Dark

UBER20271217C70
UBER Dec 17 2027 70.00 Call (UBER271217C00070000)
option OPRA

EOD

Aug 3, 2026

16.15+2.540%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.5000	16.5000	16.1500	16.1500	+2.540%	2	446	0.000%
2026-07-31	15.4500	15.8000	15.4500	15.7500	+1.286%	49	444	+2.540%
2026-07-30	15.5500	15.5500	15.5500	15.5500	-6.886%	10	441	+3.859%
2026-07-29	15.4000	16.7000	15.4000	16.7000	+1.643%	4	431	-3.293%
2026-07-28	15.8500	16.4300	15.8500	16.4300	+19.058%	13	431	-1.704%
2026-07-24	15.3500	15.4000	13.5000	13.8000	-9.980%	19	419	+17.029%
2026-07-23	15.0000	15.3300	14.6500	15.3300	-5.951%	5	414	+5.349%
2026-07-22	16.2500	16.3000	16.2500	16.3000	-4.118%	6	412	-0.920%
2026-07-21	17.1000	17.1000	17.0000	17.0000	-7.357%	2	406	-5.000%
2026-07-17	18.3500	18.3500	18.3500	18.3500	-4.427%	3	404	-11.989%
2026-07-16	18.3000	19.2000	17.4500	19.2000	-4.000%	7	403	-15.885%
2026-07-13	19.8100	20.0000	19.8100	20.0000	+0.654%	3	407	-19.250%
2026-07-10	19.8700	19.8700	19.8700	19.8700	+9.477%	1	404	-18.722%
2026-07-08	18.1500	18.1500	18.1500	18.1500	-0.548%	1	405	-11.019%
2026-07-06	18.2500	18.2500	18.2500	18.2500	-4.948%	2	404	-11.507%
2026-07-02	19.2000	19.2000	19.2000	19.2000	+2.674%	1	401	-15.885%
2026-07-01	18.7000	18.7000	18.7000	18.7000	+3.315%	1	401	-13.636%
2026-06-30	18.4000	18.4000	18.1000	18.1000	-9.045%	2	401	-10.773%
2026-06-29	21.3600	21.3600	19.9000	19.9000	-0.500%	2	403	-18.844%
2026-06-26	18.0000	20.0000	18.0000	20.0000	+4.439%	11	402	-19.250%
2026-06-25	19.1500	19.1500	19.1500	19.1500	+17.629%	1	411	-15.666%
2026-06-24	16.2800	16.2800	16.2800	16.2800	-4.404%	1	410	-0.799%
2026-06-22	17.0300	17.0300	17.0300	17.0300	-5.651%	2	409	-5.167%
2026-06-17	18.0500	18.0500	18.0500	18.0500	-4.598%	1	412	-10.526%
2026-06-16	18.8000	19.0000	18.8000	18.9200	+0.907%	57	412	-14.641%
2026-06-15	17.6500	18.7500	16.7500	18.7500	+23.355%	13	460	-13.867%
2026-06-12	15.3300	15.3300	15.2000	15.2000	-1.935%	3	460	+6.250%
2026-06-11	14.7500	15.5000	14.7500	15.5000	-8.175%	9	460	+4.194%
2026-06-09	16.7100	16.8800	16.5500	16.8800	-0.589%	54	463	-4.325%
2026-06-08	16.8300	17.0000	16.8300	16.9800	+0.414%	13	411	-4.888%
2026-06-05	17.6000	17.6000	16.9000	16.9100	-6.986%	12	410	-4.494%
2026-06-04	18.6700	18.6700	18.1600	18.1800	+6.628%	9	404	-11.166%
2026-06-03	17.7500	17.7500	17.0500	17.0500	-4.213%	3	397	-5.279%
2026-06-02	18.6800	19.8000	17.8000	17.8000	-8.436%	11	395	-9.270%
2026-06-01	19.2600	19.4400	19.2600	19.4400	+13.551%	2	387	-16.924%
2026-05-29	17.1200	17.1200	17.1200	17.1200	-0.754%	1	385	-5.666%
2026-05-28	16.6100	17.2500	16.6100	17.2500	+1.173%	22	384	-6.377%
2026-05-27	16.7000	17.1200	16.7000	17.0500	+1.791%	6	374	-5.279%
2026-05-26	17.1000	17.1000	16.7500	16.7500	-8.219%	13	371	-3.582%
2026-05-21	18.2500	18.2500	18.2500	18.2500	-5.928%	1	363	-11.507%
2026-05-19	19.8000	20.5000	19.4000	19.4000	+0.414%	3	363	-16.753%
