Dark

UBER20271217C150
UBER Dec 17 2027 150.00 Call (UBER271217C00150000)
option OPRA

EOD

Aug 3, 2026

1.85-1.596%(-0.03)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8500	1.8500	1.8500	1.8500	-1.596%	100	2,874	0.000%
2026-07-29	1.7900	1.8800	1.7900	1.8800	+5.618%	2	2,774	-1.596%
2026-07-28	1.7400	1.8800	1.7400	1.7800	+8.537%	22	2,775	+3.933%
2026-07-27	1.5800	1.7200	1.5200	1.6400	+5.128%	19	2,760	+12.805%
2026-07-24	1.7000	1.7100	1.5600	1.5600	-6.587%	213	2,756	+18.590%
2026-07-23	1.9800	1.9800	1.6700	1.6700	-16.500%	258	2,551	+10.778%
2026-07-22	1.9000	2.0000	1.9000	2.0000	-0.990%	2	2,294	-7.500%
2026-07-21	2.1300	2.1300	1.9500	2.0200	-6.047%	7	2,292	-8.416%
2026-07-20	2.1900	2.3700	2.1400	2.1500	-2.715%	24	2,287	-13.953%
2026-07-17	2.2100	2.2100	2.2100	2.2100	-0.450%	1	2,288	-16.290%
2026-07-15	2.2300	2.2300	2.2200	2.2200	+0.909%	20	2,288	-16.667%
2026-07-14	2.2000	2.2000	2.2000	2.2000	-8.714%	1	2,288	-15.909%
2026-07-13	2.4800	2.6000	2.3500	2.4100	-3.600%	8	2,287	-23.237%
2026-07-10	2.6300	2.6300	2.5000	2.5000	+28.205%	4	2,287	-26.000%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-15.217%	1	2,288	-5.128%
2026-07-02	2.4600	2.4600	2.3000	2.3000	-2.128%	2	2,287	-19.565%
2026-07-01	2.4000	2.4100	2.3500	2.3500	-2.083%	9	2,287	-21.277%
2026-06-30	2.5000	2.5000	2.4000	2.4000	-20.000%	27	2,281	-22.917%
2026-06-26	2.5400	3.0000	2.5400	3.0000	+20.000%	28	2,274	-38.333%
2026-06-24	2.0000	2.9500	2.0000	2.5000	+26.263%	71	2,264	-26.000%
2026-06-23	1.9800	2.0100	1.9000	1.9800	-5.714%	80	2,272	-6.566%
2026-06-22	2.0500	2.2800	2.0500	2.1000	-8.297%	288	2,212	-11.905%
2026-06-18	2.1700	2.2900	2.1700	2.2900	-6.911%	480	1,497	-19.214%
2026-06-16	2.4000	2.5700	2.4000	2.4600	+2.075%	124	1,497	-24.797%
2026-06-15	2.3900	2.4700	2.0100	2.4100	+32.418%	110	1,332	-23.237%
2026-06-12	1.8100	2.0100	1.7800	1.8200	-19.111%	240	1,332	+1.648%
2026-06-11	1.9000	2.2500	1.7700	2.2500	+2.740%	524	1,332	-17.778%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-0.905%	1	816	-15.525%
2026-06-09	2.1900	2.2600	2.0600	2.2100	-2.643%	18	815	-16.290%
2026-06-08	2.3400	2.3400	2.2700	2.2700	-12.692%	43	799	-18.502%
2026-06-04	2.7500	2.7500	2.6000	2.6000	+3.586%	2	758	-28.846%
2026-06-01	2.4600	2.5100	2.4600	2.5100	+13.063%	2	760	-26.295%
2026-05-29	2.1600	2.3600	2.1600	2.2200	+2.304%	3	759	-16.667%
2026-05-28	2.1000	2.1800	2.1000	2.1700	-3.556%	25	758	-14.747%
2026-05-26	2.2100	2.2500	2.0000	2.2500	-6.250%	31	738	-17.778%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-2.041%	15	738	-22.917%
2026-05-21	2.4300	2.4500	2.4300	2.4500	-8.582%	23	738	-24.490%
2026-05-20	2.9100	2.9100	2.6400	2.6800	+1.132%	19	738	-30.970%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+3.922%	1	716	-30.189%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-2.299%	1	716	-27.451%
2026-05-15	2.6100	2.6100	2.6100	2.6100	-0.382%	3	716	-29.119%
2026-05-14	2.4600	2.6200	2.4000	2.6200	+11.489%	9	713	-29.389%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-16.071%	1	713	-21.277%
2026-05-12	2.7600	2.8000	2.7200	2.8000	0.000%	5	713	-33.929%
