Dark

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

EOD

Oct 1, 2026

1.05-4.545%(-0.05)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.0500	0.9900	1.0500	-4.545%	181	4,224	0.000%
2026-09-30	1.1000	1.1000	1.1000	1.1000	-9.836%	2	4,065	-4.545%
2026-09-29	1.2200	1.2200	1.2200	1.2200	+22.000%	5	4,063	-13.934%
2026-09-28	1.3100	1.3100	1.0000	1.0000	-13.043%	104	4,058	+5.000%
2026-09-25	1.2500	1.2500	1.1500	1.1500	-3.361%	44	3,958	-8.696%
2026-09-24	1.1100	1.2000	1.1100	1.1900	-8.462%	179	3,915	-11.765%
2026-09-23	1.2200	1.3100	1.1300	1.3000	-3.704%	100	3,736	-19.231%
2026-09-22	1.3500	1.3500	1.3000	1.3500	-4.255%	66	3,649	-22.222%
2026-09-21	1.4100	1.4100	1.4100	1.4100	-5.369%	1	3,587	-25.532%
2026-09-17	1.6000	1.6000	1.4500	1.4900	-1.974%	41	3,588	-29.530%
2026-09-16	1.4800	1.6500	1.4500	1.5200	-7.879%	82	3,554	-30.921%
2026-09-15	1.6500	1.6500	1.6500	1.6500	-8.333%	1	3,480	-36.364%
2026-09-14	1.5500	1.8000	1.5500	1.8000	+2.273%	4	3,479	-41.667%
2026-09-10	1.7600	1.7600	1.7600	1.7600	+10.000%	24	3,478	-40.341%
2026-09-09	1.6000	1.6000	1.5900	1.6000	-15.344%	280	3,478	-34.375%
2026-09-08	1.8100	1.8900	1.6800	1.8900	-11.268%	29	3,198	-44.444%
2026-09-04	2.1300	2.1300	2.1300	2.1300	+2.404%	3	3,169	-50.704%
2026-09-03	2.3100	2.3100	1.9600	2.0800	+14.286%	4	3,169	-49.519%
2026-09-02	2.3200	2.3200	1.8200	1.8200	-12.500%	3	3,171	-42.308%
2026-09-01	1.9500	2.0800	1.9500	2.0800	+1.463%	4	3,169	-49.519%
2026-08-31	2.2200	2.2200	2.0000	2.0500	-14.583%	3	3,168	-48.780%
2026-08-28	2.4000	2.4000	2.4000	2.4000	+1.266%	2	3,166	-56.250%
2026-08-19	2.1700	2.3700	1.9500	2.3700	+12.857%	11	3,164	-55.696%
2026-08-18	2.2500	2.2500	2.1000	2.1000	-3.226%	21	3,172	-50.000%
2026-08-17	2.1500	2.1700	2.1500	2.1700	+1.878%	2	3,192	-51.613%
2026-08-14	2.1300	2.1300	2.1300	2.1300	+1.429%	1	3,193	-50.704%
2026-08-13	2.1000	2.1000	2.1000	2.1000	-6.667%	300	3,193	-50.000%
2026-08-12	2.2000	2.2500	2.2000	2.2500	-5.858%	2	2,931	-53.333%
2026-08-11	2.3900	2.3900	2.3900	2.3900	-11.481%	5	2,932	-56.067%
2026-08-10	2.2400	2.7000	2.2400	2.7000	+36.364%	3	2,937	-61.111%
2026-08-07	2.0000	2.1500	1.7600	1.9800	+14.451%	109	2,938	-46.970%
2026-08-06	1.4400	1.7300	1.4300	1.7300	+30.075%	143	2,986	-39.306%
2026-08-05	1.9300	1.9300	1.1000	1.3300	-28.108%	19	3,080	-21.053%
2026-08-03	1.8500	1.8500	1.8500	1.8500	-1.596%	100	2,874	-43.243%
2026-07-29	1.7900	1.8800	1.7900	1.8800	+5.618%	2	2,774	-44.149%
2026-07-28	1.7400	1.8800	1.7400	1.7800	+8.537%	22	2,775	-41.011%
2026-07-27	1.5800	1.7200	1.5200	1.6400	+5.128%	19	2,760	-35.976%
2026-07-24	1.7000	1.7100	1.5600	1.5600	-6.587%	213	2,756	-32.692%
2026-07-23	1.9800	1.9800	1.6700	1.6700	-16.500%	258	2,551	-37.126%
2026-07-22	1.9000	2.0000	1.9000	2.0000	-0.990%	2	2,294	-47.500%
2026-07-21	2.1300	2.1300	1.9500	2.0200	-6.047%	7	2,292	-48.020%
