Dark

UBER20271217C135
UBER Dec 17 2027 135.00 Call (UBER271217C00135000)
option OPRA

EOD

Oct 1, 2026

1.65-2.941%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6500	1.6500	1.6500	1.6500	-2.941%	1	512	0.000%
2026-09-30	1.7500	1.7500	1.7000	1.7000	-4.494%	5	511	-2.941%
2026-09-24	1.7800	1.7800	1.7800	1.7800	-19.091%	1	508	-7.303%
2026-09-17	2.2000	2.2000	2.2000	2.2000	-9.465%	1	509	-25.000%
2026-09-08	2.4300	2.4300	2.4300	2.4300	-20.328%	1	508	-32.099%
2026-09-04	3.0500	3.0500	3.0500	3.0500	-3.175%	6	514	-45.902%
2026-08-27	3.1500	3.1500	3.1500	3.1500	-16.000%	1	514	-47.619%
2026-08-25	3.7500	3.7500	3.7500	3.7500	+32.979%	1	515	-56.000%
2026-08-17	2.8200	2.8200	2.8200	2.8200	-15.821%	1	514	-41.489%
2026-08-10	3.3500	3.3500	3.3500	3.3500	+52.273%	1	513	-50.746%
2026-08-06	2.2000	2.2000	2.2000	2.2000	+10.000%	1	512	-25.000%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-16.667%	1	511	-17.500%
2026-07-28	2.4000	2.4000	2.4000	2.4000	-4.000%	10	511	-31.250%
2026-07-23	2.6000	2.6000	2.5000	2.5000	-13.793%	10	511	-34.000%
2026-07-22	2.9000	2.9000	2.9000	2.9000	-17.143%	1	501	-43.103%
2026-07-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	502	-52.857%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+9.375%	1	501	-52.857%
2026-07-09	3.2000	3.2000	3.2000	3.2000	-1.235%	10	502	-48.438%
2026-07-08	3.2400	3.2400	3.2400	3.2400	+4.516%	10	502	-49.074%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-6.061%	6	502	-46.774%
2026-06-30	3.8000	3.8000	3.3000	3.3000	-12.929%	3	502	-50.000%
2026-06-26	3.7900	3.7900	3.7900	3.7900	+17.702%	10	503	-56.464%
2026-06-22	3.2200	3.2200	3.2200	3.2200	-7.205%	1	513	-48.758%
2026-06-17	3.4700	3.4700	3.4700	3.4700	-6.216%	1	514	-52.450%
2026-06-16	3.7000	3.7000	3.7000	3.7000	+21.311%	2	514	-55.405%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+17.308%	2	492	-45.902%
2026-06-12	3.1500	3.1500	2.6000	2.6000	-13.043%	30	492	-36.538%
2026-06-09	2.9900	2.9900	2.9900	2.9900	-8.000%	2	492	-44.816%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-7.407%	2	490	-49.231%
2026-06-01	3.5100	3.5100	3.5100	3.5100	+14.332%	1	488	-52.991%
2026-05-27	3.0700	3.0700	3.0700	3.0700	-0.968%	1	489	-46.254%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-17.989%	2	490	-46.774%
2026-05-20	3.7800	3.7800	3.7800	3.7800	-8.916%	10	489	-56.349%
2026-05-18	3.8000	4.1500	3.8000	4.1500	+12.162%	3	498	-60.241%
2026-05-13	3.5900	3.7000	3.5900	3.7000	-1.857%	14	498	-55.405%
2026-05-11	3.7700	3.7700	3.7700	3.7700	-20.632%	10	498	-56.233%
2026-05-06	4.7500	4.7500	4.7500	4.7500	+23.057%	4	509	-65.263%
2026-05-05	3.8600	3.8600	3.8600	3.8600	+1.047%	1	513	-57.254%
2026-05-04	3.8200	3.8200	3.8200	3.8200	-8.393%	5	512	-56.806%
