Dark

UBER20271217C45
UBER Dec 17 2027 45.00 Call (UBER271217C00045000)
option OPRA

EOD

Oct 1, 2026

28.06-2.400%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.0600	28.0600	28.0600	28.0600	-2.400%	4	383	0.000%
2026-09-29	29.5000	29.5000	28.7500	28.7500	-1.541%	3	379	-2.400%
2026-09-25	29.2000	29.2000	29.2000	29.2000	-2.013%	1	376	-3.904%
2026-09-22	30.0000	30.1600	29.8000	29.8000	-4.487%	4	376	-5.839%
2026-09-16	31.2000	31.2000	31.2000	31.2000	-1.266%	5	375	-10.064%
2026-09-11	31.6000	31.6000	31.6000	31.6000	-4.618%	1	370	-11.203%
2026-09-08	33.1300	33.1300	33.1300	33.1300	-15.051%	4	370	-15.303%
2026-08-21	39.0000	39.0000	39.0000	39.0000	+8.726%	2	374	-28.051%
2026-08-17	35.8700	35.8700	35.8700	35.8700	-0.167%	7	372	-21.773%
2026-08-12	35.9300	35.9300	35.9300	35.9300	-2.470%	1	365	-21.904%
2026-08-10	36.8600	36.8600	36.8400	36.8400	+6.474%	2	366	-23.833%
2026-08-07	34.6500	34.6500	34.6000	34.6000	+19.516%	15	364	-18.902%
2026-08-05	28.0000	28.9500	28.0000	28.9500	-7.508%	5	379	-3.074%
2026-07-29	31.3000	31.3000	31.3000	31.3000	+2.388%	4	374	-10.351%
2026-07-28	30.5700	30.5700	30.5700	30.5700	+5.962%	1	378	-8.211%
2026-07-27	29.0100	29.0100	28.8500	28.8500	-19.861%	2	378	-2.738%
2026-07-13	36.0000	36.0000	36.0000	36.0000	+7.463%	1	377	-22.056%
2026-06-25	33.5000	33.5000	33.5000	33.5000	-5.180%	5	378	-16.239%
2026-06-24	35.4500	35.4500	35.3300	35.3300	+19.722%	5	373	-20.577%
2026-06-12	29.5100	29.5100	29.5100	29.5100	-7.781%	1	368	-4.914%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-1.174%	1	368	-12.313%
2026-05-29	32.3800	32.3800	32.3800	32.3800	-8.917%	2	367	-13.342%
2026-05-13	35.5500	35.5500	35.5500	35.5500	-2.869%	1	367	-21.069%
2026-05-11	36.6000	36.6000	36.6000	36.6000	-4.513%	4	367	-23.333%
2026-05-06	38.3300	38.3300	38.3300	38.3300	+10.557%	4	372	-26.794%
2026-05-05	34.6700	34.6700	34.6700	34.6700	-0.659%	4	372	-19.065%
2026-04-29	34.4000	34.9000	33.9000	34.9000	-0.086%	6	372	-19.599%
2026-04-24	34.9500	34.9500	34.9300	34.9300	-6.102%	2	372	-19.668%
2026-04-20	37.1500	37.2000	37.1500	37.2000	-1.976%	4	371	-24.570%
2026-04-17	37.9500	37.9500	37.9500	37.9500	+12.179%	1	373	-26.061%
2026-04-14	34.0500	34.1000	33.8300	33.8300	-2.084%	16	373	-17.056%
2026-03-24	34.4000	34.5500	34.4000	34.5500	-12.198%	10	366	-18.784%
2026-03-17	39.5300	39.5300	39.3500	39.3500	+19.134%	3	371	-28.691%
2026-02-23	32.7400	33.0300	32.7400	33.0300	-7.608%	2	373	-15.047%
2026-02-20	35.7500	35.7500	35.7500	35.7500	+5.926%	1	373	-21.510%
2026-02-18	33.7500	33.7500	33.7500	33.7500	+5.075%	1	372	-16.859%
2026-02-17	32.1200	32.1200	32.1200	32.1200	-10.204%	1	371	-12.640%
