Dark

UBER20271217C65
UBER Dec 17 2027 65.00 Call (UBER271217C00065000)
option OPRA

EOD

Oct 1, 2026

15.10-6.386%(-1.03)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.5500	15.5500	14.8000	15.1000	-6.386%	27	430	0.000%
2026-09-30	16.0000	16.1300	15.8500	16.1300	0.000%	13	418	-6.386%
2026-09-29	16.5600	16.5600	16.1300	16.1300	+4.065%	2	413	-6.386%
2026-09-28	16.0000	16.0000	15.2700	15.5000	-7.074%	88	413	-2.581%
2026-09-25	16.3000	16.6800	16.2300	16.6800	+3.282%	3	330	-9.472%
2026-09-24	16.2500	16.2500	16.1500	16.1500	-3.293%	41	329	-6.502%
2026-09-23	16.4200	16.7000	16.4200	16.7000	-0.299%	33	288	-9.581%
2026-09-22	16.9400	16.9500	16.7500	16.7500	-4.613%	4	261	-9.851%
2026-09-21	17.2000	17.6500	17.2000	17.5600	+0.746%	6	261	-14.009%
2026-09-18	17.2000	17.4300	17.2000	17.4300	-0.400%	5	258	-13.368%
2026-09-17	17.5000	17.5000	17.5000	17.5000	-1.851%	1	253	-13.714%
2026-09-16	17.8300	17.8300	17.8300	17.8300	-3.098%	3	252	-15.311%
2026-09-15	18.4000	18.4000	18.4000	18.4000	-2.387%	50	252	-17.935%
2026-09-14	19.0500	19.0500	18.8500	18.8500	+2.446%	6	216	-19.894%
2026-09-11	19.4000	19.8000	18.2500	18.4000	-2.646%	12	210	-17.935%
2026-09-10	18.9000	18.9000	18.9000	18.9000	-0.526%	1	201	-20.106%
2026-09-09	19.0000	19.0000	19.0000	19.0000	-3.797%	1	200	-20.526%
2026-09-08	19.6000	19.7500	19.6000	19.7500	-5.952%	4	199	-23.544%
2026-09-04	21.3500	21.3500	21.0000	21.0000	-1.869%	2	196	-28.095%
2026-09-03	21.4000	21.5300	20.7700	21.4000	-2.594%	37	196	-29.439%
2026-09-02	22.0000	22.0000	21.9700	21.9700	+4.123%	10	189	-31.270%
2026-09-01	21.1000	21.1000	21.1000	21.1000	-6.222%	7	193	-28.436%
2026-08-31	22.5000	22.5000	22.5000	22.5000	-5.462%	5	186	-32.889%
2026-08-28	23.8000	23.8000	23.8000	23.8000	+5.543%	3	181	-36.555%
2026-08-27	22.4000	22.5500	22.2000	22.5500	-5.053%	7	178	-33.038%
2026-08-26	26.2000	26.2000	23.7500	23.7500	-1.860%	4	172	-36.421%
2026-08-21	24.2000	24.2000	24.2000	24.2000	-1.626%	1	169	-37.603%
2026-08-20	24.6000	24.6000	24.6000	24.6000	+11.818%	1	170	-38.618%
2026-08-19	22.0000	22.0000	22.0000	22.0000	+1.852%	1	171	-31.364%
2026-08-17	22.7000	22.7000	21.6000	21.6000	-0.461%	3	172	-30.093%
2026-08-14	22.0200	22.0200	21.7000	21.7000	+2.941%	2	170	-30.415%
2026-08-12	21.6000	21.6000	21.0000	21.0800	-10.678%	5	169	-28.368%
2026-08-11	23.6000	23.6000	23.6000	23.6000	+5.593%	1	170	-36.017%
2026-08-10	22.6000	22.7000	22.3500	22.3500	+7.711%	6	171	-32.438%
2026-08-07	21.3000	21.3000	20.5000	20.7500	+12.466%	25	170	-27.229%
2026-08-06	18.4500	18.4500	18.4500	18.4500	+15.313%	15	193	-18.157%
2026-08-05	15.8000	16.2000	15.5000	16.0000	-16.667%	5	178	-5.625%
2026-08-04	19.0000	19.2000	19.0000	19.2000	+6.845%	3	177	-21.354%
2026-07-31	17.9700	17.9700	17.9700	17.9700	+0.560%	1	174	-15.971%
2026-07-28	17.8700	17.8700	17.8700	17.8700	+11.688%	6	175	-15.501%
2026-07-24	16.0000	16.0000	16.0000	16.0000	-9.605%	4	172	-5.625%
2026-07-23	17.7000	17.7000	17.7000	17.7000	-2.854%	1	168	-14.689%
2026-07-22	18.3500	18.3500	18.2200	18.2200	-8.442%	2	167	-17.124%
