Dark

UBER20271217C77.5
UBER Dec 17 2027 77.50 Call (UBER271217C00077500)
option OPRA

EOD

Jul 28, 2026

12.52+7.009%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.5200	12.5200	12.5200	12.5200	+7.009%	1	271	0.000%
2026-07-27	11.7000	11.7000	11.7000	11.7000	+8.939%	1	271	+7.009%
2026-07-24	10.7400	10.7400	10.7400	10.7400	-23.884%	1	272	+16.574%
2026-07-21	14.1100	14.1100	14.1100	14.1100	-5.933%	1	272	-11.269%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-3.661%	1	273	-16.533%
2026-07-02	15.5700	15.5700	15.5700	15.5700	-6.092%	2	270	-19.589%
2026-06-26	16.5800	16.5800	16.5800	16.5800	+9.079%	1	270	-24.487%
2026-06-25	15.1600	15.2000	15.1600	15.2000	-8.982%	45	269	-17.632%
2026-06-16	16.7000	16.7000	16.7000	16.7000	+35.442%	1	248	-25.030%
2026-06-12	12.4200	12.4200	12.0500	12.3300	-3.597%	85	298	+1.541%
2026-06-11	12.3000	12.7900	12.3000	12.7900	-11.793%	64	298	-2.111%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+2.113%	2	273	-13.655%
2026-06-03	14.0400	14.2000	14.0400	14.2000	-5.017%	150	275	-11.831%
2026-06-02	14.9500	14.9500	14.9500	14.9500	-2.922%	1	145	-16.254%
2026-06-01	15.3000	15.4000	15.3000	15.4000	+5.988%	3	144	-18.701%
2026-05-22	14.5300	14.5300	14.5300	14.5300	-6.559%	1	145	-13.833%
2026-05-20	15.5500	15.5500	15.5500	15.5500	-4.012%	1	146	-19.486%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-5.263%	2	145	-22.716%
2026-05-12	17.1000	17.1000	17.1000	17.1000	-7.916%	2	144	-26.784%
2026-05-06	18.5700	18.5700	18.5700	18.5700	+15.199%	1	144	-32.579%
2026-05-04	16.1200	16.1200	16.1200	16.1200	-0.800%	4	144	-22.333%
2026-04-30	16.2500	16.2500	16.2500	16.2500	-8.296%	16	148	-22.954%
2026-04-23	17.7200	17.7200	17.7200	17.7200	-7.708%	4	144	-29.345%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+4.121%	3	144	-34.792%
2026-04-16	18.4400	18.4400	18.4400	18.4400	+6.282%	3	144	-32.104%
2026-04-15	17.3500	17.3500	17.3500	17.3500	+23.575%	1	143	-27.839%
2026-04-10	14.0400	14.0400	14.0400	14.0400	-5.455%	3	140	-10.826%
2026-04-09	14.5200	14.8500	14.2000	14.8500	-10.757%	10	140	-15.690%
2026-04-08	16.6400	16.6400	16.6400	16.6400	+8.052%	1	133	-24.760%
2026-04-01	15.4000	15.4000	15.4000	15.4000	+1.852%	1	133	-18.701%
2026-03-31	15.1200	15.1200	15.1200	15.1200	-11.111%	1	134	-17.196%
2026-03-25	17.0100	17.0100	17.0100	17.0100	+4.037%	1	133	-26.396%
2026-03-24	17.2600	17.2600	16.3500	16.3500	-6.465%	2	133	-23.425%
2026-03-23	17.4800	17.4800	17.4800	17.4800	+0.518%	1	134	-28.375%
2026-03-20	17.1600	17.3900	17.1600	17.3900	-6.656%	3	134	-28.005%
2026-03-18	18.6300	18.6300	18.6300	18.6300	+1.250%	1	132	-32.797%
2026-03-05	18.4000	18.4000	18.4000	18.4000	-11.111%	2	131	-31.957%
2026-03-04	20.7000	20.7000	20.7000	20.7000	+28.173%	1	129	-39.517%
2026-02-19	16.1500	16.1500	16.1500	16.1500	+3.592%	2	129	-22.477%
2026-02-11	15.5900	15.5900	15.5900	15.5900	-6.814%	1	129	-19.692%
2026-02-05	16.6900	16.7300	16.6400	16.7300	-22.041%	4	130	-25.164%
2026-02-02	20.9500	21.4600	20.9500	21.4600	-10.954%	8	131	-41.659%
2026-01-22	24.0000	24.1000	24.0000	24.1000	+1.860%	2	131	-48.050%
2026-01-20	23.0500	23.6600	23.0400	23.6600	-7.578%	7	130	-47.084%
2026-01-08	25.6000	25.6000	25.6000	25.6000	+1.911%	1	131	-51.094%
2026-01-07	25.1200	25.1200	25.1200	25.1200	+9.360%	4	131	-50.159%
2026-01-06	22.9600	22.9700	22.9600	22.9700	+4.409%	6	135	-45.494%
2025-12-31	22.0500	22.1600	22.0000	22.0000	-1.345%	4	129	-43.091%
2025-12-29	22.3000	22.3000	22.3000	22.3000	+4.941%	1	129	-43.857%
2025-12-26	21.2500	21.2500	21.2500	21.2500	-2.523%	22	128	-41.082%
2025-12-23	21.8000	21.8000	21.8000	21.8000	+7.389%	1	128	-42.569%