2026-05-14	19.3200	19.3200	19.3200	19.3200	-3.109%	1	364	-16.408%
2026-05-13	20.0800	20.0800	19.9400	19.9400	-3.950%	2	363	-19.007%
2026-05-12	20.7600	20.7600	20.7600	20.7600	-0.288%	1	363	-22.206%
2026-05-11	20.0000	20.8200	20.0000	20.8200	+3.582%	87	363	-22.430%
2026-05-08	20.5600	20.5700	20.0200	20.1000	-3.226%	9	280	-19.652%
2026-05-07	21.2800	21.2800	20.7700	20.7700	-11.049%	12	287	-22.244%
2026-05-06	21.7500	23.3500	21.7500	23.3500	+14.855%	31	280	-30.835%
2026-05-01	20.3300	20.3300	20.3300	20.3300	+2.937%	1	270	-20.561%
2026-04-30	19.3500	19.7500	19.3500	19.7500	+5.333%	8	270	-18.228%
2026-04-29	18.7500	18.7500	18.7500	18.7500	-10.072%	2	271	-13.867%
2026-04-27	21.0800	21.0800	20.8500	20.8500	+5.999%	6	269	-22.542%
2026-04-24	19.3000	19.6700	19.3000	19.6700	-5.885%	15	268	-17.895%
2026-04-23	20.9000	20.9000	20.9000	20.9000	-3.908%	1	268	-22.727%
2026-04-22	20.7400	21.7500	20.6700	21.7500	-3.247%	5	269	-25.747%
2026-04-21	22.4800	22.4800	22.4800	22.4800	+6.540%	1	264	-28.158%
2026-04-20	21.1000	21.1000	21.1000	21.1000	-6.139%	1	264	-23.460%
2026-04-17	22.4800	22.4800	22.4800	22.4800	+3.356%	2	265	-28.158%
2026-04-15	20.8000	21.7500	20.6000	21.7500	+16.124%	3	265	-25.747%
2026-04-14	18.7300	18.7300	18.7300	18.7300	+1.793%	5	265	-13.775%
2026-04-13	17.8400	18.4000	17.8400	18.4000	+9.851%	13	270	-12.228%
2026-04-10	17.2500	17.2500	16.7500	16.7500	-4.286%	7	270	-3.582%
2026-04-09	17.4700	17.5000	17.4700	17.5000	-9.561%	2	270	-7.714%
2026-04-08	19.3500	19.3500	19.3500	19.3500	+8.343%	1	270	-16.537%
2026-04-02	17.8600	17.8600	17.8600	17.8600	-6.000%	1	271	-9.574%
2026-04-01	18.6000	19.0000	18.6000	19.0000	-0.262%	2	271	-15.000%
2026-03-31	18.2500	19.0500	18.2500	19.0500	+13.393%	5	271	-15.223%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-2.609%	1	270	-3.869%
2026-03-27	17.5000	17.5000	16.9100	17.2500	-14.179%	7	271	-6.377%
2026-03-24	20.1000	20.1000	20.1000	20.1000	-4.739%	1	268	-19.652%
2026-03-23	20.9200	21.1000	20.9200	21.1000	+5.289%	5	267	-23.460%
2026-03-20	20.3500	20.6100	20.0400	20.0400	-12.489%	11	270	-19.411%
2026-03-17	22.9000	22.9000	22.9000	22.9000	+9.048%	8	271	-29.476%
2026-03-16	20.6700	21.0000	20.6700	21.0000	+3.143%	2	263	-23.095%
2026-03-11	20.6000	20.6000	20.3600	20.3600	+5.492%	5	265	-20.678%
2026-03-10	19.3000	19.3000	19.3000	19.3000	-1.531%	1	262	-16.321%
2026-03-09	19.6000	19.6000	19.6000	19.6000	-10.092%	5	261	-17.602%
2026-03-04	21.8000	21.8000	21.8000	21.8000	+6.341%	3	256	-25.917%
2026-02-26	20.5000	20.5000	20.5000	20.5000	+9.333%	1	258	-21.220%
2026-02-25	18.7500	18.7500	18.7500	18.7500	+3.648%	1	258	-13.867%
2026-02-24	17.8000	18.0900	17.8000	18.0900	+0.780%	3	258	-10.724%
2026-02-23	18.1700	18.9000	17.6500	17.9500	-10.250%	15	255	-10.028%
2026-02-20	20.2000	20.5500	20.0000	20.0000	+4.877%	12	253	-19.250%
2026-02-19	19.0700	19.0700	19.0700	19.0700	-0.987%	6	262	-15.312%