2026-04-27	4.2500	4.2500	4.1200	4.1700	+39.000%	52	512	-60.432%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-24.051%	1	564	-45.000%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+14.493%	1	564	-58.228%
2026-04-01	3.5400	3.5400	3.4500	3.4500	+6.154%	3	565	-52.174%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-23.529%	1	564	-49.231%
2026-03-20	4.2400	4.2500	4.2400	4.2500	-14.141%	3	565	-61.176%
2026-03-17	4.9300	4.9500	4.9300	4.9500	+17.857%	11	564	-66.667%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-5.618%	2	564	-60.714%
2026-03-05	3.6000	5.0100	3.6000	4.4500	-4.301%	21	562	-62.921%
2026-03-03	4.6000	4.7400	4.5300	4.6500	+6.651%	10	565	-64.516%
2026-02-27	4.3600	4.3600	4.3600	4.3600	-5.011%	70	569	-62.156%
2026-02-26	4.2000	4.7000	4.2000	4.5900	+11.951%	6	569	-64.052%
2026-02-25	4.0000	4.1000	4.0000	4.1000	+9.333%	4	577	-59.756%
2026-02-24	3.6500	3.7500	3.6400	3.7500	-4.337%	9	577	-56.000%
2026-02-20	3.8400	3.9200	3.8400	3.9200	-2.000%	11	584	-57.908%
2026-02-19	4.0200	4.0200	4.0000	4.0000	+1.266%	2	585	-58.750%
2026-02-18	3.8400	3.9500	3.8400	3.9500	+5.333%	3	584	-58.228%
2026-02-17	3.7500	3.7500	3.7500	3.7500	+2.740%	11	586	-56.000%
2026-02-13	3.6500	3.6500	3.6500	3.6500	+2.817%	1	574	-54.795%
2026-02-11	3.6000	3.6000	3.5500	3.5500	-13.415%	3	574	-53.521%
2026-02-06	4.1000	4.3500	4.0500	4.1000	-3.529%	53	571	-59.756%
2026-02-05	4.0600	4.3100	4.0600	4.2500	+5.198%	3	577	-61.176%
2026-02-04	4.1100	4.3200	3.7000	4.0400	-20.629%	187	578	-59.158%
2026-02-03	5.3500	5.3700	5.0900	5.0900	-5.741%	14	758	-67.583%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-6.897%	2	767	-69.444%
2026-01-30	5.7700	5.8000	5.7700	5.8000	-4.132%	3	769	-71.552%
2026-01-29	5.8000	6.0500	5.5000	6.0500	+9.403%	9	770	-72.727%
2026-01-28	5.7500	5.7500	5.5300	5.5300	-10.518%	2	779	-70.163%
2026-01-22	6.1800	6.1800	6.1800	6.1800	-6.647%	2	780	-73.301%
2026-01-16	6.6200	6.6200	6.6200	6.6200	-10.298%	2	784	-75.076%
2026-01-13	6.8500	7.3800	6.8500	7.3800	+3.944%	4	784	-77.642%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-2.069%	1	786	-76.761%
2026-01-06	6.7500	7.2500	6.7500	7.2500	+16.935%	10	787	-77.241%
2026-01-05	5.5000	6.2000	5.5000	6.2000	-1.587%	3	795	-73.387%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+8.247%	2	795	-73.810%
2025-12-31	5.8200	5.8200	5.8200	5.8200	-2.185%	1	796	-71.649%
2025-12-24	5.9500	5.9500	5.9500	5.9500	-8.462%	10	786	-72.269%
2025-12-23	6.2500	6.5000	6.0500	6.5000	+10.357%	16	786	-74.615%
2025-12-19	5.4000	5.8900	5.4000	5.8900	+1.552%	2	785	-71.986%
2025-12-18	6.0000	6.0000	5.8000	5.8000	+0.694%	2	784	-71.552%
2025-12-17	5.9400	5.9400	5.7300	5.7600	-6.341%	66	782	-71.354%
2025-12-16	6.1500	6.1500	6.1500	6.1500	-3.906%	2	784	-73.171%
