Dark

UBER20271217C55
UBER Dec 17 2027 55.00 Call (UBER271217C00055000)
option OPRA

EOD

Aug 3, 2026

24.10-1.633%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.1000	24.1000	24.1000	24.1000	-1.633%	1	107	0.000%
2026-07-28	23.7500	24.5000	23.7500	24.5000	-2.970%	2	108	-1.633%
2026-07-21	26.1700	26.1700	25.2500	25.2500	-8.082%	2	106	-4.554%
2026-07-16	27.4700	27.4700	27.4700	27.4700	+2.692%	1	104	-12.268%
2026-07-14	26.7500	26.7500	26.7500	26.7500	-8.076%	1	103	-9.907%
2026-07-13	29.1000	29.1000	29.1000	29.1000	+6.399%	1	102	-17.182%
2026-07-07	27.3500	27.3500	27.3500	27.3500	+4.111%	1	101	-11.883%
2026-07-06	26.2700	26.2700	26.2700	26.2700	-1.978%	1	102	-8.260%
2026-07-02	26.8000	26.8000	26.8000	26.8000	-0.741%	1	102	-10.075%
2026-07-01	27.0000	27.0000	27.0000	27.0000	+4.126%	1	102	-10.741%
2026-06-30	26.0000	26.0000	25.9300	25.9300	-10.586%	3	101	-7.057%
2026-06-29	30.5000	30.5000	29.0000	29.0000	+1.754%	4	98	-16.897%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+5.556%	2	94	-15.439%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+10.747%	1	96	-10.741%
2026-06-23	24.3800	24.3800	24.3800	24.3800	-6.231%	4	95	-1.148%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+8.333%	1	95	-7.308%
2026-06-18	24.0000	24.0000	24.0000	24.0000	-13.263%	1	95	+0.417%
2026-06-16	27.6700	27.6700	27.6700	27.6700	+10.195%	1	95	-12.902%
2026-06-15	25.1100	25.1100	25.1100	25.1100	+8.560%	1	94	-4.022%
2026-06-12	23.1300	23.1300	23.1300	23.1300	+0.347%	1	94	+4.194%
2026-06-11	23.0000	23.0500	23.0000	23.0500	-7.056%	5	94	+4.555%
2026-06-08	25.0000	25.0000	24.8000	24.8000	-1.470%	3	95	-2.823%
2026-05-29	25.0000	25.1700	25.0000	25.1700	+0.761%	2	95	-4.251%
2026-05-26	25.1500	25.1500	24.9700	24.9800	-12.504%	3	95	-3.523%
2026-05-15	27.5000	28.5500	27.5000	28.5500	-12.018%	36	96	-15.587%
2026-05-06	32.4500	32.4500	32.4500	32.4500	+14.462%	1	62	-25.732%
2026-05-04	28.3400	28.3500	28.3400	28.3500	+2.717%	4	63	-14.991%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+5.023%	6	61	-12.681%
2026-03-31	26.2800	26.2800	26.2800	26.2800	-9.066%	1	67	-8.295%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-7.372%	1	68	-16.609%
2026-03-19	31.2000	31.2000	31.2000	31.2000	+1.463%	2	68	-22.756%
2026-03-04	30.7500	30.7500	30.7500	30.7500	-0.806%	1	68	-21.626%
2026-03-03	30.9500	31.0000	30.9500	31.0000	+1.639%	2	68	-22.258%
2026-03-02	30.5000	30.5000	30.5000	30.5000	+11.314%	1	67	-20.984%
2026-02-18	27.2000	27.4000	27.2000	27.4000	+7.451%	2	68	-12.044%
2026-02-17	25.5000	25.5000	25.5000	25.5000	+1.392%	1	68	-5.490%
2026-02-13	25.1500	25.1500	25.1500	25.1500	-0.593%	2	66	-4.175%
2026-02-12	27.0000	27.0000	25.3000	25.3000	-2.879%	3	66	-4.743%
2026-02-11	27.0400	27.0400	26.0500	26.0500	-8.916%	5	63	-7.486%
2026-02-09	28.7000	28.7000	28.6000	28.6000	-3.149%	9	62	-15.734%
2026-02-05	29.5500	29.5500	29.5300	29.5300	+1.757%	2	58	-18.388%
2026-02-04	30.0000	30.0000	29.0200	29.0200	-8.310%	3	58	-16.954%
2026-02-03	32.7500	32.7500	31.6500	31.6500	-7.483%	3	57	-23.855%
2026-02-02	34.0000	34.2100	33.9000	34.2100	+2.150%	14	56	-29.553%
2026-01-28	33.7000	33.7000	33.4900	33.4900	-6.972%	2	56	-28.038%
2026-01-23	36.0000	36.0000	36.0000	36.0000	-6.832%	1	56	-33.056%
2026-01-09	38.6400	38.6400	38.6400	38.6400	-0.155%	4	55	-37.629%
2026-01-08	38.7000	38.7000	38.7000	38.7000	+11.143%	1	55	-37.726%