2026-02-18	19.2600	19.2600	19.2600	19.2600	+10.057%	5	262	-16.147%
2026-02-13	17.8500	17.8500	17.5000	17.5000	-2.778%	3	254	-7.714%
2026-02-12	17.3000	18.0000	17.3000	18.0000	+1.695%	14	254	-10.278%
2026-02-11	18.8500	18.8500	17.7000	17.7000	-11.500%	16	242	-8.757%
2026-02-10	20.2700	20.2700	20.0000	20.0000	0.000%	2	228	-19.250%
2026-02-09	19.7500	20.6000	19.7500	20.0000	+2.459%	10	227	-19.250%
2026-02-06	19.7000	19.7000	19.5200	19.5200	-9.630%	8	235	-17.264%
2026-02-05	21.6000	21.6000	21.6000	21.6000	+8.543%	1	241	-25.231%
2026-02-04	19.1500	20.8000	18.8000	19.9000	-14.885%	17	242	-18.844%
2026-02-03	23.3800	23.3800	23.3800	23.3800	-10.933%	7	232	-30.924%
2026-01-29	26.2500	26.2500	26.2500	26.2500	-4.545%	2	225	-38.476%
2026-01-22	27.5500	27.5500	27.5000	27.5000	-1.044%	2	223	-41.273%
2026-01-21	27.6500	27.7900	27.6500	27.7900	+2.926%	44	223	-41.886%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-3.017%	2	223	-40.185%
2026-01-15	27.4800	27.8400	27.4800	27.8400	-2.827%	3	221	-41.990%
2026-01-14	28.6500	28.6500	28.6500	28.6500	-1.715%	11	222	-43.630%
2026-01-09	29.1500	29.1500	29.1500	29.1500	-2.443%	3	211	-44.597%
2026-01-08	30.3000	30.3000	29.7000	29.8800	-0.067%	3	214	-45.950%
2026-01-07	30.0000	30.0000	29.9000	29.9000	+2.643%	3	215	-45.987%
2026-01-06	28.0000	29.1300	28.0000	29.1300	+16.800%	70	212	-44.559%
2026-01-05	24.9400	24.9400	24.9400	24.9400	-5.958%	2	164	-35.245%
2026-01-02	26.5200	26.5200	26.5200	26.5200	+1.570%	3	164	-39.103%
2025-12-31	26.9000	26.9000	25.9900	26.1100	-1.024%	15	149	-38.146%
2025-12-30	26.1600	26.3800	26.1600	26.3800	+0.841%	4	149	-38.779%
2025-12-24	25.6900	26.1600	25.6900	26.1600	+3.318%	2	148	-38.265%
2025-12-23	25.3200	25.3200	25.3200	25.3200	-2.239%	1	148	-36.216%
2025-12-22	25.9000	25.9000	25.9000	25.9000	+6.892%	2	147	-37.645%
2025-12-19	24.4200	24.4200	24.0000	24.2300	-4.418%	58	145	-33.347%
2025-12-18	25.0100	25.3500	25.0100	25.3500	+1.400%	2	192	-36.292%
2025-12-17	25.1800	25.2600	25.0000	25.0000	-3.846%	15	192	-35.400%
2025-12-16	26.0800	26.0800	26.0000	26.0000	-4.412%	9	194	-37.885%
2025-12-15	27.2000	27.2000	27.2000	27.2000	-5.391%	1	185	-40.625%
2025-12-11	28.7500	28.7500	28.7500	28.7500	-0.691%	1	183	-43.826%
2025-12-10	29.5000	29.5000	28.1900	28.9500	-12.670%	9	183	-44.214%
2025-12-09	34.6000	34.6000	33.1500	33.1500	-5.367%	2	181	-51.282%
2025-12-08	35.0300	35.0300	35.0300	35.0300	-1.101%	1	179	-53.897%
2025-12-05	35.0500	35.4200	35.0500	35.4200	+10.343%	6	178	-54.404%
2025-12-02	30.5200	32.1000	30.5200	32.1000	+4.799%	6	176	-49.688%
2025-12-01	30.6300	30.6300	30.6300	30.6300	+1.089%	1	182	-47.274%
2025-11-26	30.0000	30.3000	30.0000	30.3000	+7.067%	4	177	-46.700%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-3.905%	5	177	-42.933%
2025-11-21	28.2000	29.4500	28.2000	29.4500	-14.040%	20	172	-45.161%
2025-11-19	34.2600	34.2600	34.2600	34.2600	-1.268%	1	157	-52.860%