2025-12-19	20.6500	20.6500	20.3000	20.3000	-3.883%	26	127	-38.325%
2025-12-18	21.5000	21.5000	21.1200	21.1200	-2.673%	7	101	-40.720%
2025-12-17	21.5400	21.7000	21.5400	21.7000	-0.913%	2	100	-42.304%
2025-12-16	22.7500	22.7500	21.9000	21.9000	-5.195%	50	98	-42.831%
2025-12-15	23.4700	23.4700	23.0000	23.1000	-9.624%	49	68	-45.801%
2025-12-11	25.3500	25.5600	25.3500	25.5600	+2.445%	8	49	-51.017%
2025-12-10	24.4000	24.9500	24.2000	24.9500	-10.893%	45	45	-49.820%
2025-12-02	27.6000	28.0000	27.4700	28.0000	+12.000%	21	45	-55.286%
2025-11-26	25.0000	25.0000	25.0000	25.0000	-0.239%	1	44	-49.920%
2025-11-20	27.1500	27.1500	25.0600	25.0600	-21.688%	14	44	-50.040%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-18.782%	4	44	-60.875%
2025-11-03	36.5000	39.4000	36.5000	39.4000	+10.830%	41	83	-68.223%
2025-10-30	35.5500	35.5500	35.5500	35.5500	+5.333%	1	83	-64.782%
2025-10-29	33.7500	33.7500	33.7500	33.7500	+0.297%	40	84	-62.904%
2025-10-20	33.6500	33.6500	33.6500	33.6500	+0.508%	1	46	-62.793%
2025-10-14	33.4800	33.4800	33.4800	33.4800	-5.236%	1	47	-62.605%
2025-10-03	35.3000	35.3300	35.3000	35.3300	+3.973%	2	48	-64.563%
2025-10-02	33.8200	33.9800	33.8200	33.9800	-9.748%	2	47	-63.155%
2025-09-29	37.5500	37.7300	37.5500	37.6500	+4.092%	5	46	-66.746%
2025-09-26	35.8900	36.1700	35.8900	36.1700	-0.055%	2	45	-65.386%
2025-09-25	35.9100	36.1900	35.9100	36.1900	+0.277%	2	44	-65.405%
2025-09-24	35.8000	36.0900	35.8000	36.0900	-0.906%	3	44	-65.309%
2025-09-23	37.2000	37.2000	36.4200	36.4200	+16.358%	5	44	-65.623%
2025-09-17	32.1200	32.3400	31.3000	31.3000	-13.056%	3	42	-60.000%
2025-09-16	36.6000	36.6000	36.0000	36.0000	0.000%	2	42	-65.222%
2025-09-15	36.0000	36.0000	36.0000	36.0000	+7.463%	1	42	-65.222%
2025-09-12	33.5000	33.5000	33.5000	33.5000	+1.208%	1	42	-62.627%
2025-09-10	33.1000	33.1000	33.1000	33.1000	+1.878%	1	42	-62.175%
2025-09-08	32.3100	32.4900	32.3100	32.4900	+5.659%	2	42	-61.465%
2025-09-05	30.7500	30.7500	30.7500	30.7500	-7.989%	22	41	-59.285%
2025-08-28	33.4700	33.4700	33.4200	33.4200	-3.550%	2	22	-62.537%
2025-08-26	34.6500	34.6500	34.6500	34.6500	+5.383%	1	22	-63.867%
2025-08-21	32.8800	32.8800	32.8800	32.8800	-0.122%	1	23	-61.922%
2025-08-20	31.3000	32.9200	31.3000	32.9200	-3.176%	5	22	-61.968%
2025-08-18	32.5200	34.0000	32.5200	34.0000	+4.744%	7	23	-63.176%
2025-08-15	32.4600	32.4600	32.4600	32.4600	+5.940%	1	21	-61.429%
2025-08-13	30.6400	30.6400	30.6400	30.6400	-4.697%	1	21	-59.138%
2025-08-12	32.1500	32.1500	32.1500	32.1500	+10.065%	1	20	-61.058%
2025-08-11	29.2100	29.2100	29.2100	29.2100	-2.046%	4	20	-57.138%
2025-08-06	28.6000	29.8200	28.6000	29.8200	+2.474%	4	19	-58.015%
2025-08-04	29.1000	29.1000	29.1000	29.1000	-2.513%	1	17	-56.976%
2025-07-31	29.8500	29.8500	29.8500	29.8500	+4.007%	1	17	-58.057%
2025-07-30	28.5000	28.7000	28.5000	28.7000	-10.313%	2	16	-56.376%
2025-07-25	32.0000	32.0000	32.0000	32.0000	-0.312%	1	16	-60.875%
2025-07-17	32.1000	32.1000	32.1000	32.1000	-13.243%	2	17	-60.997%
2025-07-09	37.6000	37.6000	37.0000	37.0000	-1.674%	11	16	-66.162%
2025-07-07	37.6300	37.6300	37.6300	37.6300	+15.465%	1	8	-66.729%
2025-06-27	32.5900	32.5900	32.5900	32.5900	+17.653%	2	7	-61.583%
2025-06-20	27.7000	27.7000	27.7000	27.7000	-7.667%	8	6	-54.801%
2025-06-10	30.0000	30.0000	30.0000	30.0000	0.000%	4	0	-58.267%

.dark-mode .bKPQKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKPQKv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C77.5UBER Dec 17 2027 77.50 Call (UBER271217C00077500)option OPRA

UBER20271217C77.5
UBER Dec 17 2027 77.50 Call (UBER271217C00077500)
option OPRA