2026-05-11	2.7800	3.1000	2.7800	2.8000	+2.190%	7	713	-33.929%
2026-05-08	2.7300	2.7400	2.7000	2.7400	-10.164%	7	710	-32.482%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-10.294%	1	704	-39.344%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+36.000%	1	703	-45.588%
2026-05-05	2.7500	2.7500	2.5000	2.5000	0.000%	2	702	-26.000%
2026-05-04	2.6600	2.6600	2.5000	2.5000	-15.541%	3	703	-26.000%
2026-05-01	2.8500	2.9600	2.8100	2.9600	+6.859%	9	703	-37.500%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+8.627%	5	703	-33.213%
2026-04-29	3.4800	3.4800	2.5000	2.5500	0.000%	5	700	-27.451%
2026-04-28	2.7500	2.7500	2.5500	2.5500	-5.556%	3	699	-27.451%
2026-04-24	2.8000	2.9000	2.5000	2.7000	-2.527%	84	697	-31.481%
2026-04-23	3.2000	3.2000	2.6500	2.7700	-4.483%	17	658	-33.213%
2026-04-22	3.6000	3.6000	2.8500	2.9000	-4.918%	12	653	-36.207%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-3.175%	2	642	-39.344%
2026-04-20	3.0500	3.1500	2.6700	3.1500	+6.061%	26	642	-41.270%
2026-04-17	3.1700	3.3500	2.9700	2.9700	-5.414%	68	627	-37.710%
2026-04-16	4.2000	4.2000	2.9200	3.1400	+4.319%	55	626	-41.083%
2026-04-15	2.5300	3.1700	2.5300	3.0100	+25.417%	63	618	-38.538%
2026-04-14	2.3200	2.4100	2.3200	2.4000	+7.623%	71	569	-22.917%
2026-04-09	2.2000	2.2300	2.2000	2.2300	-5.106%	3	501	-17.040%
2026-04-08	2.5200	2.5200	2.3500	2.3500	-1.674%	73	499	-21.277%
2026-04-07	2.3900	2.3900	2.3900	2.3900	-9.125%	1	464	-22.594%
2026-04-06	2.4800	2.6300	2.4800	2.6300	-19.077%	2	463	-29.658%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-12.162%	1	462	-43.077%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+17.460%	4	463	-50.000%
2026-03-16	3.1500	3.1500	3.1500	3.1500	+8.621%	3	459	-41.270%
2026-03-12	2.9000	2.9000	2.9000	2.9000	0.000%	13	459	-36.207%
2026-03-11	2.8000	3.0000	2.8000	2.9000	+11.538%	5	459	-36.207%
2026-03-10	3.0000	3.0000	2.6000	2.6000	-26.346%	11	458	-28.846%
2026-03-04	3.5300	3.5300	3.5300	3.5300	+28.832%	1	451	-47.592%
2026-02-25	2.7400	2.7400	2.7400	2.7400	+1.481%	1	450	-32.482%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-2.174%	20	450	-31.481%
2026-02-20	2.7600	2.7600	2.7600	2.7600	+5.747%	1	430	-32.971%
2026-02-18	2.5400	2.6100	2.0200	2.6100	+6.531%	200	430	-29.119%
2026-02-17	2.5800	2.6000	2.4500	2.4500	+2.083%	6	430	-24.490%
2026-02-13	2.7100	2.7100	2.4000	2.4000	-0.415%	18	413	-22.917%
2026-02-12	2.5900	2.5900	2.3500	2.4100	-7.308%	258	413	-23.237%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-7.143%	1	179	-28.846%
2026-02-05	2.9000	2.9000	2.8000	2.8000	-0.709%	33	178	-33.929%
2026-02-04	2.9300	3.5500	2.6600	2.8200	-22.740%	30	211	-34.397%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-11.408%	5	205	-49.315%
2026-02-02	3.8600	4.1200	3.8600	4.1200	+1.728%	27	201	-55.097%
2026-01-30	4.0500	4.0500	4.0500	4.0500	-3.110%	5	215	-54.321%
2026-01-29	3.9000	4.3100	3.8700	4.1800	+7.179%	42	210	-55.742%
2026-01-28	4.1500	4.1500	3.8500	3.9000	-8.235%	7	201	-52.564%
2026-01-23	4.5000	4.5000	4.2500	4.2500	-2.299%	3	196	-56.471%
2026-01-22	4.5500	4.5500	4.3500	4.3500	-12.121%	10	194	-57.471%
