Dark

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

EOD

Aug 3, 2026

21.50+3.714%(+0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.5000	21.5000	21.5000	21.5000	+3.714%	5	374	0.000%
2026-07-30	20.7300	20.7300	20.7300	20.7300	+3.443%	5	369	+3.714%
2026-07-28	20.0400	20.0400	20.0400	20.0400	+1.726%	1	369	+7.285%
2026-07-24	21.0000	21.0000	19.7000	19.7000	-1.549%	4	369	+9.137%
2026-07-23	19.9200	21.0000	19.9200	20.0100	-12.237%	11	368	+7.446%
2026-07-21	22.8000	22.8000	22.8000	22.8000	-0.697%	3	369	-5.702%
2026-07-20	22.9600	22.9600	22.9600	22.9600	-3.448%	5	369	-6.359%
2026-07-15	24.0000	24.0000	23.7800	23.7800	+4.390%	3	364	-9.588%
2026-07-14	23.5400	23.5400	22.7800	22.7800	-8.989%	3	365	-5.619%
2026-07-13	25.0300	25.0300	25.0300	25.0300	-2.796%	2	365	-14.103%
2026-07-10	25.7500	25.7500	25.7500	25.7500	+6.846%	4	365	-16.505%
2026-07-07	24.1000	24.1000	24.1000	24.1000	+4.194%	1	369	-10.788%
2026-07-06	23.1300	23.1300	23.1300	23.1300	-7.108%	1	369	-7.047%
2026-07-01	24.9000	24.9000	24.9000	24.9000	+8.686%	2	369	-13.655%
2026-06-30	24.5000	24.5000	22.9100	22.9100	-9.732%	15	369	-6.155%
2026-06-29	26.7100	27.3000	25.3800	25.3800	-2.385%	12	369	-15.288%
2026-06-26	26.0000	26.0000	26.0000	26.0000	+13.290%	1	375	-17.308%
2026-06-25	23.6200	23.6200	22.9500	22.9500	+3.612%	4	376	-6.318%
2026-06-23	22.1500	22.1500	22.1500	22.1500	-3.696%	1	376	-2.935%
2026-06-22	23.0000	23.0000	23.0000	23.0000	-2.128%	1	376	-6.522%
2026-06-18	22.9000	23.5000	22.9000	23.5000	+0.686%	2	377	-8.511%
2026-06-17	23.3400	23.3400	23.3400	23.3400	-3.394%	1	377	-7.883%
2026-06-16	24.1200	24.2700	24.1200	24.1600	+17.854%	5	377	-11.010%
2026-06-12	20.5000	20.5000	20.5000	20.5000	+1.485%	2	376	+4.878%
2026-06-11	19.8500	20.2000	19.8500	20.2000	-9.821%	5	376	+6.436%
2026-06-05	22.4000	22.4000	22.4000	22.4000	-0.444%	1	380	-4.018%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-11.067%	1	380	-4.444%
2026-06-01	25.3000	25.3000	25.3000	25.3000	+12.444%	1	380	-15.020%
2026-05-29	23.0000	23.1100	22.5000	22.5000	+0.446%	9	380	-4.444%
2026-05-28	22.4000	22.4000	22.4000	22.4000	-2.609%	1	379	-4.018%
2026-05-26	22.1500	23.0000	22.1500	23.0000	0.000%	3	378	-6.522%
2026-05-22	24.7800	24.7800	23.0000	23.0000	-9.769%	16	378	-6.522%
2026-05-18	26.0000	26.0000	25.4900	25.4900	-0.039%	2	366	-15.653%
2026-05-14	23.9900	25.5000	23.9900	25.5000	+0.315%	3	365	-15.686%
2026-05-13	25.6700	25.6700	25.2500	25.4200	-2.231%	4	361	-15.421%
