8400	12.0600	11.8400	11.9000	-4.032%	5	130	-83.277%
2025-08-07	11.9100	12.4000	11.9100	12.4000	+15.456%	25	130	-83.952%
2025-08-06	10.5000	10.7400	10.5000	10.7400	-8.048%	3	107	-81.471%
2025-08-05	11.4500	11.6800	11.4500	11.6800	+9.671%	55	106	-82.962%
2025-08-04	10.6500	10.6500	10.6500	10.6500	+5.760%	1	55	-81.315%
2025-08-01	10.0700	10.0700	10.0700	10.0700	-7.615%	2	56	-80.238%
2025-07-31	10.9000	10.9000	10.9000	10.9000	+5.314%	1	56	-81.743%
2025-07-30	10.4700	10.4700	10.3500	10.3500	-0.957%	2	57	-80.773%
2025-07-29	11.1500	11.1500	10.4500	10.4500	-16.064%	31	57	-80.957%
2025-07-28	12.4500	12.4500	12.4500	12.4500	+3.750%	1	39	-84.016%
2025-07-23	13.0000	13.0000	12.0000	12.0000	-1.639%	4	40	-83.417%
2025-07-22	12.2000	12.2000	12.2000	12.2000	-5.426%	1	38	-83.689%
2025-07-21	13.0000	13.0000	12.5000	12.9000	+3.200%	4	37	-84.574%
2025-07-17	12.5000	12.5000	12.5000	12.5000	+0.402%	1	34	-84.080%
2025-07-16	12.4500	12.4500	12.4500	12.4500	-19.677%	17	34	-84.016%
2025-07-09	16.1000	16.1000	15.5000	15.5000	-1.774%	4	48	-87.161%
2025-07-07	15.2500	16.0000	15.2500	15.7800	+14.931%	9	46	-87.389%
2025-07-02	14.7500	14.7500	13.7300	13.7300	+1.105%	3	41	-85.506%
2025-07-01	13.5800	13.5800	13.5800	13.5800	-2.443%	10	40	-85.346%
2025-06-30	13.9200	13.9200	13.9200	13.9200	+8.750%	1	30	-85.704%
2025-06-27	13.2600	13.2600	12.8000	12.8000	-3.030%	16	29	-84.453%
2025-06-25	13.2000	13.2000	13.2000	13.2000	+28.780%	2	15	-84.924%
2025-06-23	10.2500	10.2500	10.2500	10.2500	-6.136%	1	15	-80.585%
2025-06-12	10.9200	10.9200	10.9200	10.9200	-6.427%	1	15	-81.777%
2025-06-05	11.7000	11.7000	11.6700	11.6700	+9.577%	4	14	-82.948%
2025-06-03	10.7300	10.7300	10.6500	10.6500	-2.204%	4	12	-81.315%
2025-05-30	10.8900	10.8900	10.8900	10.8900	-2.332%	10	8	-81.726%
2025-05-29	11.6000	11.6000	11.1500	11.1500	-13.094%	2	3	-82.152%
2025-05-23	12.8300	12.8300	12.8300	12.8300	-16.958%	4	1	-84.489%
2025-05-19	15.4500	15.4500	15.4500	15.4500	0.000%	1	1	-87.120%

.dark-mode .dBX7Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBX7Sq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C130UBER Dec 17 2027 130.00 Call (UBER271217C00130000)option OPRA

UBER20271217C130
UBER Dec 17 2027 130.00 Call (UBER271217C00130000)
option OPRA