Dark

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

EOD

Jul 29, 2026

31.30+2.388%(+0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	31.3000	31.3000	31.3000	31.3000	+2.388%	4	374	0.000%
2026-07-28	30.5700	30.5700	30.5700	30.5700	+5.962%	1	378	+2.388%
2026-07-27	29.0100	29.0100	28.8500	28.8500	-19.861%	2	378	+8.492%
2026-07-13	36.0000	36.0000	36.0000	36.0000	+7.463%	1	377	-13.056%
2026-06-25	33.5000	33.5000	33.5000	33.5000	-5.180%	5	378	-6.567%
2026-06-24	35.4500	35.4500	35.3300	35.3300	+19.722%	5	373	-11.407%
2026-06-12	29.5100	29.5100	29.5100	29.5100	-7.781%	1	368	+6.066%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-1.174%	1	368	-2.188%
2026-05-29	32.3800	32.3800	32.3800	32.3800	-8.917%	2	367	-3.335%
2026-05-13	35.5500	35.5500	35.5500	35.5500	-2.869%	1	367	-11.955%
2026-05-11	36.6000	36.6000	36.6000	36.6000	-4.513%	4	367	-14.481%
2026-05-06	38.3300	38.3300	38.3300	38.3300	+10.557%	4	372	-18.341%
2026-05-05	34.6700	34.6700	34.6700	34.6700	-0.659%	4	372	-9.720%
2026-04-29	34.4000	34.9000	33.9000	34.9000	-0.086%	6	372	-10.315%
2026-04-24	34.9500	34.9500	34.9300	34.9300	-6.102%	2	372	-10.392%
2026-04-20	37.1500	37.2000	37.1500	37.2000	-1.976%	4	371	-15.860%
2026-04-17	37.9500	37.9500	37.9500	37.9500	+12.179%	1	373	-17.523%
2026-04-14	34.0500	34.1000	33.8300	33.8300	-2.084%	16	373	-7.479%
2026-03-24	34.4000	34.5500	34.4000	34.5500	-12.198%	10	366	-9.407%
2026-03-17	39.5300	39.5300	39.3500	39.3500	+19.134%	3	371	-20.457%
2026-02-23	32.7400	33.0300	32.7400	33.0300	-7.608%	2	373	-5.238%
2026-02-20	35.7500	35.7500	35.7500	35.7500	+5.926%	1	373	-12.448%
2026-02-18	33.7500	33.7500	33.7500	33.7500	+5.075%	1	372	-7.259%
2026-02-17	32.1200	32.1200	32.1200	32.1200	-10.204%	1	371	-2.553%
2026-02-09	35.7700	35.7700	35.7700	35.7700	-0.084%	1	370	-12.497%
2026-02-06	35.5500	35.8000	35.5500	35.8000	+3.170%	2	370	-12.570%
2026-02-04	34.1000	34.7000	34.1000	34.7000	-18.487%	2	370	-9.798%
2026-01-29	42.5700	42.5700	42.5700	42.5700	-5.189%	3	370	-26.474%
2026-01-21	44.8000	44.9500	44.8000	44.9000	+3.290%	202	367	-30.290%
2026-01-20	43.4700	43.4700	43.4700	43.4700	-6.416%	1	468	-27.996%
2026-01-13	46.5000	46.5000	46.4500	46.4500	+8.655%	2	469	-32.616%
2025-12-31	42.8200	42.8200	42.7500	42.7500	-1.179%	13	468	-26.784%
2025-12-30	43.2600	43.2600	43.2600	43.2600	+3.000%	1	468	-27.647%
2025-12-23	42.0000	42.0000	42.0000	42.0000	+5.000%	1	469	-25.476%
2025-12-19	40.0000	40.0000	40.0000	40.0000	-4.762%	1	468	-21.750%
2025-12-16	41.9000	42.0000	41.9000	42.0000	-8.596%	3	469	-25.476%
2025-12-11	46.0000	46.4500	45.9500	45.9500	+2.636%	639	467	-31.882%
2025-12-10	44.7000	45.0400	44.7000	44.7700	-15.767%	153	159	-30.087%
2025-12-05	52.9500	53.1500	52.8500	53.1500	+3.124%	3	154	-41.110%
2025-12-04	51.5400	51.5400	51.5400	51.5400	+6.049%	4	154	-39.270%
2025-11-28	48.6000	48.6000	48.6000	48.6000	+7.261%	2	158	-35.597%
2025-11-20	45.3100	45.3100	45.3100	45.3100	-11.157%	4	159	-30.920%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-5.556%	1	163	-38.627%
2025-11-04	54.0000	54.0000	54.0000	54.0000	-8.085%	30	163	-42.037%
2025-10-31	58.7500	58.7500	58.7500	58.7500	+4.222%	1	193	-46.723%
2025-10-27	56.3700	56.3700	56.3700	56.3700	+1.935%	2	191	-44.474%
2025-10-20	55.2800	55.3000	55.2800	55.3000	+4.399%	3	191	-43.400%
2025-10-17	52.9700	52.9700	52.9700	52.9700	-4.455%	4	193	-40.910%
2025-10-15	55.4400	55.4400	55.4400	55.4400	-6.034%	15	193	-43.543%
