Dark

UBER20271217C140
UBER Dec 17 2027 140.00 Call (UBER271217C00140000)
option OPRA

EOD

Sep 29, 2026

1.57+3.974%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4700	1.5700	1.4700	1.5700	+3.974%	2	595	0.000%
2026-09-25	1.5100	1.5100	1.5100	1.5100	-21.762%	4	594	+3.974%
2026-09-16	1.9300	1.9300	1.9300	1.9300	-21.224%	1	590	-18.653%
2026-09-11	2.4500	2.4500	2.4500	2.4500	+16.114%	1	589	-35.918%
2026-09-09	2.1200	2.1200	1.9100	2.1100	-8.658%	12	590	-25.592%
2026-09-08	2.2900	2.4400	2.1000	2.3100	-9.766%	156	586	-32.035%
2026-09-04	2.7100	2.7100	2.4600	2.5600	-4.120%	3	591	-38.672%
2026-09-03	2.8000	2.8000	2.5100	2.6700	-2.555%	12	591	-41.199%
2026-09-02	2.7400	2.7400	2.7400	2.7400	-21.714%	1	594	-42.701%
2026-08-25	3.5000	3.5000	3.5000	3.5000	+14.754%	1	593	-55.143%
2026-08-24	3.0500	3.0500	3.0500	3.0500	-5.864%	1	592	-48.525%
2026-08-21	3.2000	3.2400	3.2000	3.2400	+8.000%	5	591	-51.543%
2026-08-20	3.4000	3.4000	3.0000	3.0000	-7.692%	12	586	-47.667%
2026-08-19	2.7400	3.2500	2.7400	3.2500	+25.969%	13	584	-51.692%
2026-08-13	2.5800	2.5800	2.5800	2.5800	-14.000%	9	595	-39.147%
2026-08-10	2.9000	3.0000	2.9000	3.0000	+52.284%	12	595	-47.667%
2026-08-06	1.8100	2.2500	1.8100	1.9700	+20.122%	448	591	-20.305%
2026-08-05	1.9300	2.5900	1.6400	1.6400	-27.111%	1,085	1,012	-4.268%
2026-08-03	2.2500	2.2500	2.2500	2.2500	+6.635%	1	640	-30.222%
2026-07-28	2.3100	2.3100	2.1100	2.1100	+6.030%	22	641	-25.592%
2026-07-27	2.0600	2.3200	1.9900	1.9900	+8.152%	6	653	-21.106%
2026-07-24	2.0100	2.4700	1.8400	1.8400	-37.627%	5	653	-14.674%
2026-07-14	3.0700	6.1400	1.9600	2.9500	+3.873%	42	651	-46.780%
2026-07-09	2.8400	2.8400	2.8400	2.8400	-2.069%	10	664	-44.718%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-1.695%	10	664	-45.862%
2026-07-06	2.9500	2.9500	2.9500	2.9500	-13.235%	3	664	-46.780%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+0.890%	10	662	-53.824%
2026-06-24	2.5700	3.5800	2.5700	3.3700	+34.800%	12	662	-53.412%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-12.281%	5	664	-37.200%
2026-06-22	2.8500	2.8500	2.8500	2.8500	0.000%	12	659	-44.912%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+15.385%	9	671	-44.912%
2026-06-11	2.4700	2.4700	2.4700	2.4700	-9.524%	5	671	-36.437%
2026-06-10	2.7300	2.7300	2.7300	2.7300	-4.211%	1	668	-42.491%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-1.384%	2	669	-44.912%
2026-06-08	2.8900	2.8900	2.8900	2.8900	-9.688%	1	669	-45.675%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-8.046%	1	668	-50.938%
2026-06-02	3.4800	3.4800	3.4800	3.4800	+24.731%	1	668	-54.885%
2026-05-29	2.7900	2.7900	2.7900	2.7900	+0.722%	1	669	-43.728%
2026-05-26	2.7600	2.7700	2.7600	2.7700	-7.667%	4	669	-43.321%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-9.639%	7	667	-47.667%
2026-05-18	3.3200	3.3200	3.3200	3.3200	+8.852%	5	660	-52.711%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-5.280%	2	660	-48.525%