2026-05-08	26.0000	26.0000	26.0000	26.0000	-3.811%	10	361	-17.308%
2026-05-07	27.0300	27.0300	27.0300	27.0300	-6.793%	5	361	-20.459%
2026-05-06	29.0000	29.0000	29.0000	29.0000	+13.681%	1	361	-25.862%
2026-04-30	24.9800	25.5100	24.9800	25.5100	+1.230%	2	361	-15.719%
2026-04-24	25.5200	25.5200	25.2000	25.2000	-4.834%	2	361	-14.683%
2026-04-22	26.1500	26.4800	26.1500	26.4800	-5.158%	3	360	-18.807%
2026-04-16	27.8000	27.9200	27.8000	27.9200	+18.155%	2	360	-22.994%
2026-04-13	23.0200	23.6300	23.0200	23.6300	+0.255%	10	360	-9.014%
2026-04-06	23.5700	23.5700	23.5700	23.5700	-0.966%	1	359	-8.782%
2026-03-26	23.9000	23.9000	23.8000	23.8000	-4.225%	2	358	-9.664%
2026-03-24	24.8500	24.8500	24.8500	24.8500	+0.811%	1	358	-13.481%
2026-02-25	24.6500	24.6500	24.6500	24.6500	+5.028%	8	366	-12.779%
2026-02-23	23.4700	23.4700	23.4700	23.4700	+7.414%	8	366	-8.394%
2026-02-13	22.1400	22.1400	21.8500	21.8500	-4.040%	17	366	-1.602%
2026-02-12	22.6000	22.7700	22.6000	22.7700	-10.671%	3	366	-5.578%
2026-02-10	25.7400	25.7400	25.4900	25.4900	-3.666%	4	366	-15.653%
2026-02-05	26.4600	26.4600	26.4600	26.4600	+1.379%	2	362	-18.745%
2026-02-04	27.3500	27.3500	25.0000	26.1000	-8.034%	6	360	-17.625%
2026-02-03	28.6000	28.6000	28.3800	28.3800	-8.036%	5	358	-24.242%
2026-02-02	30.6500	30.8600	30.6000	30.8600	-1.845%	6	357	-30.331%
2026-01-29	31.2000	31.4400	31.2000	31.4400	+4.452%	6	360	-31.616%
2026-01-28	30.3500	30.3500	30.1000	30.1000	-4.201%	30	362	-28.571%
2026-01-27	29.7000	31.4200	29.7000	31.4200	-3.767%	4	362	-31.572%
2026-01-26	32.8100	32.8100	32.6000	32.6500	-3.545%	4	361	-34.150%
2026-01-21	33.8000	34.2500	33.8000	33.8500	-8.514%	390	363	-36.484%
2026-01-08	37.1100	37.1100	37.0000	37.0000	+4.196%	2	221	-41.892%
2026-01-07	35.7500	35.7500	35.5100	35.5100	+6.893%	2	221	-39.454%
2026-01-02	32.6300	33.2200	32.6300	33.2200	+4.008%	3	221	-35.280%
2025-12-31	32.1500	32.1500	31.9400	31.9400	-0.405%	2	220	-32.686%
2025-12-30	32.0700	32.0700	32.0700	32.0700	+0.219%	6	220	-32.959%
2025-12-29	33.2000	33.2000	31.4200	32.0000	-1.387%	18	226	-32.813%
2025-12-26	32.4500	32.4500	32.4500	32.4500	+4.006%	3	220	-33.744%
2025-12-23	32.0000	32.0000	31.0000	31.2000	+4.628%	19	220	-31.090%
2025-12-18	29.8200	29.8200	29.8200	29.8200	-2.230%	1	208	-27.901%
2025-12-17	30.5000	30.5000	30.5000	30.5000	-4.088%	3	208	-29.508%
2025-12-16	31.8000	31.8000	31.8000	31.8000	-2.752%	16	211	-32.390%
2025-12-15	32.7000	32.7000	32.7000	32.7000	-9.167%	5	211	-34.251%
2025-12-12	35.6000	36.0000	35.6000	36.0000	+2.857%	5	206	-40.278%
