Dark

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

EOD

Oct 1, 2026

20.69-4.478%(-0.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.4000	21.4000	20.6500	20.6900	-4.478%	4	211	0.000%
2026-09-30	21.6600	21.6600	21.6600	21.6600	-1.051%	6	208	-4.478%
2026-09-29	21.8900	21.8900	21.8900	21.8900	-0.950%	6	208	-5.482%
2026-09-25	22.0000	22.2800	21.9500	22.1000	-0.674%	46	202	-6.380%
2026-09-23	22.4500	22.4500	22.2500	22.2500	-3.471%	4	163	-7.011%
2026-09-22	24.1000	24.1000	23.0500	23.0500	-1.915%	10	161	-10.239%
2026-09-21	22.8000	23.5000	22.8000	23.5000	0.000%	22	155	-11.957%
2026-09-18	23.5000	23.5000	23.5000	23.5000	-3.292%	1	134	-11.957%
2026-09-16	24.1000	24.3000	24.1000	24.3000	-0.410%	4	134	-14.856%
2026-09-15	24.4000	24.4000	24.4000	24.4000	+1.035%	50	132	-15.205%
2026-09-14	24.1500	24.1500	24.1500	24.1500	-1.429%	1	132	-14.327%
2026-09-11	25.2000	25.2000	24.0700	24.5000	-0.770%	5	131	-15.551%
2026-09-09	24.8600	25.0300	24.6900	24.6900	-3.366%	15	126	-16.201%
2026-09-08	25.3600	26.2000	25.3600	25.5500	-7.428%	6	131	-19.022%
2026-09-04	27.6000	27.6000	27.6000	27.6000	-0.898%	1	127	-25.036%
2026-09-03	27.8500	27.8500	27.8500	27.8500	+0.360%	33	127	-25.709%
2026-09-02	27.7500	27.7500	27.7500	27.7500	-0.573%	35	138	-25.441%
2026-08-31	27.9100	27.9100	27.9100	27.9100	-2.070%	5	138	-25.869%
2026-08-27	28.7000	28.7000	28.5000	28.5000	-8.065%	19	133	-27.404%
2026-08-26	31.0000	31.0000	31.0000	31.0000	+0.617%	1	114	-33.258%
2026-08-25	30.8100	30.8100	30.8100	30.8100	+1.349%	1	113	-32.846%
2026-08-24	30.5000	30.8000	29.5500	30.4000	-2.564%	5	112	-31.941%
2026-08-20	31.2000	31.2000	31.2000	31.2000	+4.980%	2	114	-33.686%
2026-08-19	28.4200	29.7200	28.4200	29.7200	+3.518%	4	116	-30.384%
2026-08-18	28.7100	28.7100	28.7100	28.7100	+1.092%	1	118	-27.935%
2026-08-14	28.4000	28.4000	28.4000	28.4000	+5.185%	1	117	-27.148%
2026-08-13	27.0000	27.0000	27.0000	27.0000	-4.255%	1	116	-23.370%
2026-08-12	28.2000	28.2000	28.2000	28.2000	-6.312%	5	115	-26.631%
2026-08-11	29.9000	30.1000	29.9000	30.1000	+3.793%	3	110	-31.262%
2026-08-10	29.0000	29.0000	29.0000	29.0000	+6.422%	1	109	-28.655%
2026-08-07	27.0000	27.2500	26.6400	27.2500	+18.273%	5	110	-24.073%
2026-08-06	22.3600	23.0400	22.3600	23.0400	+2.400%	2	113	-10.200%
2026-08-05	22.0000	22.5200	21.0000	22.5000	-11.591%	20	111	-8.044%
2026-08-04	25.4500	25.4500	25.4500	25.4500	+5.602%	1	108	-18.703%
2026-08-03	24.1000	24.1000	24.1000	24.1000	-1.633%	1	107	-14.149%
2026-07-28	23.7500	24.5000	23.7500	24.5000	-2.970%	2	108	-15.551%
2026-07-21	26.1700	26.1700	25.2500	25.2500	-8.082%	2	106	-18.059%
2026-07-16	27.4700	27.4700	27.4700	27.4700	+2.692%	1	104	-24.681%
2026-07-14	26.7500	26.7500	26.7500	26.7500	-8.076%	1	103	-22.654%
2026-07-13	29.1000	29.1000	29.1000	29.1000	+6.399%	1	102	-28.900%
2026-07-07	27.3500	27.3500	27.3500	27.3500	+4.111%	1	101	-24.351%
2026-07-06	26.2700	26.2700	26.2700	26.2700	-1.978%	1	102	-21.241%