2026-01-05	34.8200	34.8200	34.8200	34.8200	-1.833%	1	55	-30.787%
2025-12-30	35.4700	35.4700	35.4700	35.4700	-0.085%	6	54	-32.055%
2025-12-18	35.5000	35.5000	35.5000	35.5000	+2.158%	1	48	-32.113%
2025-12-17	34.7500	34.7500	34.7500	34.7500	-0.969%	1	48	-30.647%
2025-12-16	35.0900	35.0900	35.0900	35.0900	-4.517%	2	48	-31.319%
2025-12-15	36.7000	36.7500	36.7000	36.7500	-5.405%	2	48	-34.422%
2025-12-10	38.1200	38.8500	37.5500	38.8500	-14.877%	5	47	-37.967%
2025-12-08	45.6000	45.6400	45.6000	45.6400	+0.374%	7	47	-47.195%
2025-12-05	45.3500	45.4700	45.3500	45.4700	+1.723%	2	54	-46.998%
2025-12-04	44.7000	44.7000	44.7000	44.7000	+9.909%	1	53	-46.085%
2025-12-01	40.6700	40.6700	40.6700	40.6700	+7.224%	2	52	-40.743%
2025-11-24	37.9300	37.9300	37.9300	37.9300	-3.975%	3	52	-36.462%
2025-11-20	39.5000	39.5000	39.5000	39.5000	-18.135%	1	49	-38.987%
2025-11-05	48.1600	48.2600	48.1600	48.2500	+4.891%	33	48	-50.052%
2025-11-04	46.0000	46.0000	46.0000	46.0000	-13.387%	2	23	-47.609%
2025-11-03	53.1100	53.1100	53.1100	53.1100	+14.535%	2	23	-54.622%
2025-10-17	46.3700	46.3700	46.3700	46.3700	-7.648%	1	23	-48.027%
2025-10-03	51.0000	51.0000	50.0100	50.2100	-3.256%	3	22	-52.002%
2025-09-24	51.9000	51.9000	51.9000	51.9000	-5.205%	1	22	-53.565%
2025-09-22	54.7600	54.7600	54.7500	54.7500	+5.370%	2	21	-55.982%
2025-09-19	51.5500	51.9600	51.5500	51.9600	+10.907%	6	19	-53.618%
2025-09-17	47.7500	47.7500	46.8500	46.8500	-9.556%	2	14	-48.559%
2025-09-15	51.8000	51.8000	51.8000	51.8000	+7.047%	1	12	-53.475%
2025-09-10	48.3400	48.3900	48.3400	48.3900	+3.397%	8	12	-50.196%
2025-09-08	46.8000	46.8000	46.8000	46.8000	+5.834%	1	18	-48.504%
2025-09-05	44.2200	44.2200	44.2200	44.2200	-11.737%	1	19	-45.500%
2025-08-25	50.1000	50.1000	50.1000	50.1000	-1.572%	1	18	-51.896%
2025-08-22	50.2700	50.9000	50.2700	50.9000	+21.916%	16	19	-52.652%
2025-07-29	41.7500	41.7500	41.7500	41.7500	-8.302%	3	19	-42.275%
2025-07-25	45.5300	45.5300	45.5300	45.5300	-1.642%	4	22	-47.068%
2025-07-21	46.7500	46.7500	46.2900	46.2900	-5.531%	5	26	-47.937%
2025-07-14	49.0000	49.0000	49.0000	49.0000	-3.922%	1	21	-50.816%
2025-07-11	51.0000	51.0000	51.0000	51.0000	-1.998%	1	20	-52.745%
2025-07-09	52.0400	52.0400	52.0400	52.0400	-0.115%	1	19	-53.689%
2025-07-08	52.2000	52.2000	52.1000	52.1000	+2.017%	2	20	-53.743%
2025-07-07	51.0700	51.0700	51.0700	51.0700	+4.759%	1	20	-52.810%
2025-06-30	48.8000	48.8000	48.7500	48.7500	-0.490%	11	19	-50.564%
2025-06-26	48.9900	48.9900	48.9900	48.9900	+4.234%	2	15	-50.806%
2025-06-25	47.0000	47.0000	47.0000	47.0000	-1.879%	1	13	-48.723%
2025-06-24	47.9000	47.9000	47.9000	47.9000	+14.456%	1	13	-49.687%
2025-06-16	41.6600	41.8500	41.6600	41.8500	-2.220%	12	13	-42.413%
2025-06-11	42.8000	42.8000	42.8000	42.8000	-0.070%	1	6	-43.692%
2025-06-10	42.8300	42.8300	42.8300	42.8300	-4.716%	1	5	-43.731%
2025-06-06	44.9500	44.9500	44.9500	44.9500	+11.677%	2	4	-46.385%
2025-06-05	40.2500	40.2500	40.2500	40.2500	+1.385%	1	3	-40.124%
2025-06-03	39.7500	39.7500	39.7000	39.7000	-10.606%	2	2	-39.295%
2025-05-23	44.4100	44.4100	44.4100	44.4100	0.000%	2	0	-45.733%

.dark-mode .Tq4JDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tq4JDT{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C55UBER Dec 17 2027 55.00 Call (UBER271217C00055000)option OPRA

UBER20271217C55
UBER Dec 17 2027 55.00 Call (UBER271217C00055000)
option OPRA