2025-12-15	6.7500	6.7500	6.4000	6.4000	-16.449%	2	782	-74.219%
2025-12-11	7.6600	7.6600	7.6600	7.6600	+2.133%	30	782	-78.460%
2025-12-10	8.2000	8.2000	7.1200	7.5000	-18.478%	5	782	-78.000%
2025-12-09	9.2000	9.2000	9.2000	9.2000	-9.360%	1	778	-82.065%
2025-12-08	9.8500	10.1500	9.8500	10.1500	+5.290%	3	777	-83.744%
2025-12-04	9.6400	9.6400	9.6400	9.6400	-0.207%	1	778	-82.884%
2025-12-03	9.6600	9.6600	9.6600	9.6600	+9.773%	4	779	-82.919%
2025-12-02	8.5500	8.8000	8.5500	8.8000	+12.821%	12	779	-81.250%
2025-11-26	7.8000	7.8000	7.8000	7.8000	+5.548%	1	766	-78.846%
2025-11-25	7.3000	7.3900	7.3000	7.3900	-0.135%	5	766	-77.673%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-2.116%	1	766	-77.703%
2025-11-21	7.4500	7.5600	5.5000	7.5600	-5.263%	8	767	-78.175%
2025-11-20	8.7000	9.0000	7.9800	7.9800	-19.475%	9	775	-79.323%
2025-11-19	10.1000	10.1400	9.9100	9.9100	-6.509%	5	770	-83.350%
2025-11-18	10.2000	10.6000	10.0200	10.6000	+2.913%	19	767	-84.434%
2025-11-17	10.4900	10.4900	10.3000	10.3000	-1.905%	3	749	-83.981%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-6.667%	2	752	-84.286%
2025-11-10	11.3000	11.3000	11.2500	11.2500	+7.143%	2	750	-85.333%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-9.871%	1	752	-84.286%
2025-11-05	12.2000	12.2000	11.2500	11.6500	-2.917%	10	751	-85.837%
2025-11-04	11.7500	12.0000	11.3000	12.0000	-16.084%	14	745	-86.250%
2025-11-03	13.4000	14.3000	13.4000	14.3000	+9.579%	4	747	-88.462%
2025-10-30	12.6500	13.0500	12.6500	13.0500	+4.400%	5	747	-87.356%
2025-10-29	12.5000	12.5000	12.5000	12.5000	-3.994%	1	749	-86.800%
2025-10-28	12.5200	13.0200	12.5200	13.0200	+8.500%	3	748	-87.327%
2025-10-27	12.0000	12.0000	12.0000	12.0000	0.000%	1	750	-86.250%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+3.806%	2	750	-86.250%
2025-10-23	11.5600	11.5600	11.5600	11.5600	+5.091%	7	752	-85.727%
2025-10-22	11.2500	11.2500	11.0000	11.0000	-5.498%	2	745	-85.000%
2025-10-20	11.3900	11.6400	11.3900	11.6400	+6.985%	2	743	-85.825%
2025-10-16	11.6000	11.6000	10.8800	10.8800	-9.333%	17	743	-84.835%
2025-10-14	12.0000	12.0000	12.0000	12.0000	+3.448%	1	730	-86.250%
2025-10-13	11.6500	11.6500	11.6000	11.6000	0.000%	2	729	-85.776%
2025-10-10	11.8500	11.9000	11.6000	11.6000	-8.300%	4	727	-85.776%
2025-10-09	12.7000	12.7000	12.6500	12.6500	-6.296%	3	729	-86.957%
2025-10-08	12.8900	13.5000	12.8900	13.5000	-1.818%	10	726	-87.778%
2025-10-07	13.7500	13.7500	13.7500	13.7500	-3.846%	2	736	-88.000%
2025-10-06	13.5000	14.3000	13.5000	14.3000	+15.323%	57	736	-88.462%
2025-10-03	12.9000	12.9000	12.3000	12.4000	+4.202%	6	696	-86.694%
2025-10-02	11.6500	11.9000	11.6500	11.9000	+1.277%	5	698	-86.134%
2025-10-01	12.7000	12.7000	11.7500	11.7500	-7.115%	2	695	-85.957%