2026-05-14	3.2200	3.2200	3.2200	3.2200	-9.040%	1	657	-51.242%
2026-05-11	3.5400	3.5400	3.5400	3.5400	+10.625%	10	657	-55.650%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+4.918%	1	657	-50.938%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-8.955%	3	657	-48.525%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+1.515%	5	657	-53.134%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+4.430%	1	657	-52.424%
2026-04-29	3.1600	3.1600	3.1600	3.1600	-18.974%	50	657	-50.316%
2026-04-27	3.8400	3.9000	3.8400	3.9000	+10.795%	19	657	-59.744%
2026-04-20	3.6900	3.6900	3.5200	3.5200	-16.785%	4	674	-55.398%
2026-04-16	4.2100	4.2300	4.2100	4.2300	+28.571%	10	674	-62.884%
2026-04-15	3.2900	3.2900	3.2900	3.2900	+11.525%	1	664	-52.280%
2026-04-14	3.3500	3.3500	2.9500	2.9500	+2.787%	11	664	-46.780%
2026-03-30	2.8700	2.8700	2.8700	2.8700	-18.000%	2	653	-45.296%
2026-03-25	3.5000	3.5000	3.5000	3.5000	0.000%	4	653	-55.143%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-19.355%	1	649	-55.143%
2026-03-17	4.3800	4.3800	4.3400	4.3400	+15.733%	192	650	-63.825%
2026-03-11	3.7600	3.7600	3.7500	3.7500	+6.838%	15	842	-58.133%
2026-03-10	3.5100	3.5100	3.5100	3.5100	-3.306%	30	857	-55.271%
2026-03-09	3.7400	3.7400	3.6300	3.6300	-9.476%	2	843	-56.749%
2026-03-04	4.0000	4.0300	3.9900	4.0100	+13.277%	28	844	-60.848%
2026-02-25	3.5400	3.5400	3.5400	3.5400	+8.923%	3	874	-55.650%
2026-02-24	3.1000	3.3000	3.1000	3.2500	-8.451%	74	874	-51.692%
2026-02-19	3.3700	3.5500	3.3700	3.5500	+0.567%	2	944	-55.775%
2026-02-18	3.5300	3.5300	3.5300	3.5300	+11.709%	1	945	-55.524%
2026-02-17	3.1600	3.1600	3.1600	3.1600	-4.242%	1	946	-50.316%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-1.786%	1	946	-52.424%
2026-02-12	3.5000	3.5000	3.3600	3.3600	+1.818%	5	946	-53.274%
2026-02-11	3.5000	3.5300	3.3000	3.3000	-12.000%	20	948	-52.424%
2026-02-10	3.7500	3.7500	3.7500	3.7500	+4.167%	1	946	-58.133%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-2.703%	200	946	-56.389%
2026-02-06	4.0900	4.0900	3.7000	3.7000	+1.370%	14	1,146	-57.568%
2026-02-04	3.8500	3.8500	3.6500	3.6500	-17.045%	3	1,143	-56.986%
2026-02-03	4.5900	4.5900	4.4000	4.4000	-16.190%	15	1,140	-64.318%
2026-02-02	5.2500	5.2500	5.2500	5.2500	+2.339%	1	1,130	-70.095%
2026-01-30	5.2000	5.2000	5.1200	5.1300	-5.872%	5	1,130	-69.396%
2026-01-29	5.0500	6.7400	5.0500	5.4500	+8.135%	6	1,127	-71.193%
2026-01-28	4.9800	5.3500	4.6800	5.0400	-8.364%	703	1,126	-68.849%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,736	-71.455%
2026-01-22	8.1300	8.1300	5.7000	5.7000	-4.682%	3	1,736	-72.456%
2026-01-21	6.0000	6.0000	5.9800	5.9800	+8.137%	22	1,734	-73.746%
2026-01-20	5.6800	5.6800	5.5000	5.5300	-7.059%	21	1,734	-71.609%
2026-01-16	5.9400	5.9500	5.8900	5.9500	-2.459%	3	1,730	-73.613%