2026-07-20	2.1900	2.3700	2.1400	2.1500	-2.715%	24	2,287	-51.163%
2026-07-17	2.2100	2.2100	2.2100	2.2100	-0.450%	1	2,288	-52.489%
2026-07-15	2.2300	2.2300	2.2200	2.2200	+0.909%	20	2,288	-52.703%
2026-07-14	2.2000	2.2000	2.2000	2.2000	-8.714%	1	2,288	-52.273%
2026-07-13	2.4800	2.6000	2.3500	2.4100	-3.600%	8	2,287	-56.432%
2026-07-10	2.6300	2.6300	2.5000	2.5000	+28.205%	4	2,287	-58.000%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-15.217%	1	2,288	-46.154%
2026-07-02	2.4600	2.4600	2.3000	2.3000	-2.128%	2	2,287	-54.348%
2026-07-01	2.4000	2.4100	2.3500	2.3500	-2.083%	9	2,287	-55.319%
2026-06-30	2.5000	2.5000	2.4000	2.4000	-20.000%	27	2,281	-56.250%
2026-06-26	2.5400	3.0000	2.5400	3.0000	+20.000%	28	2,274	-65.000%
2026-06-24	2.0000	2.9500	2.0000	2.5000	+26.263%	71	2,264	-58.000%
2026-06-23	1.9800	2.0100	1.9000	1.9800	-5.714%	80	2,272	-46.970%
2026-06-22	2.0500	2.2800	2.0500	2.1000	-8.297%	288	2,212	-50.000%
2026-06-18	2.1700	2.2900	2.1700	2.2900	-6.911%	480	1,497	-54.148%
2026-06-16	2.4000	2.5700	2.4000	2.4600	+2.075%	124	1,497	-57.317%
2026-06-15	2.3900	2.4700	2.0100	2.4100	+32.418%	110	1,332	-56.432%
2026-06-12	1.8100	2.0100	1.7800	1.8200	-19.111%	240	1,332	-42.308%
2026-06-11	1.9000	2.2500	1.7700	2.2500	+2.740%	524	1,332	-53.333%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-0.905%	1	816	-52.055%
2026-06-09	2.1900	2.2600	2.0600	2.2100	-2.643%	18	815	-52.489%
2026-06-08	2.3400	2.3400	2.2700	2.2700	-12.692%	43	799	-53.744%
2026-06-04	2.7500	2.7500	2.6000	2.6000	+3.586%	2	758	-59.615%
2026-06-01	2.4600	2.5100	2.4600	2.5100	+13.063%	2	760	-58.167%
2026-05-29	2.1600	2.3600	2.1600	2.2200	+2.304%	3	759	-52.703%
2026-05-28	2.1000	2.1800	2.1000	2.1700	-3.556%	25	758	-51.613%
2026-05-26	2.2100	2.2500	2.0000	2.2500	-6.250%	31	738	-53.333%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-2.041%	15	738	-56.250%
2026-05-21	2.4300	2.4500	2.4300	2.4500	-8.582%	23	738	-57.143%
2026-05-20	2.9100	2.9100	2.6400	2.6800	+1.132%	19	738	-60.821%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+3.922%	1	716	-60.377%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-2.299%	1	716	-58.824%
2026-05-15	2.6100	2.6100	2.6100	2.6100	-0.382%	3	716	-59.770%
2026-05-14	2.4600	2.6200	2.4000	2.6200	+11.489%	9	713	-59.924%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-16.071%	1	713	-55.319%
2026-05-12	2.7600	2.8000	2.7200	2.8000	0.000%	5	713	-62.500%
2026-05-11	2.7800	3.1000	2.7800	2.8000	+2.190%	7	713	-62.500%
2026-05-08	2.7300	2.7400	2.7000	2.7400	-10.164%	7	710	-61.679%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-10.294%	1	704	-65.574%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+36.000%	1	703	-69.118%
2026-05-05	2.7500	2.7500	2.5000	2.5000	0.000%	2	702	-58.000%
2026-05-04	2.6600	2.6600	2.5000	2.5000	-15.541%	3	703	-58.000%