2026-07-17	19.9000	19.9000	19.9000	19.9000	-4.327%	1	165	-24.121%
2026-07-16	22.0500	22.1000	20.8000	20.8000	+4.523%	6	164	-27.404%
2026-07-14	20.2200	20.5500	19.9000	19.9000	-13.100%	6	164	-24.121%
2026-07-13	22.8000	22.9000	22.8000	22.9000	+1.552%	4	162	-34.061%
2026-07-10	22.6500	22.6500	22.5500	22.5500	+10.000%	4	166	-33.038%
2026-07-06	20.6000	20.6000	20.5000	20.5000	-3.302%	2	170	-26.341%
2026-07-02	21.2000	21.2000	21.2000	21.2000	+3.415%	1	167	-28.774%
2026-07-01	20.5000	20.5000	20.5000	20.5000	+1.990%	2	167	-26.341%
2026-06-30	21.0000	21.0000	20.1000	20.1000	-16.075%	7	165	-24.876%
2026-06-29	23.9500	23.9500	23.9500	23.9500	+17.690%	4	158	-36.952%
2026-06-25	20.3500	20.3500	20.3500	20.3500	-6.651%	1	162	-25.799%
2026-06-24	18.7500	22.6100	18.7200	21.8000	+19.126%	16	163	-30.734%
2026-06-23	18.7500	18.8000	18.3000	18.3000	-10.470%	12	155	-17.486%
2026-06-17	20.4400	20.4400	20.4400	20.4400	-4.886%	1	153	-26.125%
2026-06-16	21.4900	21.4900	21.4900	21.4900	+3.070%	10	153	-29.735%
2026-06-15	20.1700	20.9500	20.1700	20.8500	+12.703%	10	167	-27.578%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+2.210%	2	167	-18.378%
2026-06-11	17.3500	18.1000	17.3500	18.1000	-1.950%	6	167	-16.575%
2026-06-10	18.7500	18.7500	18.4600	18.4600	-4.796%	2	161	-18.202%
2026-06-09	19.3900	19.3900	19.3900	19.3900	+0.727%	1	161	-22.125%
2026-06-05	19.8300	20.4000	19.2500	19.2500	-7.005%	15	160	-21.558%
2026-06-04	20.4300	21.0000	20.4300	20.7000	+3.500%	14	170	-27.053%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-4.215%	1	156	-24.500%
2026-06-02	22.0000	22.0000	20.8800	20.8800	-5.435%	11	157	-27.682%
2026-06-01	20.8400	22.3200	20.8400	22.0800	+8.129%	14	150	-31.612%
2026-05-29	20.4200	20.4200	20.4200	20.4200	+4.718%	1	149	-26.053%
2026-05-27	18.9800	19.5000	18.9800	19.5000	-0.510%	10	149	-22.564%
2026-05-26	19.6000	19.6000	19.6000	19.6000	-7.241%	2	157	-22.959%
2026-05-22	21.1300	21.1300	21.1300	21.1300	-7.325%	9	156	-28.538%
2026-05-19	22.8000	22.8000	22.8000	22.8000	+1.333%	1	156	-33.772%
2026-05-18	22.7000	22.8800	22.5000	22.5000	0.000%	7	156	-32.889%
2026-05-15	22.5000	22.5000	22.5000	22.5000	+6.888%	1	156	-32.889%
2026-05-14	21.0500	21.0500	21.0500	21.0500	-9.267%	1	147	-28.266%
2026-05-12	23.2000	23.2000	23.2000	23.2000	+0.870%	1	145	-34.914%
2026-05-08	23.0000	23.0000	23.0000	23.0000	-3.645%	5	145	-34.348%
2026-05-07	23.8700	23.8700	23.8700	23.8700	-6.024%	1	140	-36.741%
2026-05-06	25.5500	26.5000	25.4000	25.4000	+13.799%	52	140	-40.551%
2026-05-04	22.5000	22.5000	22.3200	22.3200	+0.090%	3	115	-32.348%
2026-04-30	22.3000	22.3000	22.3000	22.3000	-5.227%	5	112	-32.287%
2026-04-27	23.5000	23.5300	23.5000	23.5300	+4.069%	16	112	-35.827%
2026-04-24	22.0000	22.6100	21.9000	22.6100	-10.349%	31	113	-33.215%
2026-04-21	25.2200	25.2200	25.2200	25.2200	-6.210%	1	113	-40.127%
2026-04-17	26.8900	26.8900	26.8900	26.8900	+27.683%	5	113	-43.845%
2026-04-14	21.0600	21.0600	21.0600	21.0600	+4.516%	1	113	-28.300%
2026-04-13	20.2000	20.2000	20.1500	20.1500	+1.256%	2	112	-25.062%
