Dark

UBER20271217C60
UBER Dec 17 2027 60.00 Call (UBER271217C00060000)
option OPRA

EOD

Oct 1, 2026

17.76-3.057%(-0.56)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.2600	18.3000	17.4500	17.7600	-3.057%	21	500	0.000%
2026-09-30	18.9500	18.9500	18.3200	18.3200	-1.769%	14	495	-3.057%
2026-09-29	18.6500	19.5000	18.6500	18.6500	+3.039%	8	495	-4.772%
2026-09-28	18.1500	18.4500	17.8500	18.1000	-4.987%	51	495	-1.878%
2026-09-25	18.9500	19.0500	18.8000	19.0500	0.000%	9	449	-6.772%
2026-09-24	19.0000	19.0500	18.8500	19.0500	-0.781%	8	444	-6.772%
2026-09-23	19.4000	19.4100	19.0000	19.2000	-1.538%	25	437	-7.500%
2026-09-22	20.2000	20.2000	19.4600	19.5000	-2.500%	34	444	-8.923%
2026-09-21	20.0000	20.0000	20.0000	20.0000	-0.990%	5	429	-11.200%
2026-09-18	20.5000	20.5000	20.0000	20.2000	-2.368%	9	429	-12.079%
2026-09-17	20.0000	20.7000	20.0000	20.6900	-5.352%	9	428	-14.161%
2026-09-14	21.7500	21.8600	21.0000	21.8600	+1.439%	14	424	-18.756%
2026-09-11	21.2300	21.5500	20.8500	21.5500	-4.265%	7	422	-17.587%
2026-09-10	19.4500	23.0000	19.4500	22.5100	+7.755%	13	419	-21.102%
2026-09-09	21.8900	21.8900	20.8900	20.8900	-6.741%	6	418	-14.983%
2026-09-08	22.5000	22.7400	22.3000	22.4000	-9.495%	15	417	-20.714%
2026-09-03	24.7500	24.7500	24.7500	24.7500	-1.198%	11	419	-28.242%
2026-09-02	25.0500	25.0500	25.0500	25.0500	+3.684%	1	409	-29.102%
2026-09-01	24.1600	24.1600	24.1600	24.1600	-1.669%	1	410	-26.490%
2026-08-31	25.7500	25.7500	24.5700	24.5700	-3.153%	11	410	-27.717%
2026-08-27	25.3700	25.3700	25.3700	25.3700	-9.458%	2	406	-29.996%
2026-08-26	28.0200	28.0200	28.0200	28.0200	+0.071%	1	405	-36.617%
2026-08-25	28.0000	28.0000	28.0000	28.0000	+3.704%	5	405	-36.571%
2026-08-24	27.0000	27.0000	27.0000	27.0000	0.000%	2	405	-34.222%
2026-08-21	27.7000	27.7000	27.0000	27.0000	+2.234%	5	405	-34.222%
2026-08-19	25.6000	26.7200	25.6000	26.4100	+7.010%	14	404	-32.753%
2026-08-14	25.1500	25.1500	24.5000	24.6800	+3.697%	4	408	-28.039%
2026-08-13	23.8000	23.8000	23.8000	23.8000	+1.277%	10	406	-25.378%
2026-08-12	24.1000	24.1000	23.5000	23.5000	-11.488%	5	406	-24.426%
2026-08-11	27.0000	27.0000	26.5500	26.5500	+0.568%	3	406	-33.107%
2026-08-10	26.0000	26.4000	25.6600	26.4000	+12.340%	12	404	-32.727%
2026-08-07	24.0200	24.0200	23.5000	23.5000	+11.905%	2	404	-24.426%
2026-08-06	21.0000	21.0000	21.0000	21.0000	+14.441%	5	404	-15.429%
2026-08-05	19.1200	19.1200	17.8000	18.3500	-16.591%	36	404	-3.215%
2026-08-04	21.8000	22.0000	21.6000	22.0000	+2.326%	14	380	-19.273%