2025-11-18	34.7000	34.7000	34.7000	34.7000	-1.977%	1	158	-53.458%
2025-11-17	35.4000	35.4000	35.4000	35.4000	-1.530%	1	157	-54.379%
2025-11-14	35.9500	35.9500	35.9500	35.9500	0.000%	1	158	-55.076%
2025-11-13	36.5500	36.5500	35.9500	35.9500	-5.220%	2	159	-55.076%
2025-11-12	37.9300	37.9300	37.9300	37.9300	+1.990%	4	163	-57.422%
2025-11-10	35.5800	37.1900	35.5800	37.1900	+7.797%	7	163	-56.574%
2025-11-07	34.5000	34.5000	34.5000	34.5000	-4.167%	1	170	-53.188%
2025-11-06	36.0000	36.0000	36.0000	36.0000	-5.013%	2	171	-55.139%
2025-11-05	37.9000	37.9000	37.9000	37.9000	+1.609%	1	173	-57.388%
2025-11-04	37.0500	38.2300	36.4500	37.3000	-6.281%	14	172	-56.702%
2025-10-31	40.5700	40.5700	39.8000	39.8000	-0.425%	6	173	-59.422%
2025-10-30	39.3400	39.9700	39.3400	39.9700	+6.162%	4	179	-59.595%
2025-10-23	37.6500	37.6500	37.6500	37.6500	0.000%	3	179	-57.105%
2025-10-10	37.6500	37.6500	37.6500	37.6500	-12.442%	2	176	-57.105%
2025-10-06	43.0000	43.0000	43.0000	43.0000	+8.013%	1	178	-62.442%
2025-10-03	39.7700	39.8100	39.7700	39.8100	+0.785%	2	179	-59.432%
2025-10-02	39.5000	39.5000	39.5000	39.5000	-1.643%	1	179	-59.114%
2025-10-01	40.0000	40.1600	40.0000	40.1600	-5.171%	6	178	-59.786%
2025-09-29	42.3500	42.3500	42.3500	42.3500	+3.672%	2	182	-61.865%
2025-09-26	40.6900	40.8500	40.6900	40.8500	+2.638%	7	184	-60.465%
2025-09-25	39.8000	39.8000	39.8000	39.8000	-1.728%	1	179	-59.422%
2025-09-19	40.5000	40.5000	40.5000	40.5000	+10.354%	1	180	-60.123%
2025-09-17	36.8500	36.8500	36.7000	36.7000	-9.113%	8	181	-55.995%
2025-09-16	40.3800	40.3800	40.3800	40.3800	-0.908%	1	187	-60.005%
2025-09-15	40.2600	41.0000	40.2600	40.7500	+6.037%	17	188	-60.368%
2025-09-09	37.0000	38.4300	37.0000	38.4300	+4.543%	2	197	-57.976%
2025-09-08	36.5000	36.7600	36.2700	36.7600	+6.551%	4	199	-56.066%
2025-09-05	35.8500	35.8500	33.5000	34.5000	-4.959%	11	197	-53.188%
2025-09-04	35.0000	36.3000	35.0000	36.3000	-3.457%	17	186	-55.510%
2025-09-03	37.6000	37.6000	37.6000	37.6000	+1.869%	1	169	-57.048%
2025-08-29	37.1000	38.4000	36.4000	36.9100	-5.818%	8	166	-56.245%
2025-08-28	38.0000	39.1900	37.7900	39.1900	-2.025%	22	166	-58.791%
2025-08-27	40.0000	40.0000	40.0000	40.0000	+0.705%	1	144	-59.625%
2025-08-26	38.9000	39.7200	38.9000	39.7200	+0.050%	8	145	-59.340%
2025-08-25	41.0000	41.0000	39.7000	39.7000	-0.750%	3	149	-59.320%
2025-08-22	40.0000	40.2000	40.0000	40.0000	+5.820%	4	146	-59.625%
2025-08-21	37.2100	37.8000	37.1200	37.8000	+2.273%	7	146	-57.275%
2025-08-20	36.9600	36.9600	36.9600	36.9600	-4.865%	1	139	-56.304%
2025-08-19	38.1000	39.0000	38.1000	38.8500	+2.778%	3	139	-58.430%
2025-08-18	36.4600	37.8000	36.4600	37.8000	+3.562%	7	139	-57.275%
2025-08-15	36.3000	37.4500	36.3000	36.5000	+1.530%	8	145	-55.753%
2025-08-14	35.5000	36.5000	34.7000	35.9500	+3.305%	32	137	-55.076%
2025-08-13	36.1500	36.1500	34.8000	34.8000	-3.467%	22	147	-53.592%
