Dark

UBER20271217C42.5
UBER Dec 17 2027 42.50 Call (UBER271217C00042500)
option OPRA

EOD

Jul 31, 2026

32.44+1.534%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	32.4400	32.4400	32.4400	32.4400	+1.534%	2	1,168	0.000%
2026-07-28	31.9500	31.9500	31.9500	31.9500	+2.899%	1	1,168	+1.534%
2026-07-27	30.9500	31.0500	30.9500	31.0500	-18.418%	8	1,169	+4.477%
2026-07-10	38.0500	38.0800	38.0100	38.0600	+2.339%	4	1,161	-14.766%
2026-06-26	37.1900	37.1900	37.1900	37.1900	+2.593%	10	1,160	-12.772%
2026-06-24	37.3200	37.3200	36.2500	36.2500	+8.533%	3	1,160	-10.510%
2026-06-08	33.4000	33.4000	33.4000	33.4000	-3.496%	3	1,159	-2.874%
2026-06-05	34.6100	34.6100	34.6100	34.6100	-0.973%	1	1,162	-6.270%
2026-06-02	34.9500	34.9500	34.9500	34.9500	+0.866%	2	1,163	-7.182%
2026-05-29	34.6500	34.6500	34.6500	34.6500	+2.363%	3	1,165	-6.378%
2026-05-27	33.7000	33.8500	33.7000	33.8500	-8.390%	2	1,162	-4.165%
2026-05-05	36.9500	36.9500	36.9500	36.9500	-7.625%	1	1,160	-12.206%
2026-04-28	40.0000	40.0000	40.0000	40.0000	+5.263%	1	1,159	-18.900%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-2.813%	1	1,160	-14.632%
2026-04-20	39.0500	39.1000	39.0500	39.1000	-3.457%	18	1,161	-17.033%
2026-04-17	40.5000	40.5000	40.5000	40.5000	+18.943%	1	1,170	-19.901%
2026-04-10	34.0500	34.0500	34.0500	34.0500	-4.649%	1	1,170	-4.728%
2026-04-06	35.7100	35.7100	35.7100	35.7100	-1.080%	1	1,170	-9.157%
2026-04-01	36.1000	36.1000	36.1000	36.1000	+9.726%	1	1,169	-10.139%
2026-03-27	32.9000	32.9000	32.9000	32.9000	-14.099%	1	1,168	-1.398%
2026-03-20	37.3600	38.3000	37.3100	38.3000	-8.153%	4	1,168	-15.300%
2026-03-17	41.7000	41.7000	41.7000	41.7000	+13.008%	1	1,169	-22.206%
2026-03-12	38.2500	38.2500	36.9000	36.9000	-3.403%	2	1,170	-12.087%
2026-03-02	38.1000	38.2200	38.0400	38.2000	+4.974%	20	1,168	-15.079%
2026-02-25	36.3900	36.3900	36.3900	36.3900	+7.504%	1	1,169	-10.855%
2026-02-24	33.9500	33.9500	33.8500	33.8500	-9.298%	2	1,169	-4.165%
2026-02-20	37.3200	37.3200	37.3200	37.3200	+2.527%	4	1,170	-13.076%
2026-02-18	36.5000	36.5000	36.4000	36.4000	+6.153%	2	1,172	-10.879%
2026-02-13	33.7000	34.3000	33.0200	34.2900	+1.902%	6	1,168	-5.395%
2026-02-12	33.8000	33.8000	33.6500	33.6500	-9.054%	2	1,168	-3.596%
2026-02-10	37.0000	37.0000	37.0000	37.0000	-3.141%	38	1,169	-12.324%
2026-02-04	37.6000	38.4000	37.6000	38.2000	-10.160%	38	1,202	-15.079%
2026-02-02	42.5200	42.5200	42.5200	42.5200	-0.770%	2	1,220	-23.706%
2026-01-30	43.0000	43.0000	42.8500	42.8500	-0.093%	2	1,220	-24.294%
2026-01-28	42.7000	42.8900	42.7000	42.8900	-5.215%	2	1,220	-24.365%
2026-01-23	45.3500	45.4000	45.2300	45.2500	-1.416%	62	1,221	-28.309%
2026-01-20	45.7900	45.9500	45.7900	45.9000	-5.165%	14	1,216	-29.325%
2026-01-13	48.4000	48.4400	48.3500	48.4000	+1.574%	12	1,223	-32.975%
2026-01-12	47.6500	47.6500	47.6500	47.6500	-1.692%	2	1,221	-31.920%
2026-01-09	48.4700	48.4700	48.4700	48.4700	-1.684%	2	1,221	-33.072%
2026-01-07	49.3400	49.3400	49.3000	49.3000	+2.049%	2	1,221	-34.199%
2026-01-06	48.3100	48.3100	48.3100	48.3100	+7.907%	1	1,222	-32.850%
2025-12-31	44.7100	44.8000	44.6500	44.7700	+0.269%	34	1,231	-27.541%
2025-12-29	44.0200	44.6500	44.0200	44.6500	+0.676%	11	1,231	-27.346%
2025-12-26	44.3500	44.4300	44.3500	44.3500	+0.681%	46	1,220	-26.855%
2025-12-22	44.2000	44.4000	44.0500	44.0500	+2.086%	218	1,209	-26.356%
2025-12-18	43.0000	43.2200	42.9500	43.1500	-0.185%	40	1,100	-24.820%
2025-12-17	43.0000	43.2700	43.0000	43.2300	-1.301%	180	1,087	-24.960%