2026-07-02	26.8000	26.8000	26.8000	26.8000	-0.741%	1	102	-22.799%
2026-07-01	27.0000	27.0000	27.0000	27.0000	+4.126%	1	102	-23.370%
2026-06-30	26.0000	26.0000	25.9300	25.9300	-10.586%	3	101	-20.208%
2026-06-29	30.5000	30.5000	29.0000	29.0000	+1.754%	4	98	-28.655%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+5.556%	2	94	-27.404%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+10.747%	1	96	-23.370%
2026-06-23	24.3800	24.3800	24.3800	24.3800	-6.231%	4	95	-15.135%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+8.333%	1	95	-20.423%
2026-06-18	24.0000	24.0000	24.0000	24.0000	-13.263%	1	95	-13.792%
2026-06-16	27.6700	27.6700	27.6700	27.6700	+10.195%	1	95	-25.226%
2026-06-15	25.1100	25.1100	25.1100	25.1100	+8.560%	1	94	-17.603%
2026-06-12	23.1300	23.1300	23.1300	23.1300	+0.347%	1	94	-10.549%
2026-06-11	23.0000	23.0500	23.0000	23.0500	-7.056%	5	94	-10.239%
2026-06-08	25.0000	25.0000	24.8000	24.8000	-1.470%	3	95	-16.573%
2026-05-29	25.0000	25.1700	25.0000	25.1700	+0.761%	2	95	-17.799%
2026-05-26	25.1500	25.1500	24.9700	24.9800	-12.504%	3	95	-17.174%
2026-05-15	27.5000	28.5500	27.5000	28.5500	-12.018%	36	96	-27.531%
2026-05-06	32.4500	32.4500	32.4500	32.4500	+14.462%	1	62	-36.240%
2026-05-04	28.3400	28.3500	28.3400	28.3500	+2.717%	4	63	-27.019%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+5.023%	6	61	-25.036%
2026-03-31	26.2800	26.2800	26.2800	26.2800	-9.066%	1	67	-21.271%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-7.372%	1	68	-28.408%
2026-03-19	31.2000	31.2000	31.2000	31.2000	+1.463%	2	68	-33.686%
2026-03-04	30.7500	30.7500	30.7500	30.7500	-0.806%	1	68	-32.715%
2026-03-03	30.9500	31.0000	30.9500	31.0000	+1.639%	2	68	-33.258%
2026-03-02	30.5000	30.5000	30.5000	30.5000	+11.314%	1	67	-32.164%
2026-02-18	27.2000	27.4000	27.2000	27.4000	+7.451%	2	68	-24.489%
2026-02-17	25.5000	25.5000	25.5000	25.5000	+1.392%	1	68	-18.863%
2026-02-13	25.1500	25.1500	25.1500	25.1500	-0.593%	2	66	-17.734%
2026-02-12	27.0000	27.0000	25.3000	25.3000	-2.879%	3	66	-18.221%
2026-02-11	27.0400	27.0400	26.0500	26.0500	-8.916%	5	63	-20.576%
2026-02-09	28.7000	28.7000	28.6000	28.6000	-3.149%	9	62	-27.657%
2026-02-05	29.5500	29.5500	29.5300	29.5300	+1.757%	2	58	-29.936%
2026-02-04	30.0000	30.0000	29.0200	29.0200	-8.310%	3	58	-28.704%
2026-02-03	32.7500	32.7500	31.6500	31.6500	-7.483%	3	57	-34.629%
2026-02-02	34.0000	34.2100	33.9000	34.2100	+2.150%	14	56	-39.521%
2026-01-28	33.7000	33.7000	33.4900	33.4900	-6.972%	2	56	-38.220%
2026-01-23	36.0000	36.0000	36.0000	36.0000	-6.832%	1	56	-42.528%
2026-01-09	38.6400	38.6400	38.6400	38.6400	-0.155%	4	55	-46.454%
2026-01-08	38.7000	38.7000	38.7000	38.7000	+11.143%	1	55	-46.537%
2026-01-05	34.8200	34.8200	34.8200	34.8200	-1.833%	1	55	-40.580%
2025-12-30	35.4700	35.4700	35.4700	35.4700	-0.085%	6	54	-41.669%
2025-12-18	35.5000	35.5000	35.5000	35.5000	+2.158%	1	48	-41.718%
2025-12-17	34.7500	34.7500	34.7500	34.7500	-0.969%	1	48	-40.460%