2026-05-01	2.8500	2.9600	2.8100	2.9600	+6.859%	9	703	-64.527%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+8.627%	5	703	-62.094%
2026-04-29	3.4800	3.4800	2.5000	2.5500	0.000%	5	700	-58.824%
2026-04-28	2.7500	2.7500	2.5500	2.5500	-5.556%	3	699	-58.824%
2026-04-24	2.8000	2.9000	2.5000	2.7000	-2.527%	84	697	-61.111%
2026-04-23	3.2000	3.2000	2.6500	2.7700	-4.483%	17	658	-62.094%
2026-04-22	3.6000	3.6000	2.8500	2.9000	-4.918%	12	653	-63.793%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-3.175%	2	642	-65.574%
2026-04-20	3.0500	3.1500	2.6700	3.1500	+6.061%	26	642	-66.667%
2026-04-17	3.1700	3.3500	2.9700	2.9700	-5.414%	68	627	-64.646%
2026-04-16	4.2000	4.2000	2.9200	3.1400	+4.319%	55	626	-66.561%
2026-04-15	2.5300	3.1700	2.5300	3.0100	+25.417%	63	618	-65.116%
2026-04-14	2.3200	2.4100	2.3200	2.4000	+7.623%	71	569	-56.250%
2026-04-09	2.2000	2.2300	2.2000	2.2300	-5.106%	3	501	-52.915%
2026-04-08	2.5200	2.5200	2.3500	2.3500	-1.674%	73	499	-55.319%
2026-04-07	2.3900	2.3900	2.3900	2.3900	-9.125%	1	464	-56.067%
2026-04-06	2.4800	2.6300	2.4800	2.6300	-19.077%	2	463	-60.076%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-12.162%	1	462	-67.692%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+17.460%	4	463	-71.622%
2026-03-16	3.1500	3.1500	3.1500	3.1500	+8.621%	3	459	-66.667%
2026-03-12	2.9000	2.9000	2.9000	2.9000	0.000%	13	459	-63.793%
2026-03-11	2.8000	3.0000	2.8000	2.9000	+11.538%	5	459	-63.793%
2026-03-10	3.0000	3.0000	2.6000	2.6000	-26.346%	11	458	-59.615%
2026-03-04	3.5300	3.5300	3.5300	3.5300	+28.832%	1	451	-70.255%
2026-02-25	2.7400	2.7400	2.7400	2.7400	+1.481%	1	450	-61.679%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-2.174%	20	450	-61.111%
2026-02-20	2.7600	2.7600	2.7600	2.7600	+5.747%	1	430	-61.957%
2026-02-18	2.5400	2.6100	2.0200	2.6100	+6.531%	200	430	-59.770%
2026-02-17	2.5800	2.6000	2.4500	2.4500	+2.083%	6	430	-57.143%
2026-02-13	2.7100	2.7100	2.4000	2.4000	-0.415%	18	413	-56.250%
2026-02-12	2.5900	2.5900	2.3500	2.4100	-7.308%	258	413	-56.432%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-7.143%	1	179	-59.615%
2026-02-05	2.9000	2.9000	2.8000	2.8000	-0.709%	33	178	-62.500%
2026-02-04	2.9300	3.5500	2.6600	2.8200	-22.740%	30	211	-62.766%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-11.408%	5	205	-71.233%
2026-02-02	3.8600	4.1200	3.8600	4.1200	+1.728%	27	201	-74.515%
2026-01-30	4.0500	4.0500	4.0500	4.0500	-3.110%	5	215	-74.074%
2026-01-29	3.9000	4.3100	3.8700	4.1800	+7.179%	42	210	-74.880%
2026-01-28	4.1500	4.1500	3.8500	3.9000	-8.235%	7	201	-73.077%
2026-01-23	4.5000	4.5000	4.2500	4.2500	-2.299%	3	196	-75.294%
2026-01-22	4.5500	4.5500	4.3500	4.3500	-12.121%	10	194	-75.862%
2026-01-21	4.9600	4.9600	4.9500	4.9500	+11.236%	102	194	-78.788%
2026-01-20	4.5000	4.5000	4.4500	4.4500	-3.888%	2	296	-76.404%