2026-04-10	19.9000	19.9000	19.9000	19.9000	-9.339%	1	112	-24.121%
2026-04-08	22.2500	22.2500	21.9500	21.9500	+3.489%	12	112	-31.207%
2026-04-01	21.5000	21.5000	21.2100	21.2100	+1.000%	13	108	-28.807%
2026-03-31	20.9900	21.0000	20.9900	21.0000	+6.491%	5	100	-28.095%
2026-03-30	19.7200	19.7200	19.7200	19.7200	+2.548%	1	99	-23.428%
2026-03-27	19.2300	19.2300	19.2300	19.2300	-4.802%	1	99	-21.477%
2026-03-26	20.2000	20.2000	20.2000	20.2000	-11.675%	9	100	-25.248%
2026-03-20	22.8600	22.8700	22.8600	22.8700	-13.698%	9	102	-33.975%
2026-03-17	25.6500	26.5000	25.6500	26.5000	+20.236%	9	93	-43.019%
2026-03-10	21.8000	22.0400	21.8000	22.0400	-1.387%	2	100	-31.488%
2026-03-09	22.3500	22.3500	22.3500	22.3500	-4.405%	8	102	-32.438%
2026-03-06	23.3800	23.3800	23.3800	23.3800	-2.907%	10	94	-35.415%
2026-02-26	24.1800	24.1800	24.0800	24.0800	+9.654%	11	104	-37.292%
2026-02-25	21.9600	21.9600	21.9600	21.9600	+4.571%	8	104	-31.239%
2026-02-23	21.0000	21.0000	21.0000	21.0000	-7.407%	10	104	-28.095%
2026-02-20	22.6800	22.6800	22.6800	22.6800	-1.391%	8	94	-33.422%
2026-02-19	23.0000	23.0000	23.0000	23.0000	+16.456%	2	102	-34.348%
2026-02-12	19.7500	19.7500	19.7500	19.7500	-4.589%	2	100	-23.544%
2026-02-11	20.7000	20.7000	20.7000	20.7000	-9.409%	8	98	-27.053%
2026-02-10	22.8500	22.8500	22.8500	22.8500	-3.383%	1	90	-33.917%
2026-02-05	22.6000	23.6500	22.6000	23.6500	+2.826%	3	91	-36.152%
2026-02-04	22.6000	23.0000	22.0000	23.0000	-10.261%	4	88	-34.348%
2026-02-03	26.5000	26.8800	25.6300	25.6300	-11.007%	20	86	-41.085%
2026-01-23	28.8500	28.8500	28.8000	28.8000	-7.246%	2	85	-47.569%
2026-01-21	30.6000	31.0500	30.6000	31.0500	-5.909%	6	85	-51.369%
2026-01-07	33.6000	33.6000	33.0000	33.0000	+3.125%	2	81	-54.242%
2026-01-06	32.0000	32.0000	32.0000	32.0000	+10.919%	1	83	-52.813%
2025-12-31	28.9500	29.2200	28.8500	28.8500	-2.665%	54	69	-47.660%
2025-12-30	29.6400	29.6400	29.6400	29.6400	+3.275%	1	69	-49.055%
2025-12-24	28.7000	28.7000	28.7000	28.7000	+7.170%	1	68	-47.387%
2025-12-19	26.9400	26.9400	26.7800	26.7800	-3.321%	11	68	-43.615%
2025-12-18	27.7300	27.7300	27.6800	27.7000	-0.360%	12	57	-45.487%
2025-12-17	27.8000	27.8000	27.8000	27.8000	-8.763%	1	57	-45.683%
2025-12-15	30.4700	30.4700	30.4700	30.4700	-6.246%	1	56	-50.443%
2025-12-11	32.3000	32.5000	32.3000	32.5000	+2.073%	2	55	-53.538%
2025-12-10	32.2000	32.3500	30.8500	31.8400	-17.342%	13	55	-52.575%
2025-12-05	38.4500	38.5200	38.4500	38.5200	+16.445%	20	54	-60.800%
2025-11-26	31.6000	33.0800	31.6000	33.0800	+5.283%	2	44	-54.353%
2025-11-24	31.4200	31.4200	31.4200	31.4200	+0.287%	4	44	-51.941%
2025-11-21	31.3300	31.3300	31.3300	31.3300	-5.376%	2	44	-51.803%
2025-11-20	33.1100	33.1100	33.1100	33.1100	-16.494%	5	46	-54.394%
2025-11-06	39.6500	39.6500	39.6500	39.6500	-2.580%	1	41	-61.917%
2025-11-04	38.0000	40.7000	38.0000	40.7000	-10.412%	2	40	-62.899%
2025-11-03	45.2000	45.4300	45.2000	45.4300	+5.235%	3	41	-66.762%
2025-10-31	44.1200	44.1200	43.1700	43.1700	+2.786%	2	41	-65.022%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+0.840%	2	43	-64.048%