2025-12-16	44.0000	44.0000	43.6000	43.8000	-4.948%	8	997	-25.936%
2025-12-15	44.9000	46.1500	44.6400	46.0800	-4.872%	31	995	-29.601%
2025-12-12	48.0200	48.6100	48.0200	48.4400	+0.917%	230	1,002	-33.031%
2025-12-11	47.5500	48.0500	47.4900	48.0000	+0.209%	780	900	-32.417%
2025-12-10	46.0500	47.9000	46.0500	47.9000	-12.191%	880	510	-32.276%
2025-12-05	55.0000	55.1800	54.5500	54.5500	+2.403%	20	153	-40.532%
2025-12-04	53.2700	53.2700	53.2700	53.2700	+12.908%	2	143	-39.103%
2025-11-20	47.1800	47.1800	47.1800	47.1800	-15.750%	4	145	-31.242%
2025-11-17	56.0000	56.0000	56.0000	56.0000	0.000%	1	143	-42.071%
2025-11-04	56.0000	56.0000	56.0000	56.0000	-5.117%	11	143	-42.071%
2025-10-27	58.0000	59.0200	58.0000	59.0200	+3.200%	54	142	-45.036%
2025-10-20	57.1900	57.1900	57.1900	57.1900	-3.995%	1	142	-43.277%
2025-10-09	59.5700	59.5700	59.5700	59.5700	-0.385%	2	143	-45.543%
2025-09-25	59.8000	59.8000	59.8000	59.8000	-2.969%	1	143	-45.753%
2025-09-23	61.6300	61.6300	61.6300	61.6300	+0.211%	33	143	-47.363%
2025-09-19	61.5000	61.5000	61.2000	61.5000	+0.392%	26	143	-47.252%
2025-09-16	61.2600	61.2600	61.2600	61.2600	-0.390%	50	133	-47.045%
2025-09-15	60.5000	61.5000	60.5000	61.5000	+4.237%	11	133	-47.252%
2025-09-12	59.0000	59.0000	59.0000	59.0000	+1.724%	1	123	-45.017%
2025-09-09	55.9800	58.0000	55.9800	58.0000	+2.746%	26	123	-44.069%
2025-09-08	56.4500	56.4500	56.4500	56.4500	+4.344%	1	97	-42.533%
2025-09-05	54.1000	54.1000	54.1000	54.1000	-4.586%	1	97	-40.037%
2025-09-03	56.7000	56.7000	56.7000	56.7000	+0.354%	1	97	-42.787%
2025-08-21	56.4900	56.5000	56.4900	56.5000	-2.063%	4	96	-42.584%
2025-08-20	57.6900	57.6900	57.6900	57.6900	+4.891%	1	96	-43.768%
2025-08-14	55.2300	55.2300	55.0000	55.0000	0.000%	2	95	-41.018%
2025-08-13	55.0000	55.0000	55.0000	55.0000	+1.233%	1	93	-41.018%
2025-08-11	54.3300	54.3300	54.3300	54.3300	-4.231%	1	92	-40.291%
2025-08-08	56.7300	56.7300	56.7300	56.7300	+10.585%	1	92	-42.817%
2025-08-06	51.3000	51.3000	51.3000	51.3000	-5.000%	1	92	-36.764%
2025-08-05	54.0000	54.0000	54.0000	54.0000	+3.034%	1	92	-39.926%
2025-08-04	52.4100	52.4100	52.4100	52.4100	-0.361%	2	92	-38.103%
2025-07-31	51.8500	52.8000	51.8500	52.6000	+2.136%	8	92	-38.327%
2025-07-29	52.2000	52.2000	51.5000	51.5000	-5.591%	2	89	-37.010%
2025-07-28	54.5500	54.5500	54.5500	54.5500	-0.365%	1	89	-40.532%
2025-07-23	54.7500	54.7500	54.7500	54.7500	-2.753%	2	89	-40.749%
2025-07-22	56.3000	56.3000	56.3000	56.3000	+1.368%	1	89	-42.380%
2025-07-21	55.5400	55.5400	55.5400	55.5400	+1.536%	1	89	-41.592%
2025-07-18	54.7000	54.7000	54.7000	54.7000	+0.275%	4	89	-40.695%
2025-07-16	55.0000	55.0000	54.5500	54.5500	-4.866%	6	89	-40.532%
2025-07-15	58.8000	58.8000	57.3400	57.3400	-1.899%	3	90	-43.425%
2025-07-14	58.5000	58.5000	58.4500	58.4500	-2.988%	4	87	-44.500%
2025-07-10	60.6500	60.6500	60.2500	60.2500	-1.472%	2	85	-46.158%
2025-07-09	61.2400	61.2400	61.0900	61.1500	+0.824%	28	84	-46.950%
2025-07-08	60.0000	60.9000	59.8800	60.6500	-0.574%	54	70	-46.513%
2025-07-07	60.7900	61.0000	60.5000	61.0000	+4.991%	50	50	-46.820%
2025-07-02	58.1000	58.1000	58.1000	58.1000	+5.636%	3	3	-44.165%
2025-06-27	55.0000	55.0000	55.0000	55.0000	0.000%	3	3	-41.018%

.dark-mode .P0L33t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P0L33t{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C42.5UBER Dec 17 2027 42.50 Call (UBER271217C00042500)option OPRA

UBER20271217C42.5
UBER Dec 17 2027 42.50 Call (UBER271217C00042500)
option OPRA