2025-09-30	12.6000	12.6500	12.6000	12.6500	-9.319%	4	695	-86.957%
2025-09-29	13.7000	13.9500	13.5500	13.9500	+10.103%	6	697	-88.172%
2025-09-26	12.8500	12.9800	12.6700	12.6700	-0.393%	4	699	-86.977%
2025-09-25	12.4400	12.7200	12.4400	12.7200	-1.089%	4	701	-87.028%
2025-09-24	12.8600	12.8600	12.8600	12.8600	-1.077%	1	705	-87.170%
2025-09-23	13.0000	13.0000	13.0000	13.0000	-8.127%	1	706	-87.308%
2025-09-22	14.0600	14.5000	13.9000	14.1500	+10.980%	9	707	-88.339%
2025-09-19	12.0000	13.2000	12.0000	12.7500	+11.354%	33	716	-87.059%
2025-09-18	11.3000	11.6000	11.1500	11.4500	+5.046%	21	749	-85.590%
2025-09-17	11.0000	11.4500	10.9000	10.9000	-15.960%	139	736	-84.862%
2025-09-16	13.1500	13.1500	12.9700	12.9700	+1.328%	15	601	-87.278%
2025-09-15	12.6000	12.8000	12.6000	12.8000	+15.212%	4	606	-87.109%
2025-09-10	11.1100	11.1100	11.1100	11.1100	+2.585%	1	606	-85.149%
2025-09-08	10.8300	10.8300	10.8300	10.8300	+8.300%	1	607	-84.765%
2025-09-05	9.9000	10.0000	9.9000	10.0000	-5.660%	11	607	-83.500%
2025-09-03	10.6000	10.6000	10.6000	10.6000	-0.094%	3	597	-84.434%
2025-09-02	10.9500	10.9500	10.6100	10.6100	-7.336%	2	597	-84.449%
2025-08-28	11.4500	11.4500	11.4500	11.4500	-7.512%	1	597	-85.590%
2025-08-25	12.3800	12.3800	12.3800	12.3800	+0.650%	1	598	-86.672%
2025-08-22	12.3000	12.3000	12.3000	12.3000	+2.929%	1	597	-86.585%
2025-08-19	11.7500	12.4900	11.7500	11.9500	+15.347%	30	598	-86.192%
2025-08-14	10.4100	10.4100	10.3600	10.3600	-7.583%	4	622	-84.073%
2025-08-12	10.9500	11.2100	10.7200	11.2100	+7.788%	50	625	-85.281%
2025-08-11	10.5000	10.5000	10.4000	10.4000	+5.370%	3	627	-84.135%
2025-08-08	10.4000	10.4000	9.8700	9.8700	-10.273%	5	628	-83.283%
2025-08-07	10.9000	11.0000	10.9000	11.0000	+13.990%	2	628	-85.000%
2025-08-06	10.5000	10.5000	9.0000	9.6500	-2.525%	21	630	-82.902%
2025-08-04	9.5500	9.9000	9.5500	9.9000	+10.000%	11	619	-83.333%
2025-08-01	9.1500	9.1500	9.0000	9.0000	-11.155%	5	608	-81.667%
2025-07-31	9.8000	10.1300	9.8000	10.1300	+7.423%	2	603	-83.712%
2025-07-30	9.5500	9.5500	9.4300	9.4300	+1.398%	2	602	-82.503%
2025-07-29	10.4500	10.4500	9.3000	9.3000	-13.488%	112	602	-82.258%
2025-07-28	11.6000	11.6000	10.7500	10.7500	-2.627%	15	506	-84.651%
2025-07-25	11.1500	11.2400	10.9500	11.0400	-4.416%	86	503	-85.054%
2025-07-24	11.5000	11.5500	11.5000	11.5500	+5.963%	20	421	-85.714%
2025-07-23	10.9000	10.9000	10.9000	10.9000	-4.803%	10	411	-84.862%
2025-07-22	11.0000	11.5000	10.9000	11.4500	-1.293%	9	411	-85.590%
2025-07-21	11.5800	11.6000	11.5800	11.6000	+4.410%	8	412	-85.776%
2025-07-18	11.0000	11.2000	11.0000	11.1100	-4.635%	16	405	-85.149%
2025-07-17	11.0700	11.6500	11.0700	11.6500	+3.556%	7	416	-85.837%
2025-07-16	12.1000	12.1500	11.2500	11.2500	-9.639%	50	414	-85.333%