2025-10-07	59.0000	59.0000	59.0000	59.0000	-2.833%	2	191	-46.949%
2025-10-06	60.2400	60.7200	60.2400	60.7200	+4.798%	5	191	-48.452%
2025-10-03	58.3700	58.3700	57.9400	57.9400	-1.996%	4	191	-45.979%
2025-09-30	59.1200	59.1200	59.1200	59.1200	+0.698%	1	190	-47.057%
2025-09-25	58.7100	58.7100	58.7100	58.7100	-0.995%	3	190	-46.687%
2025-09-23	59.3000	59.3000	59.3000	59.3000	+0.084%	34	190	-47.218%
2025-09-16	59.2500	59.2500	59.2500	59.2500	+4.867%	136	190	-47.173%
2025-09-12	56.5000	56.5000	56.5000	56.5000	+0.749%	2	224	-44.602%
2025-09-11	55.7000	56.0800	55.7000	56.0800	+3.278%	45	224	-44.187%
2025-09-08	54.3000	54.3000	54.3000	54.3000	+0.742%	2	209	-42.357%
2025-08-29	53.9000	53.9000	53.9000	53.9000	-5.439%	1	210	-41.929%
2025-08-27	57.0000	57.0000	57.0000	57.0000	-1.042%	1	210	-45.088%
2025-08-26	57.6000	57.6000	57.6000	57.6000	+0.174%	1	209	-45.660%
2025-08-25	57.5000	57.5000	57.5000	57.5000	+5.893%	2	210	-45.565%
2025-08-20	54.3700	54.3700	54.3000	54.3000	+3.824%	5	208	-42.357%
2025-08-13	52.1100	52.3000	52.1100	52.3000	-1.321%	2	203	-40.153%
2025-08-11	53.0000	53.0000	53.0000	53.0000	+3.193%	1	205	-40.943%
2025-08-08	54.8200	54.8200	51.3000	51.3600	+0.117%	5	204	-39.058%
2025-08-06	51.3000	51.3000	51.3000	51.3000	+1.806%	1	205	-38.986%
2025-08-04	50.3100	50.3900	49.9000	50.3900	+3.470%	4	205	-37.885%
2025-08-01	48.7000	48.7000	48.7000	48.7000	-3.964%	1	204	-35.729%
2025-07-31	49.3500	50.7500	49.3500	50.7100	+2.135%	3	203	-38.276%
2025-07-30	49.7100	49.7100	49.6500	49.6500	-0.301%	2	202	-36.959%
2025-07-29	49.6900	49.9000	49.6900	49.8000	-5.896%	42	202	-37.149%
2025-07-28	52.9200	52.9200	52.9200	52.9200	-2.452%	1	223	-40.854%
2025-07-21	54.2500	54.2500	54.2500	54.2500	+1.592%	1	222	-42.304%
2025-07-16	53.4000	53.4000	53.4000	53.4000	-2.732%	1	221	-41.386%
2025-07-15	54.9000	54.9000	54.9000	54.9000	-7.028%	1	220	-42.987%
2025-07-10	58.5000	59.2000	58.5000	59.0500	+0.768%	24	219	-46.994%
2025-07-09	59.2800	59.5000	58.4000	58.6000	-0.846%	58	221	-46.587%
2025-07-08	58.2500	59.2000	58.2000	59.1000	+0.169%	172	221	-47.039%
2025-07-07	58.6500	59.0000	58.6500	59.0000	+9.829%	2	53	-46.949%
2025-07-01	54.6000	54.6000	53.7200	53.7200	-0.702%	3	54	-41.735%
2025-06-27	54.2000	54.2000	54.1000	54.1000	+16.344%	3	51	-42.144%
2025-06-23	46.5000	46.5000	46.5000	46.5000	-2.311%	1	50	-32.688%
2025-06-20	47.5600	47.6000	47.5600	47.6000	0.000%	4	49	-34.244%
2025-06-17	48.0000	48.0000	47.6000	47.6000	-1.754%	12	48	-34.244%
2025-06-16	48.6500	48.6500	48.4500	48.4500	+2.215%	2	48	-35.397%
2025-06-13	48.6000	48.6000	47.4000	47.4000	-2.369%	4	48	-33.966%
2025-06-12	48.5500	48.5500	48.5500	48.5500	+0.041%	3	46	-35.530%
2025-06-05	46.7300	48.5300	46.7300	48.5300	+3.919%	2	43	-35.504%
2025-06-04	46.7000	46.7000	46.7000	46.7000	+1.743%	1	45	-32.976%
2025-06-03	45.8500	46.4500	45.8500	45.9000	-3.470%	42	45	-31.808%
2025-05-30	47.0000	47.5500	47.0000	47.5500	-1.756%	8	22	-34.175%
2025-05-29	51.5000	51.5000	48.4000	48.4000	-8.194%	12	18	-35.331%
2025-05-28	52.7200	52.7200	52.7200	52.7200	+1.074%	3	6	-40.630%
2025-05-27	52.1600	52.1600	52.1600	52.1600	+0.115%	1	3	-39.992%
2025-05-22	52.1000	52.1000	52.1000	52.1000	-2.526%	1	2	-39.923%
2025-05-21	53.4500	53.4500	53.4500	53.4500	0.000%	1	1	-41.441%

.dark-mode .FRC8Lp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRC8Lp{ 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