2026-01-16	4.8000	4.8000	4.6300	4.6300	-7.400%	6	292	-77.322%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-4.762%	1	292	-79.000%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-0.380%	1	292	-80.000%
2026-01-12	5.3500	5.3500	5.2700	5.2700	+1.346%	2	291	-80.076%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-5.626%	1	292	-79.808%
2026-01-08	5.5100	5.5100	5.5100	5.5100	+22.444%	8	292	-80.944%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+4.651%	1	284	-76.667%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-1.602%	1	284	-75.581%
2025-12-24	4.1900	4.3700	3.7500	4.3700	+0.460%	101	284	-75.973%
2025-12-23	4.5000	4.5000	4.3500	4.3500	+0.928%	46	284	-75.862%
2025-12-22	4.4500	4.5600	4.3100	4.3100	+6.420%	30	253	-75.638%
2025-12-19	4.3600	4.3600	4.0500	4.0500	-4.706%	101	253	-74.074%
2025-12-18	4.2500	4.2500	4.2500	4.2500	-7.609%	1	230	-75.294%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+2.222%	50	230	-77.174%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-5.263%	1	180	-76.667%
2025-12-15	4.7500	4.9400	4.7000	4.7500	-16.667%	86	179	-77.895%
2025-12-12	5.6000	5.7000	5.6000	5.7000	-0.870%	9	102	-81.579%
2025-12-11	5.7500	5.7500	5.7500	5.7500	+9.524%	2	107	-81.739%
2025-12-10	6.1100	6.1100	5.2500	5.2500	-27.885%	5	105	-80.000%
2025-12-03	7.1700	7.2800	7.1400	7.2800	+23.181%	4	105	-85.577%
2025-11-26	5.5000	5.9100	5.5000	5.9100	+4.602%	2	102	-82.234%
2025-11-24	5.8000	5.8000	4.4500	5.6500	-4.237%	43	102	-81.416%
2025-11-21	5.9500	5.9500	5.9000	5.9000	-1.667%	3	113	-82.203%
2025-11-20	7.5000	7.5000	5.9000	6.0000	-21.156%	4	110	-82.500%
2025-11-19	7.6100	7.6100	7.6100	7.6100	-8.862%	1	106	-86.202%
2025-11-14	8.3500	8.3500	8.3500	8.3500	+3.727%	1	106	-87.425%
2025-11-13	8.0500	8.0500	8.0500	8.0500	-9.955%	10	106	-86.957%
2025-11-12	8.6300	8.9400	8.6300	8.9400	+11.750%	11	106	-88.255%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-22.330%	1	106	-86.875%
2025-11-04	8.0100	10.3000	8.0100	10.3000	-0.194%	14	105	-89.806%
2025-11-03	10.1500	10.3200	10.1500	10.3200	+7.500%	6	89	-89.826%
2025-10-29	9.4000	9.6000	9.2500	9.6000	-2.538%	53	89	-89.063%
2025-10-28	9.7000	10.0000	9.5000	9.8500	+9.444%	30	40	-89.340%
2025-10-24	9.1000	9.1000	9.0000	9.0000	+8.434%	10	20	-88.333%
2025-10-22	8.1000	8.3000	8.1000	8.3000	-1.190%	4	15	-87.349%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-5.192%	1	14	-87.500%
2025-10-15	9.0000	9.0000	8.8600	8.8600	-1.556%	2	14	-88.149%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+0.559%	1	14	-88.333%
2025-10-13	9.0200	9.1500	8.9500	8.9500	-4.787%	3	14	-88.268%
2025-10-10	9.4000	9.4000	9.4000	9.4000	-0.424%	2	12	-88.830%
2025-10-09	10.0000	10.0000	9.1000	9.4400	0.000%	14	0	-88.877%

.dark-mode .r06Fbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r06Fbj{ 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