2026-01-15	6.1000	6.1000	6.1000	6.1000	-4.688%	1	1,730	-74.262%
2026-01-12	6.4000	6.4000	6.4000	6.4000	-8.571%	4	1,729	-75.469%
2026-01-08	6.6000	7.0000	6.6000	7.0000	+4.948%	25	1,725	-77.571%
2026-01-07	6.6700	6.6700	6.6700	6.6700	-1.039%	1	1,748	-76.462%
2026-01-06	5.3000	6.7400	5.3000	6.7400	+28.872%	23	1,748	-76.706%
2026-01-05	5.2600	5.2600	5.2300	5.2300	-8.566%	13	1,735	-69.981%
2026-01-02	5.4800	5.9500	5.4800	5.7200	+7.519%	26	1,735	-72.552%
2025-12-30	5.3200	5.3200	5.3200	5.3200	+0.949%	5	1,750	-70.489%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+4.356%	10	1,754	-70.209%
2025-12-26	5.0500	5.0500	5.0500	5.0500	-4.175%	6	1,762	-68.911%
2025-12-24	5.2700	5.2700	5.2700	5.2700	-4.007%	1	1,767	-70.209%
2025-12-23	5.4900	5.4900	5.4900	5.4900	-0.182%	1	1,767	-71.403%
2025-12-22	5.5500	5.6000	5.5000	5.5000	+16.279%	17	1,767	-71.455%
2025-12-19	4.9000	5.1200	4.7200	4.7300	-9.387%	42	1,781	-66.808%
2025-12-18	5.1400	5.2800	5.1100	5.2200	+3.366%	52	1,778	-69.923%
2025-12-17	5.6800	5.6800	5.0500	5.0500	-8.182%	70	1,749	-68.911%
2025-12-16	5.6000	5.6800	5.5000	5.5000	-7.407%	22	1,746	-71.455%
2025-12-15	6.1000	6.3200	5.8700	5.9400	-10.945%	66	1,743	-73.569%
2025-12-12	7.0800	7.0800	6.6700	6.6700	-3.752%	24	1,751	-76.462%
2025-12-11	5.7900	7.0000	5.7900	6.9300	+6.615%	51	1,746	-77.345%
2025-12-10	7.3000	7.3000	6.5000	6.5000	-20.828%	31	1,717	-75.846%
2025-12-09	8.2100	8.2100	8.2100	8.2100	-9.482%	10	1,691	-80.877%
2025-12-08	9.0000	9.0700	9.0000	9.0700	+0.778%	2	1,681	-82.690%
2025-12-05	9.1500	9.1500	9.0000	9.0000	+2.273%	12	1,681	-82.556%
2025-12-03	8.5000	8.8000	8.5000	8.8000	+11.675%	3	1,673	-82.159%
2025-12-02	7.8800	7.8800	7.8800	7.8800	+4.371%	1	1,672	-80.076%
2025-12-01	7.7000	7.7000	7.2700	7.5500	+14.742%	30	1,673	-79.205%
2025-11-26	6.6500	6.9400	6.5800	6.5800	+0.458%	6	1,676	-76.140%
2025-11-25	6.5500	6.5500	6.5500	6.5500	+0.153%	1	1,676	-76.031%
2025-11-24	6.8000	6.8200	6.5400	6.5400	-4.526%	23	1,675	-75.994%
2025-11-21	7.1500	7.1500	6.8500	6.8500	-13.291%	31	1,684	-77.080%
2025-11-20	8.0000	8.0000	7.9000	7.9000	-12.222%	3	1,687	-80.127%
2025-11-19	9.4000	9.4000	9.0000	9.0000	-2.174%	14	1,684	-82.556%
2025-11-18	9.4000	9.4000	9.2000	9.2000	-5.641%	11	1,694	-82.935%
2025-11-17	9.4000	9.7500	9.4000	9.7500	+5.978%	5	1,703	-83.897%
2025-11-14	9.3500	9.3500	9.2000	9.2000	-15.051%	4	1,704	-82.935%
2025-11-12	10.8300	10.8300	10.8300	10.8300	+5.146%	1	1,703	-85.503%
2025-11-11	10.2800	10.3000	10.2800	10.3000	+6.515%	4	1,703	-84.757%
2025-11-07	9.5000	9.6700	9.5000	9.6700	-3.300%	13	1,703	-83.764%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,716	-84.300%
2025-11-05	10.6000	10.6000	9.6000	9.6000	-15.269%	2	1,715	-83.646%
2025-11-04	9.9000	11.3300	9.9000	11.3300	-16.074%	7	1,716	-86.143%
2025-11-03	12.5200	13.5000	12.4000	13.5000	+13.541%	24	1,718	-88.370%
2025-10-31	12.0800	12.0800	11.8900	11.8900	+6.446%	2	1,718	-86.796%