2025-12-11	35.0000	35.0000	35.0000	35.0000	+2.339%	6	201	-38.571%
2025-12-10	35.7000	35.7000	34.2000	34.2000	-17.927%	3	201	-37.135%
2025-12-08	41.7500	41.8500	41.5000	41.6700	+1.092%	5	200	-48.404%
2025-12-05	41.8500	41.9300	41.2200	41.2200	+2.742%	22	204	-47.841%
2025-12-04	40.3500	40.3500	40.1200	40.1200	+5.774%	4	194	-46.411%
2025-12-02	37.9300	37.9300	37.9300	37.9300	+9.942%	1	194	-43.317%
2025-11-25	34.3400	34.5000	34.3400	34.5000	+0.087%	3	193	-37.681%
2025-11-24	34.5200	34.5200	34.4700	34.4700	-0.663%	4	190	-37.627%
2025-11-21	34.0000	35.0000	34.0000	34.7000	-1.700%	12	192	-38.040%
2025-11-20	38.1500	38.1500	35.3000	35.3000	-14.796%	4	182	-39.093%
2025-11-07	41.4300	41.4300	41.4300	41.4300	-6.076%	1	179	-48.105%
2025-11-05	44.7500	44.7500	44.1100	44.1100	-0.743%	101	179	-51.258%
2025-11-04	45.7000	45.7000	43.4600	44.4400	-9.583%	102	279	-51.620%
2025-11-03	49.1500	49.1500	49.1500	49.1500	+7.856%	1	214	-56.256%
2025-10-30	45.5700	45.5700	45.5700	45.5700	-1.364%	1	214	-52.820%
2025-10-09	47.5500	47.8900	46.2000	46.2000	-4.997%	26	214	-53.463%
2025-10-08	48.3500	48.6300	48.3500	48.6300	-3.320%	3	192	-55.789%
2025-10-06	49.3700	50.3000	49.3700	50.3000	+7.479%	3	192	-57.256%
2025-10-03	46.3400	46.8000	46.3400	46.8000	-0.910%	3	192	-54.060%
2025-10-01	47.2300	47.2300	47.2300	47.2300	-4.373%	2	192	-54.478%
2025-09-30	49.3900	49.3900	49.3900	49.3900	+3.761%	6	190	-56.469%
2025-09-26	47.2000	47.6000	47.2000	47.6000	+0.295%	17	184	-54.832%
2025-09-24	47.5200	47.5200	47.3600	47.4600	-1.022%	3	192	-54.699%
2025-09-23	47.9500	47.9500	47.9500	47.9500	-4.672%	1	192	-55.162%
2025-09-22	51.0600	51.0600	50.3000	50.3000	+11.778%	2	191	-57.256%
2025-09-18	44.5000	45.0000	44.5000	45.0000	+3.687%	2	191	-52.222%
2025-09-17	43.5000	43.8000	42.7000	43.4000	-9.015%	14	191	-50.461%
2025-09-16	47.7000	47.7000	47.7000	47.7000	+6.236%	1	179	-54.927%
2025-09-08	44.9000	44.9000	44.9000	44.9000	+7.160%	1	179	-52.116%
2025-09-04	41.9000	41.9000	41.9000	41.9000	-2.807%	1	179	-48.687%
2025-09-03	43.1100	43.1100	43.1100	43.1100	-3.124%	1	179	-50.128%
2025-08-28	44.5000	44.5000	44.5000	44.5000	-4.198%	1	180	-51.685%
2025-08-27	45.9000	46.4500	45.9000	46.4500	+0.022%	2	180	-53.714%
2025-08-26	46.4400	46.4400	46.4400	46.4400	+2.268%	1	178	-53.704%
2025-08-25	46.2000	46.2000	45.4100	45.4100	+3.440%	2	177	-52.654%
2025-08-21	44.0500	44.0500	43.9000	43.9000	+5.024%	2	177	-51.025%
2025-08-14	41.8000	41.8000	41.8000	41.8000	-2.314%	1	176	-48.565%