2026-02-09	35.7700	35.7700	35.7700	35.7700	-0.084%	1	370	-21.554%
2026-02-06	35.5500	35.8000	35.5500	35.8000	+3.170%	2	370	-21.620%
2026-02-04	34.1000	34.7000	34.1000	34.7000	-18.487%	2	370	-19.135%
2026-01-29	42.5700	42.5700	42.5700	42.5700	-5.189%	3	370	-34.085%
2026-01-21	44.8000	44.9500	44.8000	44.9000	+3.290%	202	367	-37.506%
2026-01-20	43.4700	43.4700	43.4700	43.4700	-6.416%	1	468	-35.450%
2026-01-13	46.5000	46.5000	46.4500	46.4500	+8.655%	2	469	-39.591%
2025-12-31	42.8200	42.8200	42.7500	42.7500	-1.179%	13	468	-34.363%
2025-12-30	43.2600	43.2600	43.2600	43.2600	+3.000%	1	468	-35.136%
2025-12-23	42.0000	42.0000	42.0000	42.0000	+5.000%	1	469	-33.190%
2025-12-19	40.0000	40.0000	40.0000	40.0000	-4.762%	1	468	-29.850%
2025-12-16	41.9000	42.0000	41.9000	42.0000	-8.596%	3	469	-33.190%
2025-12-11	46.0000	46.4500	45.9500	45.9500	+2.636%	639	467	-38.934%
2025-12-10	44.7000	45.0400	44.7000	44.7700	-15.767%	153	159	-37.324%
2025-12-05	52.9500	53.1500	52.8500	53.1500	+3.124%	3	154	-47.206%
2025-12-04	51.5400	51.5400	51.5400	51.5400	+6.049%	4	154	-45.557%
2025-11-28	48.6000	48.6000	48.6000	48.6000	+7.261%	2	158	-42.263%
2025-11-20	45.3100	45.3100	45.3100	45.3100	-11.157%	4	159	-38.071%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-5.556%	1	163	-44.980%
2025-11-04	54.0000	54.0000	54.0000	54.0000	-8.085%	30	163	-48.037%
2025-10-31	58.7500	58.7500	58.7500	58.7500	+4.222%	1	193	-52.238%
2025-10-27	56.3700	56.3700	56.3700	56.3700	+1.935%	2	191	-50.222%
2025-10-20	55.2800	55.3000	55.2800	55.3000	+4.399%	3	191	-49.259%
2025-10-17	52.9700	52.9700	52.9700	52.9700	-4.455%	4	193	-47.027%
2025-10-15	55.4400	55.4400	55.4400	55.4400	-6.034%	15	193	-49.387%
2025-10-07	59.0000	59.0000	59.0000	59.0000	-2.833%	2	191	-52.441%
2025-10-06	60.2400	60.7200	60.2400	60.7200	+4.798%	5	191	-53.788%
2025-10-03	58.3700	58.3700	57.9400	57.9400	-1.996%	4	191	-51.571%
2025-09-30	59.1200	59.1200	59.1200	59.1200	+0.698%	1	190	-52.537%
2025-09-25	58.7100	58.7100	58.7100	58.7100	-0.995%	3	190	-52.206%
2025-09-23	59.3000	59.3000	59.3000	59.3000	+0.084%	34	190	-52.681%
2025-09-16	59.2500	59.2500	59.2500	59.2500	+4.867%	136	190	-52.641%
2025-09-12	56.5000	56.5000	56.5000	56.5000	+0.749%	2	224	-50.336%
2025-09-11	55.7000	56.0800	55.7000	56.0800	+3.278%	45	224	-49.964%
2025-09-08	54.3000	54.3000	54.3000	54.3000	+0.742%	2	209	-48.324%
2025-08-29	53.9000	53.9000	53.9000	53.9000	-5.439%	1	210	-47.941%
2025-08-27	57.0000	57.0000	57.0000	57.0000	-1.042%	1	210	-50.772%
2025-08-26	57.6000	57.6000	57.6000	57.6000	+0.174%	1	209	-51.285%
2025-08-25	57.5000	57.5000	57.5000	57.5000	+5.893%	2	210	-51.200%