2026-08-03	21.5000	21.5000	21.5000	21.5000	+3.714%	5	374	-17.395%
2026-07-30	20.7300	20.7300	20.7300	20.7300	+3.443%	5	369	-14.327%
2026-07-28	20.0400	20.0400	20.0400	20.0400	+1.726%	1	369	-11.377%
2026-07-24	21.0000	21.0000	19.7000	19.7000	-1.549%	4	369	-9.848%
2026-07-23	19.9200	21.0000	19.9200	20.0100	-12.237%	11	368	-11.244%
2026-07-21	22.8000	22.8000	22.8000	22.8000	-0.697%	3	369	-22.105%
2026-07-20	22.9600	22.9600	22.9600	22.9600	-3.448%	5	369	-22.648%
2026-07-15	24.0000	24.0000	23.7800	23.7800	+4.390%	3	364	-25.315%
2026-07-14	23.5400	23.5400	22.7800	22.7800	-8.989%	3	365	-22.037%
2026-07-13	25.0300	25.0300	25.0300	25.0300	-2.796%	2	365	-29.045%
2026-07-10	25.7500	25.7500	25.7500	25.7500	+6.846%	4	365	-31.029%
2026-07-07	24.1000	24.1000	24.1000	24.1000	+4.194%	1	369	-26.307%
2026-07-06	23.1300	23.1300	23.1300	23.1300	-7.108%	1	369	-23.217%
2026-07-01	24.9000	24.9000	24.9000	24.9000	+8.686%	2	369	-28.675%
2026-06-30	24.5000	24.5000	22.9100	22.9100	-9.732%	15	369	-22.479%
2026-06-29	26.7100	27.3000	25.3800	25.3800	-2.385%	12	369	-30.024%
2026-06-26	26.0000	26.0000	26.0000	26.0000	+13.290%	1	375	-31.692%
2026-06-25	23.6200	23.6200	22.9500	22.9500	+3.612%	4	376	-22.614%
2026-06-23	22.1500	22.1500	22.1500	22.1500	-3.696%	1	376	-19.819%
2026-06-22	23.0000	23.0000	23.0000	23.0000	-2.128%	1	376	-22.783%
2026-06-18	22.9000	23.5000	22.9000	23.5000	+0.686%	2	377	-24.426%
2026-06-17	23.3400	23.3400	23.3400	23.3400	-3.394%	1	377	-23.907%
2026-06-16	24.1200	24.2700	24.1200	24.1600	+17.854%	5	377	-26.490%
2026-06-12	20.5000	20.5000	20.5000	20.5000	+1.485%	2	376	-13.366%
2026-06-11	19.8500	20.2000	19.8500	20.2000	-9.821%	5	376	-12.079%
2026-06-05	22.4000	22.4000	22.4000	22.4000	-0.444%	1	380	-20.714%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-11.067%	1	380	-21.067%
2026-06-01	25.3000	25.3000	25.3000	25.3000	+12.444%	1	380	-29.802%
2026-05-29	23.0000	23.1100	22.5000	22.5000	+0.446%	9	380	-21.067%
2026-05-28	22.4000	22.4000	22.4000	22.4000	-2.609%	1	379	-20.714%
2026-05-26	22.1500	23.0000	22.1500	23.0000	0.000%	3	378	-22.783%
2026-05-22	24.7800	24.7800	23.0000	23.0000	-9.769%	16	378	-22.783%
2026-05-18	26.0000	26.0000	25.4900	25.4900	-0.039%	2	366	-30.326%
2026-05-14	23.9900	25.5000	23.9900	25.5000	+0.315%	3	365	-30.353%
2026-05-13	25.6700	25.6700	25.2500	25.4200	-2.231%	4	361	-30.134%
2026-05-08	26.0000	26.0000	26.0000	26.0000	-3.811%	10	361	-31.692%
2026-05-07	27.0300	27.0300	27.0300	27.0300	-6.793%	5	361	-34.295%
2026-05-06	29.0000	29.0000	29.0000	29.0000	+13.681%	1	361	-38.759%