2025-08-12	42.8000	42.8000	42.7900	42.7900	+1.470%	2	176	-49.755%
2025-08-11	42.1700	42.1700	42.1700	42.1700	+3.485%	1	177	-49.016%
2025-08-08	42.7500	42.7500	40.7500	40.7500	-3.436%	2	177	-47.239%
2025-08-07	42.0000	42.2000	40.7500	42.2000	+4.481%	94	177	-49.052%
2025-08-06	41.0700	41.0700	39.7800	40.3900	-3.257%	31	221	-46.769%
2025-08-05	42.0000	42.0000	41.7500	41.7500	+6.505%	65	194	-48.503%
2025-08-04	39.2000	39.2000	39.2000	39.2000	+4.117%	1	129	-45.153%
2025-08-01	37.6500	37.6500	37.6500	37.6500	-5.639%	7	130	-42.895%
2025-07-31	40.4500	40.4500	39.8500	39.9000	+1.269%	5	133	-46.115%
2025-07-29	40.1000	40.1000	39.0200	39.4000	-6.635%	17	130	-45.431%
2025-07-28	42.5000	42.5000	42.2000	42.2000	-0.024%	16	130	-49.052%
2025-07-23	42.2000	42.2100	42.2000	42.2100	-1.101%	10	138	-49.064%
2025-07-21	43.5000	43.5000	42.6800	42.6800	+0.708%	11	133	-49.625%
2025-07-17	42.3800	42.3800	42.3800	42.3800	+0.546%	1	133	-49.269%
2025-07-16	42.1800	42.2700	42.0700	42.1500	-6.851%	12	133	-48.992%
2025-07-14	45.2500	45.2500	45.2500	45.2500	-3.209%	10	136	-52.486%
2025-07-10	46.7500	46.7500	46.7500	46.7500	-2.908%	1	146	-54.011%
2025-07-09	48.3500	48.3500	48.1500	48.1500	+1.475%	2	147	-55.348%
2025-07-08	48.3000	48.3000	47.4500	47.4500	-0.315%	3	148	-54.689%
2025-07-07	47.0400	47.8000	47.0400	47.6000	+3.930%	32	149	-54.832%
2025-07-03	45.8000	45.8000	45.8000	45.8000	+0.219%	1	145	-53.057%
2025-06-26	45.0800	45.7000	45.0800	45.7000	+23.915%	30	145	-52.954%
2025-06-18	36.0000	37.1600	36.0000	36.8800	-2.691%	3	136	-41.703%
2025-06-17	38.1000	38.1000	37.9000	37.9000	-0.158%	3	136	-43.272%
2025-06-12	39.9500	39.9500	37.9600	37.9600	-6.040%	3	135	-43.361%
2025-06-10	40.4000	40.4000	40.4000	40.4000	+2.930%	1	134	-46.782%
2025-06-06	39.1000	39.2500	39.1000	39.2500	+5.369%	4	134	-45.223%
2025-06-05	37.2500	37.2500	37.2500	37.2500	+0.134%	4	135	-42.282%
2025-06-04	37.2000	37.2000	37.2000	37.2000	+1.639%	1	131	-42.204%
2025-06-03	37.2400	37.2400	36.5000	36.6000	-2.139%	10	131	-41.257%
2025-06-02	37.3600	37.4000	37.3600	37.4000	+1.081%	94	127	-42.513%
2025-05-30	37.0000	37.0000	37.0000	37.0000	-2.887%	2	33	-41.892%
2025-05-29	38.5000	38.5000	37.2500	38.1000	-9.286%	45	32	-43.570%
2025-05-27	42.0000	42.0000	42.0000	42.0000	+1.449%	1	5	-48.810%
2025-05-23	41.4000	41.4000	41.4000	41.4000	-7.175%	4	4	-48.068%
2025-05-19	44.9000	44.9000	44.6000	44.6000	0.000%	4	4	-51.794%

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