2025-08-20	54.3700	54.3700	54.3000	54.3000	+3.824%	5	208	-48.324%
2025-08-13	52.1100	52.3000	52.1100	52.3000	-1.321%	2	203	-46.348%
2025-08-11	53.0000	53.0000	53.0000	53.0000	+3.193%	1	205	-47.057%
2025-08-08	54.8200	54.8200	51.3000	51.3600	+0.117%	5	204	-45.366%
2025-08-06	51.3000	51.3000	51.3000	51.3000	+1.806%	1	205	-45.302%
2025-08-04	50.3100	50.3900	49.9000	50.3900	+3.470%	4	205	-44.314%
2025-08-01	48.7000	48.7000	48.7000	48.7000	-3.964%	1	204	-42.382%
2025-07-31	49.3500	50.7500	49.3500	50.7100	+2.135%	3	203	-44.666%
2025-07-30	49.7100	49.7100	49.6500	49.6500	-0.301%	2	202	-43.484%
2025-07-29	49.6900	49.9000	49.6900	49.8000	-5.896%	42	202	-43.655%
2025-07-28	52.9200	52.9200	52.9200	52.9200	-2.452%	1	223	-46.977%
2025-07-21	54.2500	54.2500	54.2500	54.2500	+1.592%	1	222	-48.276%
2025-07-16	53.4000	53.4000	53.4000	53.4000	-2.732%	1	221	-47.453%
2025-07-15	54.9000	54.9000	54.9000	54.9000	-7.028%	1	220	-48.889%
2025-07-10	58.5000	59.2000	58.5000	59.0500	+0.768%	24	219	-52.481%
2025-07-09	59.2800	59.5000	58.4000	58.6000	-0.846%	58	221	-52.116%
2025-07-08	58.2500	59.2000	58.2000	59.1000	+0.169%	172	221	-52.521%
2025-07-07	58.6500	59.0000	58.6500	59.0000	+9.829%	2	53	-52.441%
2025-07-01	54.6000	54.6000	53.7200	53.7200	-0.702%	3	54	-47.766%
2025-06-27	54.2000	54.2000	54.1000	54.1000	+16.344%	3	51	-48.133%
2025-06-23	46.5000	46.5000	46.5000	46.5000	-2.311%	1	50	-39.656%
2025-06-20	47.5600	47.6000	47.5600	47.6000	0.000%	4	49	-41.050%
2025-06-17	48.0000	48.0000	47.6000	47.6000	-1.754%	12	48	-41.050%
2025-06-16	48.6500	48.6500	48.4500	48.4500	+2.215%	2	48	-42.085%
2025-06-13	48.6000	48.6000	47.4000	47.4000	-2.369%	4	48	-40.802%
2025-06-12	48.5500	48.5500	48.5500	48.5500	+0.041%	3	46	-42.204%
2025-06-05	46.7300	48.5300	46.7300	48.5300	+3.919%	2	43	-42.180%
2025-06-04	46.7000	46.7000	46.7000	46.7000	+1.743%	1	45	-39.914%
2025-06-03	45.8500	46.4500	45.8500	45.9000	-3.470%	42	45	-38.867%
2025-05-30	47.0000	47.5500	47.0000	47.5500	-1.756%	8	22	-40.988%
2025-05-29	51.5000	51.5000	48.4000	48.4000	-8.194%	12	18	-42.025%
2025-05-28	52.7200	52.7200	52.7200	52.7200	+1.074%	3	6	-46.775%
2025-05-27	52.1600	52.1600	52.1600	52.1600	+0.115%	1	3	-46.204%
2025-05-22	52.1000	52.1000	52.1000	52.1000	-2.526%	1	2	-46.142%
2025-05-21	53.4500	53.4500	53.4500	53.4500	0.000%	1	1	-47.502%

.dark-mode .BQ1tGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQ1tGb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C45UBER Dec 17 2027 45.00 Call (UBER271217C00045000)option OPRA

UBER20271217C45
UBER Dec 17 2027 45.00 Call (UBER271217C00045000)
option OPRA