2025-10-29	11.0200	11.2000	11.0200	11.1700	-2.954%	14	1,718	-85.944%
2025-10-28	11.5100	11.5100	11.5100	11.5100	+3.694%	1	1,723	-86.360%
2025-10-27	11.1000	11.1000	11.1000	11.1000	+2.210%	2	1,725	-85.856%
2025-10-24	11.0500	11.1200	10.8000	10.8600	-0.367%	99	1,725	-85.543%
2025-10-23	10.7000	11.6500	10.7000	10.9000	+9.000%	10	1,808	-85.596%
2025-10-22	10.0000	10.0100	9.6500	10.0000	-5.660%	22	1,806	-84.300%
2025-10-21	10.6000	10.6000	10.6000	10.6000	+1.923%	1	1,806	-85.189%
2025-10-20	10.6600	10.6600	10.4000	10.4000	+1.563%	4	1,805	-84.904%
2025-10-17	10.0500	10.2400	9.9000	10.2400	+3.122%	37	1,804	-84.668%
2025-10-16	10.8000	10.8000	9.9000	9.9300	-12.895%	25	1,812	-84.189%
2025-10-15	11.4000	11.4000	11.4000	11.4000	+4.110%	10	1,790	-86.228%
2025-10-14	10.9500	10.9500	10.9500	10.9500	+1.201%	1	1,790	-85.662%
2025-10-13	10.9600	10.9700	10.0000	10.8200	+0.651%	171	1,790	-85.490%
2025-10-10	10.7500	10.7500	10.7500	10.7500	-4.444%	1	1,634	-85.395%
2025-10-09	11.1500	11.2500	11.1500	11.2500	-8.537%	3	1,633	-86.044%
2025-10-08	11.7500	12.3000	11.7100	12.3000	+6.034%	14	1,631	-87.236%
2025-10-07	11.4000	12.5500	11.2500	11.6000	-11.450%	32	1,628	-86.466%
2025-10-06	11.6500	13.1000	11.6500	13.1000	+14.912%	11	1,629	-88.015%
2025-10-03	11.7500	11.7500	11.4000	11.4000	+5.556%	45	1,630	-86.228%
2025-10-02	11.3000	11.3000	10.4000	10.8000	-6.897%	21	1,606	-85.463%
2025-10-01	11.4000	11.6000	11.3900	11.6000	+1.754%	7	1,592	-86.466%
2025-09-30	11.4500	11.6100	11.4000	11.4000	-10.588%	106	1,588	-86.228%
2025-09-29	12.5000	12.7500	12.5000	12.7500	+8.511%	108	1,486	-87.686%
2025-09-26	12.0000	12.0000	11.7500	11.7500	+1.468%	2	1,434	-86.638%
2025-09-25	11.5800	11.5800	11.5800	11.5800	-1.447%	1	1,433	-86.442%
2025-09-24	12.1500	12.1500	11.7500	11.7500	-4.082%	62	1,433	-86.638%
2025-09-23	12.2500	12.2500	12.2500	12.2500	-4.891%	2	1,431	-87.184%
2025-09-22	12.8500	13.4900	12.8500	12.8800	+7.244%	12	1,429	-87.811%
2025-09-19	11.5500	12.0700	11.5500	12.0100	+15.259%	56	1,428	-86.928%
2025-09-18	10.2500	10.4200	10.2500	10.4200	+2.358%	4	1,429	-84.933%
2025-09-17	10.4000	10.4000	9.9100	10.1800	-14.238%	10	1,426	-84.578%
2025-09-16	12.0000	12.3000	11.6200	11.8700	+1.280%	607	1,421	-86.773%
2025-09-15	11.6300	11.7200	11.0600	11.7200	+10.047%	97	866	-86.604%
2025-09-12	10.7000	10.8500	10.6500	10.6500	+3.398%	39	923	-85.258%
2025-09-11	10.7000	10.7300	10.2500	10.3000	+1.980%	71	900	-84.757%
2025-09-10	10.2000	10.2000	10.1000	10.1000	-0.296%	13	859	-84.455%
2025-09-09	9.6100	10.1300	9.6100	10.1300	+0.796%	6	847	-84.501%
2025-09-08	9.2600	10.0500	8.7500	10.0500	+12.668%	7	848	-84.378%
2025-09-05	9.0000	9.0000	8.6000	8.9200	-7.083%	19	847	-82.399%
2025-09-04	9.6000	9.6000	9.6000	9.6000	+0.313%	2	836	-83.646%
2025-09-03	9.5700	9.5700	9.5700	9.5700	-0.209%	1	834	-83.595%
2025-09-02	9.6000	9.9000	9.5400	9.5900	-1.641%	369	834	-83.629%