2026-04-30	24.9800	25.5100	24.9800	25.5100	+1.230%	2	361	-30.380%
2026-04-24	25.5200	25.5200	25.2000	25.2000	-4.834%	2	361	-29.524%
2026-04-22	26.1500	26.4800	26.1500	26.4800	-5.158%	3	360	-32.931%
2026-04-16	27.8000	27.9200	27.8000	27.9200	+18.155%	2	360	-36.390%
2026-04-13	23.0200	23.6300	23.0200	23.6300	+0.255%	10	360	-24.841%
2026-04-06	23.5700	23.5700	23.5700	23.5700	-0.966%	1	359	-24.650%
2026-03-26	23.9000	23.9000	23.8000	23.8000	-4.225%	2	358	-25.378%
2026-03-24	24.8500	24.8500	24.8500	24.8500	+0.811%	1	358	-28.531%
2026-02-25	24.6500	24.6500	24.6500	24.6500	+5.028%	8	366	-27.951%
2026-02-23	23.4700	23.4700	23.4700	23.4700	+7.414%	8	366	-24.329%
2026-02-13	22.1400	22.1400	21.8500	21.8500	-4.040%	17	366	-18.719%
2026-02-12	22.6000	22.7700	22.6000	22.7700	-10.671%	3	366	-22.003%
2026-02-10	25.7400	25.7400	25.4900	25.4900	-3.666%	4	366	-30.326%
2026-02-05	26.4600	26.4600	26.4600	26.4600	+1.379%	2	362	-32.880%
2026-02-04	27.3500	27.3500	25.0000	26.1000	-8.034%	6	360	-31.954%
2026-02-03	28.6000	28.6000	28.3800	28.3800	-8.036%	5	358	-37.421%
2026-02-02	30.6500	30.8600	30.6000	30.8600	-1.845%	6	357	-42.450%
2026-01-29	31.2000	31.4400	31.2000	31.4400	+4.452%	6	360	-43.511%
2026-01-28	30.3500	30.3500	30.1000	30.1000	-4.201%	30	362	-40.997%
2026-01-27	29.7000	31.4200	29.7000	31.4200	-3.767%	4	362	-43.475%
2026-01-26	32.8100	32.8100	32.6000	32.6500	-3.545%	4	361	-45.605%
2026-01-21	33.8000	34.2500	33.8000	33.8500	-8.514%	390	363	-47.533%
2026-01-08	37.1100	37.1100	37.0000	37.0000	+4.196%	2	221	-52.000%
2026-01-07	35.7500	35.7500	35.5100	35.5100	+6.893%	2	221	-49.986%
2026-01-02	32.6300	33.2200	32.6300	33.2200	+4.008%	3	221	-46.538%
2025-12-31	32.1500	32.1500	31.9400	31.9400	-0.405%	2	220	-44.396%
2025-12-30	32.0700	32.0700	32.0700	32.0700	+0.219%	6	220	-44.621%
2025-12-29	33.2000	33.2000	31.4200	32.0000	-1.387%	18	226	-44.500%
2025-12-26	32.4500	32.4500	32.4500	32.4500	+4.006%	3	220	-45.270%
2025-12-23	32.0000	32.0000	31.0000	31.2000	+4.628%	19	220	-43.077%
2025-12-18	29.8200	29.8200	29.8200	29.8200	-2.230%	1	208	-40.443%
2025-12-17	30.5000	30.5000	30.5000	30.5000	-4.088%	3	208	-41.770%
2025-12-16	31.8000	31.8000	31.8000	31.8000	-2.752%	16	211	-44.151%
2025-12-15	32.7000	32.7000	32.7000	32.7000	-9.167%	5	211	-45.688%
2025-12-12	35.6000	36.0000	35.6000	36.0000	+2.857%	5	206	-50.667%
2025-12-11	35.0000	35.0000	35.0000	35.0000	+2.339%	6	201	-49.257%
2025-12-10	35.7000	35.7000	34.2000	34.2000	-17.927%	3	201	-48.070%