2025-08-12	36.2900	36.2900	36.0500	36.0500	+0.839%	2	135	-55.201%
2025-08-11	35.7700	35.7700	35.5000	35.7500	+3.563%	21	133	-54.825%
2025-08-08	37.6000	37.6000	34.4000	34.5200	-3.844%	8	112	-53.216%
2025-08-07	34.5000	35.9000	34.5000	35.9000	+5.588%	5	116	-55.014%
2025-08-06	35.8000	35.8000	31.8000	34.0000	-5.556%	13	112	-52.500%
2025-08-05	34.8500	36.0000	34.8500	36.0000	+8.434%	3	103	-55.139%
2025-08-04	33.2000	33.2000	33.2000	33.2000	+2.818%	20	100	-51.355%
2025-08-01	32.4000	32.4000	32.2900	32.2900	-4.890%	5	80	-49.985%
2025-07-31	32.8800	34.1000	32.8800	33.9500	+1.799%	6	75	-52.430%
2025-07-30	32.9000	33.3500	32.9000	33.3500	+1.677%	8	70	-51.574%
2025-07-29	33.4200	33.4200	32.5000	32.8000	-8.123%	10	66	-50.762%
2025-07-25	36.7000	36.7000	35.7000	35.7000	-3.383%	12	56	-54.762%
2025-07-24	37.7200	37.7200	36.9500	36.9500	-0.135%	2	44	-56.292%
2025-07-22	37.0000	37.0000	37.0000	37.0000	+0.434%	2	43	-56.351%
2025-07-21	36.8400	36.8400	36.8400	36.8400	+0.932%	1	43	-56.162%
2025-07-18	36.5000	36.5000	36.5000	36.5000	-3.821%	1	43	-55.753%
2025-07-15	37.9500	37.9500	37.9500	37.9500	-2.567%	1	43	-57.444%
2025-07-14	38.9500	38.9500	38.9500	38.9500	-6.145%	1	43	-58.537%
2025-07-09	41.5000	41.5000	41.5000	41.5000	+0.242%	2	43	-61.084%
2025-07-08	43.2500	43.2500	41.4000	41.4000	+7.869%	2	43	-60.990%
2025-06-30	38.3800	38.3800	38.3800	38.3800	+3.450%	1	43	-57.921%
2025-06-27	37.2300	37.5000	37.1000	37.1000	-4.872%	4	43	-56.469%
2025-06-26	37.8800	39.3500	37.8800	39.0000	+4.839%	4	43	-58.590%
2025-06-25	37.2000	37.2000	37.2000	37.2000	-3.100%	2	42	-56.586%
2025-06-24	35.1300	38.7000	35.1300	38.3900	+24.239%	13	42	-57.932%
2025-06-18	30.9000	30.9000	30.9000	30.9000	-6.364%	1	34	-47.735%
2025-06-16	33.0000	33.0000	33.0000	33.0000	+0.763%	1	34	-51.061%
2025-06-13	32.7000	32.7500	32.7000	32.7500	+0.491%	4	34	-50.687%
2025-06-12	32.5900	32.5900	32.5900	32.5900	-2.716%	1	34	-50.445%
2025-06-11	34.1500	34.1500	33.5000	33.5000	-0.888%	4	34	-51.791%
2025-06-10	33.4900	34.3500	33.4900	33.8000	-0.588%	5	33	-52.219%
2025-06-06	33.5500	34.0000	33.5000	34.0000	+8.626%	10	33	-52.500%
2025-06-04	31.6300	31.7000	31.3000	31.3000	+1.954%	9	31	-48.403%
2025-06-03	30.7000	30.7000	30.7000	30.7000	-2.694%	1	26	-47.394%
2025-06-02	31.4400	32.0100	31.4400	31.5500	-1.866%	3	27	-48.811%
2025-05-29	32.4000	32.4000	32.1500	32.1500	-10.095%	6	26	-49.767%
2025-05-23	35.7600	35.7600	35.7600	35.7600	-1.079%	8	16	-54.838%
2025-05-22	35.8500	36.1500	35.8500	36.1500	-0.959%	4	16	-55.325%
2025-05-21	37.0000	37.0000	36.5000	36.5000	-5.195%	6	16	-55.753%
2025-05-20	38.5000	38.5000	38.5000	38.5000	0.000%	10	10	-58.052%

.dark-mode .pZ5h6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZ5h6l{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C70UBER Dec 17 2027 70.00 Call (UBER271217C00070000)option OPRA

UBER20271217C70
UBER Dec 17 2027 70.00 Call (UBER271217C00070000)
option OPRA