2025-10-13	41.6500	41.6500	41.6500	41.6500	-3.387%	1	43	-63.745%
2025-10-03	43.1800	43.3500	42.8900	43.1100	-2.333%	4	42	-64.973%
2025-09-25	43.8600	44.1400	43.8600	44.1400	+0.364%	5	43	-65.791%
2025-09-24	43.7400	43.9800	43.7400	43.9800	+8.059%	2	46	-65.666%
2025-09-17	39.7700	40.7000	39.7700	40.7000	-0.732%	5	47	-62.899%
2025-09-10	41.0000	41.0000	41.0000	41.0000	+0.490%	1	42	-63.171%
2025-09-03	40.8000	40.8000	40.8000	40.8000	-3.751%	1	42	-62.990%
2025-08-26	42.3900	42.3900	42.3900	42.3900	-2.864%	2	41	-64.378%
2025-08-22	43.6400	43.6400	43.6400	43.6400	+9.786%	5	39	-65.399%
2025-08-21	39.7500	39.7500	39.7500	39.7500	+0.633%	1	44	-62.013%
2025-08-20	39.5000	39.5000	39.5000	39.5000	-2.469%	7	45	-61.772%
2025-08-15	40.5000	40.5000	40.5000	40.5000	+1.631%	2	52	-62.716%
2025-08-13	39.4500	39.8500	39.4500	39.8500	+1.142%	2	50	-62.108%
2025-08-12	39.4000	39.4000	39.4000	39.4000	+1.026%	1	48	-61.675%
2025-08-11	39.0000	39.0000	39.0000	39.0000	-2.646%	5	49	-61.282%
2025-08-08	40.0600	40.0600	40.0600	40.0600	+4.187%	10	44	-62.307%
2025-08-07	38.4500	38.4500	38.4500	38.4500	+6.657%	1	34	-60.728%
2025-08-06	36.0500	36.0500	36.0500	36.0500	-5.628%	1	33	-58.114%
2025-08-05	38.2000	38.2000	38.2000	38.2000	+7.606%	1	34	-60.471%
2025-08-01	35.5000	35.5000	35.5000	35.5000	-0.976%	1	34	-57.465%
2025-07-30	35.8500	35.8500	35.8500	35.8500	+0.929%	1	33	-57.880%
2025-07-29	35.5200	35.5200	35.5200	35.5200	-9.272%	3	32	-57.489%
2025-07-25	39.1500	39.1500	39.1500	39.1500	-0.255%	1	35	-61.430%
2025-07-23	39.2500	39.2500	39.2500	39.2500	-0.633%	1	34	-61.529%
2025-07-21	39.5000	39.5000	39.5000	39.5000	+1.023%	1	35	-61.772%
2025-07-18	39.1000	39.1000	39.1000	39.1000	-10.115%	1	35	-61.381%
2025-07-03	43.5000	43.5000	43.5000	43.5000	+9.296%	3	32	-65.287%
2025-07-01	39.8000	39.8000	39.8000	39.8000	-4.671%	8	32	-62.060%
2025-06-30	41.7500	41.7500	41.7500	41.7500	+3.086%	1	24	-63.832%
2025-06-25	40.5000	40.5000	40.5000	40.5000	+20.000%	1	23	-62.716%
2025-06-23	33.3000	33.7500	33.3000	33.7500	-5.197%	4	22	-55.259%
2025-06-16	35.7000	35.7000	35.6000	35.6000	+0.056%	2	21	-57.584%
2025-06-13	35.5800	35.5800	35.5800	35.5800	-2.037%	2	20	-57.560%
2025-06-12	36.3200	36.3200	36.3200	36.3200	-0.083%	1	19	-58.425%
2025-06-06	35.8800	36.3500	35.8800	36.3500	-0.411%	12	18	-58.459%
2025-06-04	36.5000	36.5000	36.5000	36.5000	+3.107%	2	16	-58.630%
2025-05-29	34.7200	35.4000	34.4100	35.4000	-7.644%	5	16	-57.345%
2025-05-23	38.3300	38.3300	38.3300	38.3300	-2.169%	4	12	-60.605%
2025-05-22	39.1800	39.1800	39.1800	39.1800	-1.185%	1	12	-61.460%
2025-05-21	39.6500	39.6500	39.6500	39.6500	-6.154%	2	11	-61.917%
2025-05-19	41.1700	42.2500	41.1700	42.2500	0.000%	10	10	-64.260%

.dark-mode .Tg1SBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tg1SBS{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C65UBER Dec 17 2027 65.00 Call (UBER271217C00065000)option OPRA

UBER20271217C65
UBER Dec 17 2027 65.00 Call (UBER271217C00065000)
option OPRA