2025-12-08	41.7500	41.8500	41.5000	41.6700	+1.092%	5	200	-57.379%
2025-12-05	41.8500	41.9300	41.2200	41.2200	+2.742%	22	204	-56.914%
2025-12-04	40.3500	40.3500	40.1200	40.1200	+5.774%	4	194	-55.733%
2025-12-02	37.9300	37.9300	37.9300	37.9300	+9.942%	1	194	-53.177%
2025-11-25	34.3400	34.5000	34.3400	34.5000	+0.087%	3	193	-48.522%
2025-11-24	34.5200	34.5200	34.4700	34.4700	-0.663%	4	190	-48.477%
2025-11-21	34.0000	35.0000	34.0000	34.7000	-1.700%	12	192	-48.818%
2025-11-20	38.1500	38.1500	35.3000	35.3000	-14.796%	4	182	-49.688%
2025-11-07	41.4300	41.4300	41.4300	41.4300	-6.076%	1	179	-57.133%
2025-11-05	44.7500	44.7500	44.1100	44.1100	-0.743%	101	179	-59.737%
2025-11-04	45.7000	45.7000	43.4600	44.4400	-9.583%	102	279	-60.036%
2025-11-03	49.1500	49.1500	49.1500	49.1500	+7.856%	1	214	-63.866%
2025-10-30	45.5700	45.5700	45.5700	45.5700	-1.364%	1	214	-61.027%
2025-10-09	47.5500	47.8900	46.2000	46.2000	-4.997%	26	214	-61.558%
2025-10-08	48.3500	48.6300	48.3500	48.6300	-3.320%	3	192	-63.479%
2025-10-06	49.3700	50.3000	49.3700	50.3000	+7.479%	3	192	-64.692%
2025-10-03	46.3400	46.8000	46.3400	46.8000	-0.910%	3	192	-62.051%
2025-10-01	47.2300	47.2300	47.2300	47.2300	-4.373%	2	192	-62.397%
2025-09-30	49.3900	49.3900	49.3900	49.3900	+3.761%	6	190	-64.041%
2025-09-26	47.2000	47.6000	47.2000	47.6000	+0.295%	17	184	-62.689%
2025-09-24	47.5200	47.5200	47.3600	47.4600	-1.022%	3	192	-62.579%
2025-09-23	47.9500	47.9500	47.9500	47.9500	-4.672%	1	192	-62.961%
2025-09-22	51.0600	51.0600	50.3000	50.3000	+11.778%	2	191	-64.692%
2025-09-18	44.5000	45.0000	44.5000	45.0000	+3.687%	2	191	-60.533%
2025-09-17	43.5000	43.8000	42.7000	43.4000	-9.015%	14	191	-59.078%
2025-09-16	47.7000	47.7000	47.7000	47.7000	+6.236%	1	179	-62.767%
2025-09-08	44.9000	44.9000	44.9000	44.9000	+7.160%	1	179	-60.445%
2025-09-04	41.9000	41.9000	41.9000	41.9000	-2.807%	1	179	-57.613%
2025-09-03	43.1100	43.1100	43.1100	43.1100	-3.124%	1	179	-58.803%
2025-08-28	44.5000	44.5000	44.5000	44.5000	-4.198%	1	180	-60.090%
2025-08-27	45.9000	46.4500	45.9000	46.4500	+0.022%	2	180	-61.765%
2025-08-26	46.4400	46.4400	46.4400	46.4400	+2.268%	1	178	-61.757%
2025-08-25	46.2000	46.2000	45.4100	45.4100	+3.440%	2	177	-60.890%
2025-08-21	44.0500	44.0500	43.9000	43.9000	+5.024%	2	177	-59.544%
2025-08-14	41.8000	41.8000	41.8000	41.8000	-2.314%	1	176	-57.512%
2025-08-12	42.8000	42.8000	42.7900	42.7900	+1.470%	2	176	-58.495%
2025-08-11	42.1700	42.1700	42.1700	42.1700	+3.485%	1	177	-57.885%
2025-08-08	42.7500	42.7500	40.7500	40.7500	-3.436%	2	177	-56.417%