2025-07-15	12.8000	12.8000	12.2500	12.4500	-4.231%	70	410	-86.747%
2025-07-14	13.2000	13.2500	12.7500	13.0000	-4.762%	85	384	-87.308%
2025-07-11	14.0000	14.2500	13.6500	13.6500	-6.507%	12	339	-87.912%
2025-07-10	13.8400	14.6500	13.8400	14.6000	+1.389%	7	331	-88.699%
2025-07-09	14.2000	14.4000	14.2000	14.4000	-1.370%	4	331	-88.542%
2025-07-08	14.6000	14.6000	14.6000	14.6000	+0.690%	1	331	-88.699%
2025-07-07	14.2000	14.5000	13.8000	14.5000	+9.023%	30	330	-88.621%
2025-07-03	13.3000	13.3000	13.3000	13.3000	+6.400%	1	314	-87.594%
2025-07-02	13.2500	13.2500	12.5000	12.5000	+0.725%	31	314	-86.800%
2025-07-01	12.6000	12.6000	12.4100	12.4100	-4.538%	11	334	-86.704%
2025-06-30	12.5800	13.0000	12.5800	13.0000	+9.060%	8	324	-87.308%
2025-06-27	12.3500	12.3500	11.7200	11.9200	-8.659%	6	319	-86.158%
2025-06-26	12.5000	13.3500	12.5000	13.0500	+6.531%	73	318	-87.356%
2025-06-25	12.5000	12.5000	12.2500	12.2500	-3.619%	36	378	-86.531%
2025-06-24	11.2500	12.9000	10.5000	12.7100	+44.432%	90	344	-87.018%
2025-06-23	9.2500	9.4400	8.8000	8.8000	-3.825%	12	296	-81.250%
2025-06-18	10.0500	10.0500	9.1200	9.1500	-3.684%	8	288	-81.967%
2025-06-17	9.9000	9.9000	9.5000	9.5000	-5.941%	41	288	-82.632%
2025-06-16	10.1400	10.1400	10.1000	10.1000	+6.316%	7	262	-83.663%
2025-06-13	10.0700	10.0700	9.5000	9.5000	-4.523%	126	259	-82.632%
2025-06-12	10.4000	10.4000	9.9500	9.9500	-8.716%	2	210	-83.417%
2025-06-11	11.8500	11.8500	10.9000	10.9000	-0.909%	2	209	-84.862%
2025-06-10	10.3500	11.0000	10.3500	11.0000	-4.348%	12	210	-85.000%
2025-06-09	11.3000	11.5500	11.3000	11.5000	+12.195%	61	200	-85.652%
2025-06-05	10.0000	10.2500	10.0000	10.2500	+1.485%	2	183	-83.902%
2025-06-04	10.0700	10.3200	9.9200	10.1000	+5.208%	79	183	-83.663%
2025-06-03	9.8000	9.8000	9.6000	9.6000	-3.518%	5	131	-82.813%
2025-06-02	9.9500	9.9500	9.9500	9.9500	-4.327%	1	128	-83.417%
2025-05-30	10.2900	10.4000	10.2500	10.4000	+0.483%	6	128	-84.135%
2025-05-29	10.7000	10.7000	10.2500	10.3500	-16.194%	95	126	-84.058%
2025-05-28	12.2000	12.3500	12.2000	12.3500	+2.490%	8	38	-86.640%
2025-05-27	12.0000	12.9500	12.0000	12.0500	+0.417%	7	39	-86.307%
2025-05-23	11.9000	12.0000	11.8200	12.0000	-1.639%	14	28	-86.250%
2025-05-22	12.3400	12.3400	12.2000	12.2000	-3.175%	12	28	-86.475%
2025-05-21	13.1000	13.2000	12.6000	12.6000	-12.500%	11	21	-86.905%
2025-05-20	14.7700	14.7700	14.1000	14.4000	+2.128%	7	12	-88.542%
2025-05-19	14.4500	14.7000	14.1000	14.1000	0.000%	10	8	-88.298%

.dark-mode .tfjRtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfjRtN{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C135UBER Dec 17 2027 135.00 Call (UBER271217C00135000)option OPRA

UBER20271217C135
UBER Dec 17 2027 135.00 Call (UBER271217C00135000)
option OPRA