2025-08-29	9.7800	9.7800	9.4000	9.7500	-2.985%	7	593	-83.897%
2025-08-28	10.5000	10.5000	10.0200	10.0500	-6.772%	8	593	-84.378%
2025-08-27	10.9500	10.9500	10.7000	10.7800	-2.000%	11	586	-85.436%
2025-08-26	10.4500	11.1700	10.4500	11.0000	+2.900%	72	583	-85.727%
2025-08-25	11.1000	11.1000	10.6900	10.6900	-4.639%	28	555	-85.313%
2025-08-22	11.4000	11.4000	11.2100	11.2100	+13.232%	73	528	-85.995%
2025-08-21	10.1600	10.1600	9.9000	9.9000	-3.415%	5	478	-84.141%
2025-08-20	9.4500	10.2500	9.4500	10.2500	-4.651%	16	473	-84.683%
2025-08-19	10.4000	11.4000	10.3700	10.7500	+4.572%	82	457	-85.395%
2025-08-18	9.8500	10.2800	9.5000	10.2800	+7.083%	7	523	-84.728%
2025-08-15	10.2000	10.3500	9.2000	9.6000	+1.053%	30	517	-83.646%
2025-08-14	9.5000	9.5000	9.1500	9.5000	+17.284%	12	507	-83.474%
2025-08-13	8.1000	8.1000	8.1000	8.1000	-16.752%	8	501	-80.617%
2025-08-12	9.9500	9.9500	9.7000	9.7300	+3.511%	14	501	-83.864%
2025-08-11	9.0000	9.6000	9.0000	9.4000	+2.732%	10	497	-83.298%
2025-08-08	10.4500	10.4500	8.8000	9.1500	-10.819%	157	495	-82.842%
2025-08-07	9.0000	10.2600	8.9300	10.2600	+16.591%	35	443	-84.698%
2025-08-06	8.7000	8.9000	8.0000	8.8000	-5.376%	49	421	-82.159%
2025-08-05	9.2500	9.6200	9.2500	9.3000	+5.923%	39	380	-83.118%
2025-08-04	8.7000	8.8000	8.6400	8.7800	+5.783%	6	342	-82.118%
2025-08-01	8.3000	8.3000	8.2500	8.3000	-6.742%	3	340	-81.084%
2025-07-31	8.5800	8.9000	8.5800	8.9000	+3.730%	5	342	-82.360%
2025-07-30	8.6300	8.6300	8.5800	8.5800	-1.379%	2	338	-81.702%
2025-07-29	9.1000	9.1000	8.3700	8.7000	-12.563%	90	339	-81.954%
2025-07-28	9.9000	9.9500	9.8100	9.9500	-1.777%	3	275	-84.221%
2025-07-25	10.2200	10.2200	10.0000	10.1300	-2.596%	83	276	-84.501%
2025-07-24	10.7400	11.0000	10.4000	10.4000	+4.000%	17	251	-84.904%
2025-07-23	9.9000	10.0000	9.9000	10.0000	-3.288%	2	240	-84.300%
2025-07-22	10.5000	10.6000	9.9000	10.3400	-1.524%	16	239	-84.816%
2025-07-21	10.7500	10.7500	10.5000	10.5000	+2.941%	21	237	-85.048%
2025-07-18	10.5000	11.4000	10.1700	10.2000	-0.971%	9	237	-84.608%
2025-07-17	10.4000	10.4000	10.3000	10.3000	+0.980%	20	235	-84.757%
2025-07-16	11.0000	11.0000	10.2000	10.2000	-9.172%	7	233	-84.608%
2025-07-15	12.1500	12.1500	11.1000	11.2300	-3.605%	99	228	-86.020%
2025-07-14	12.1300	12.1400	11.6500	11.6500	-8.412%	117	152	-86.524%
2025-07-11	12.8500	13.1000	12.7200	12.7200	-8.489%	16	43	-87.657%
2025-07-10	13.4000	13.9000	13.4000	13.9000	+6.923%	4	32	-88.705%
2025-07-09	13.3400	13.3400	13.0000	13.0000	-0.915%	5	28	-87.923%
2025-07-08	13.0500	13.4400	13.0500	13.1200	0.000%	28	0	-88.034%

.dark-mode .H4bGMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4bGMx{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C140UBER Dec 17 2027 140.00 Call (UBER271217C00140000)option OPRA

UBER20271217C140
UBER Dec 17 2027 140.00 Call (UBER271217C00140000)
option OPRA