2025-08-07	42.0000	42.2000	40.7500	42.2000	+4.481%	94	177	-57.915%
2025-08-06	41.0700	41.0700	39.7800	40.3900	-3.257%	31	221	-56.029%
2025-08-05	42.0000	42.0000	41.7500	41.7500	+6.505%	65	194	-57.461%
2025-08-04	39.2000	39.2000	39.2000	39.2000	+4.117%	1	129	-54.694%
2025-08-01	37.6500	37.6500	37.6500	37.6500	-5.639%	7	130	-52.829%
2025-07-31	40.4500	40.4500	39.8500	39.9000	+1.269%	5	133	-55.489%
2025-07-29	40.1000	40.1000	39.0200	39.4000	-6.635%	17	130	-54.924%
2025-07-28	42.5000	42.5000	42.2000	42.2000	-0.024%	16	130	-57.915%
2025-07-23	42.2000	42.2100	42.2000	42.2100	-1.101%	10	138	-57.925%
2025-07-21	43.5000	43.5000	42.6800	42.6800	+0.708%	11	133	-58.388%
2025-07-17	42.3800	42.3800	42.3800	42.3800	+0.546%	1	133	-58.093%
2025-07-16	42.1800	42.2700	42.0700	42.1500	-6.851%	12	133	-57.865%
2025-07-14	45.2500	45.2500	45.2500	45.2500	-3.209%	10	136	-60.751%
2025-07-10	46.7500	46.7500	46.7500	46.7500	-2.908%	1	146	-62.011%
2025-07-09	48.3500	48.3500	48.1500	48.1500	+1.475%	2	147	-63.115%
2025-07-08	48.3000	48.3000	47.4500	47.4500	-0.315%	3	148	-62.571%
2025-07-07	47.0400	47.8000	47.0400	47.6000	+3.930%	32	149	-62.689%
2025-07-03	45.8000	45.8000	45.8000	45.8000	+0.219%	1	145	-61.223%
2025-06-26	45.0800	45.7000	45.0800	45.7000	+23.915%	30	145	-61.138%
2025-06-18	36.0000	37.1600	36.0000	36.8800	-2.691%	3	136	-51.844%
2025-06-17	38.1000	38.1000	37.9000	37.9000	-0.158%	3	136	-53.140%
2025-06-12	39.9500	39.9500	37.9600	37.9600	-6.040%	3	135	-53.214%
2025-06-10	40.4000	40.4000	40.4000	40.4000	+2.930%	1	134	-56.040%
2025-06-06	39.1000	39.2500	39.1000	39.2500	+5.369%	4	134	-54.752%
2025-06-05	37.2500	37.2500	37.2500	37.2500	+0.134%	4	135	-52.322%
2025-06-04	37.2000	37.2000	37.2000	37.2000	+1.639%	1	131	-52.258%
2025-06-03	37.2400	37.2400	36.5000	36.6000	-2.139%	10	131	-51.475%
2025-06-02	37.3600	37.4000	37.3600	37.4000	+1.081%	94	127	-52.513%
2025-05-30	37.0000	37.0000	37.0000	37.0000	-2.887%	2	33	-52.000%
2025-05-29	38.5000	38.5000	37.2500	38.1000	-9.286%	45	32	-53.386%
2025-05-27	42.0000	42.0000	42.0000	42.0000	+1.449%	1	5	-57.714%
2025-05-23	41.4000	41.4000	41.4000	41.4000	-7.175%	4	4	-57.101%
2025-05-19	44.9000	44.9000	44.6000	44.6000	0.000%	4	4	-60.179%

.dark-mode .dkrKRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkrKRB{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C60UBER Dec 17 2027 60.00 Call (UBER271217C00060000)option OPRA

UBER20271217C60
UBER Dec 17 2027 60.00 Call (UBER271217C00060000)
option OPRA