2026-01-21	4.9600	4.9600	4.9500	4.9500	+11.236%	102	194	-62.626%
2026-01-20	4.5000	4.5000	4.4500	4.4500	-3.888%	2	296	-58.427%
2026-01-16	4.8000	4.8000	4.6300	4.6300	-7.400%	6	292	-60.043%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-4.762%	1	292	-63.000%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-0.380%	1	292	-64.762%
2026-01-12	5.3500	5.3500	5.2700	5.2700	+1.346%	2	291	-64.896%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-5.626%	1	292	-64.423%
2026-01-08	5.5100	5.5100	5.5100	5.5100	+22.444%	8	292	-66.425%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+4.651%	1	284	-58.889%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-1.602%	1	284	-56.977%
2025-12-24	4.1900	4.3700	3.7500	4.3700	+0.460%	101	284	-57.666%
2025-12-23	4.5000	4.5000	4.3500	4.3500	+0.928%	46	284	-57.471%
2025-12-22	4.4500	4.5600	4.3100	4.3100	+6.420%	30	253	-57.077%
2025-12-19	4.3600	4.3600	4.0500	4.0500	-4.706%	101	253	-54.321%
2025-12-18	4.2500	4.2500	4.2500	4.2500	-7.609%	1	230	-56.471%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+2.222%	50	230	-59.783%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-5.263%	1	180	-58.889%
2025-12-15	4.7500	4.9400	4.7000	4.7500	-16.667%	86	179	-61.053%
2025-12-12	5.6000	5.7000	5.6000	5.7000	-0.870%	9	102	-67.544%
2025-12-11	5.7500	5.7500	5.7500	5.7500	+9.524%	2	107	-67.826%
2025-12-10	6.1100	6.1100	5.2500	5.2500	-27.885%	5	105	-64.762%
2025-12-03	7.1700	7.2800	7.1400	7.2800	+23.181%	4	105	-74.588%
2025-11-26	5.5000	5.9100	5.5000	5.9100	+4.602%	2	102	-68.697%
2025-11-24	5.8000	5.8000	4.4500	5.6500	-4.237%	43	102	-67.257%
2025-11-21	5.9500	5.9500	5.9000	5.9000	-1.667%	3	113	-68.644%
2025-11-20	7.5000	7.5000	5.9000	6.0000	-21.156%	4	110	-69.167%
2025-11-19	7.6100	7.6100	7.6100	7.6100	-8.862%	1	106	-75.690%
2025-11-14	8.3500	8.3500	8.3500	8.3500	+3.727%	1	106	-77.844%
2025-11-13	8.0500	8.0500	8.0500	8.0500	-9.955%	10	106	-77.019%
2025-11-12	8.6300	8.9400	8.6300	8.9400	+11.750%	11	106	-79.306%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-22.330%	1	106	-76.875%
2025-11-04	8.0100	10.3000	8.0100	10.3000	-0.194%	14	105	-82.039%
2025-11-03	10.1500	10.3200	10.1500	10.3200	+7.500%	6	89	-82.074%
2025-10-29	9.4000	9.6000	9.2500	9.6000	-2.538%	53	89	-80.729%
2025-10-28	9.7000	10.0000	9.5000	9.8500	+9.444%	30	40	-81.218%
2025-10-24	9.1000	9.1000	9.0000	9.0000	+8.434%	10	20	-79.444%
2025-10-22	8.1000	8.3000	8.1000	8.3000	-1.190%	4	15	-77.711%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-5.192%	1	14	-77.976%
2025-10-15	9.0000	9.0000	8.8600	8.8600	-1.556%	2	14	-79.120%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+0.559%	1	14	-79.444%
2025-10-13	9.0200	9.1500	8.9500	8.9500	-4.787%	3	14	-79.330%
2025-10-10	9.4000	9.4000	9.4000	9.4000	-0.424%	2	12	-80.319%
2025-10-09	10.0000	10.0000	9.1000	9.4400	0.000%	14	0	-80.403%

.dark-mode .chGpfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chGpfb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C150UBER Dec 17 2027 150.00 Call (UBER271217C00150000)option OPRA

UBER20271217C150
UBER Dec 17 2027 150.00 Call (UBER271217C00150000)
option OPRA