2025-12-16	35.0900	35.0900	35.0900	35.0900	-4.517%	2	48	-41.037%
2025-12-15	36.7000	36.7500	36.7000	36.7500	-5.405%	2	48	-43.701%
2025-12-10	38.1200	38.8500	37.5500	38.8500	-14.877%	5	47	-46.744%
2025-12-08	45.6000	45.6400	45.6000	45.6400	+0.374%	7	47	-54.667%
2025-12-05	45.3500	45.4700	45.3500	45.4700	+1.723%	2	54	-54.497%
2025-12-04	44.7000	44.7000	44.7000	44.7000	+9.909%	1	53	-53.714%
2025-12-01	40.6700	40.6700	40.6700	40.6700	+7.224%	2	52	-49.127%
2025-11-24	37.9300	37.9300	37.9300	37.9300	-3.975%	3	52	-45.452%
2025-11-20	39.5000	39.5000	39.5000	39.5000	-18.135%	1	49	-47.620%
2025-11-05	48.1600	48.2600	48.1600	48.2500	+4.891%	33	48	-57.119%
2025-11-04	46.0000	46.0000	46.0000	46.0000	-13.387%	2	23	-55.022%
2025-11-03	53.1100	53.1100	53.1100	53.1100	+14.535%	2	23	-61.043%
2025-10-17	46.3700	46.3700	46.3700	46.3700	-7.648%	1	23	-55.381%
2025-10-03	51.0000	51.0000	50.0100	50.2100	-3.256%	3	22	-58.793%
2025-09-24	51.9000	51.9000	51.9000	51.9000	-5.205%	1	22	-60.135%
2025-09-22	54.7600	54.7600	54.7500	54.7500	+5.370%	2	21	-62.210%
2025-09-19	51.5500	51.9600	51.5500	51.9600	+10.907%	6	19	-60.181%
2025-09-17	47.7500	47.7500	46.8500	46.8500	-9.556%	2	14	-55.838%
2025-09-15	51.8000	51.8000	51.8000	51.8000	+7.047%	1	12	-60.058%
2025-09-10	48.3400	48.3900	48.3400	48.3900	+3.397%	8	12	-57.243%
2025-09-08	46.8000	46.8000	46.8000	46.8000	+5.834%	1	18	-55.791%
2025-09-05	44.2200	44.2200	44.2200	44.2200	-11.737%	1	19	-53.211%
2025-08-25	50.1000	50.1000	50.1000	50.1000	-1.572%	1	18	-58.703%
2025-08-22	50.2700	50.9000	50.2700	50.9000	+21.916%	16	19	-59.352%
2025-07-29	41.7500	41.7500	41.7500	41.7500	-8.302%	3	19	-50.443%
2025-07-25	45.5300	45.5300	45.5300	45.5300	-1.642%	4	22	-54.557%
2025-07-21	46.7500	46.7500	46.2900	46.2900	-5.531%	5	26	-55.304%
2025-07-14	49.0000	49.0000	49.0000	49.0000	-3.922%	1	21	-57.776%
2025-07-11	51.0000	51.0000	51.0000	51.0000	-1.998%	1	20	-59.431%
2025-07-09	52.0400	52.0400	52.0400	52.0400	-0.115%	1	19	-60.242%
2025-07-08	52.2000	52.2000	52.1000	52.1000	+2.017%	2	20	-60.288%
2025-07-07	51.0700	51.0700	51.0700	51.0700	+4.759%	1	20	-59.487%
2025-06-30	48.8000	48.8000	48.7500	48.7500	-0.490%	11	19	-57.559%
2025-06-26	48.9900	48.9900	48.9900	48.9900	+4.234%	2	15	-57.767%
2025-06-25	47.0000	47.0000	47.0000	47.0000	-1.879%	1	13	-55.979%
2025-06-24	47.9000	47.9000	47.9000	47.9000	+14.456%	1	13	-56.806%
2025-06-16	41.6600	41.8500	41.6600	41.8500	-2.220%	12	13	-50.562%
2025-06-11	42.8000	42.8000	42.8000	42.8000	-0.070%	1	6	-51.659%
2025-06-10	42.8300	42.8300	42.8300	42.8300	-4.716%	1	5	-51.693%
2025-06-06	44.9500	44.9500	44.9500	44.9500	+11.677%	2	4	-53.971%
2025-06-05	40.2500	40.2500	40.2500	40.2500	+1.385%	1	3	-48.596%
2025-06-03	39.7500	39.7500	39.7000	39.7000	-10.606%	2	2	-47.884%
2025-05-23	44.4100	44.4100	44.4100	44.4100	0.000%	2	0	-53.411%

.dark-mode .hL3YXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hL3YXB{ 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