Dark

UBER20271217C85
UBER Dec 17 2027 85.00 Call (UBER271217C00085000)
option OPRA

EOD

Oct 1, 2026

7.73-2.767%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7300	7.7300	7.7300	7.7300	-2.767%	1	626	0.000%
2026-09-30	8.1500	8.1500	7.9500	7.9500	-2.334%	4	627	-2.767%
2026-09-29	8.2000	8.2000	8.1000	8.1400	+4.359%	69	624	-5.037%
2026-09-28	8.1000	8.1500	7.8000	7.8000	-6.250%	22	639	-0.897%
2026-09-25	8.3200	8.3200	8.3200	8.3200	-0.359%	1	626	-7.091%
2026-09-24	8.3500	8.3500	8.3500	8.3500	-3.468%	10	625	-7.425%
2026-09-23	8.5500	8.6500	8.5500	8.6500	-8.947%	2	615	-10.636%
2026-09-21	9.0000	9.5000	9.0000	9.5000	-1.554%	6	615	-18.632%
2026-09-17	9.6500	9.6500	9.6500	9.6500	+1.047%	1	611	-19.896%
2026-09-16	9.6000	9.6000	9.5500	9.5500	-3.340%	4	612	-19.058%
2026-09-15	10.0500	10.0700	9.8800	9.8800	-6.351%	27	611	-21.761%
2026-09-14	10.0000	10.5500	10.0000	10.5500	+4.455%	7	617	-26.730%
2026-09-11	10.1500	10.1500	10.0000	10.1000	+4.124%	30	611	-23.465%
2026-09-10	9.6400	10.5500	9.6400	9.7000	0.000%	50	601	-20.309%
2026-09-09	9.9000	9.9500	9.7000	9.7000	-11.009%	15	555	-20.309%
2026-09-08	10.8100	10.9000	10.8100	10.9000	-9.015%	2	545	-29.083%
2026-09-04	11.9800	11.9800	11.9800	11.9800	-2.996%	1	545	-35.476%
2026-09-03	12.3500	12.3500	12.3500	12.3500	-0.403%	1	545	-37.409%
2026-09-01	11.4500	12.4000	11.4500	12.4000	+1.639%	32	545	-37.661%
2026-08-31	12.2000	12.2000	12.2000	12.2000	-13.105%	1	515	-36.639%
2026-08-24	14.4000	14.6000	14.0400	14.0400	-0.355%	12	514	-44.943%
2026-08-21	14.1000	14.1000	14.0800	14.0900	+1.733%	3	514	-45.138%
2026-08-20	14.3000	14.4000	13.8500	13.8500	+2.214%	3	513	-44.188%
2026-08-19	13.0000	13.6000	13.0000	13.5500	+8.835%	5	515	-42.952%
2026-08-17	12.4500	12.4500	12.4500	12.4500	+2.723%	1	519	-37.912%
2026-08-14	12.1000	12.1200	12.1000	12.1200	+1.849%	4	519	-36.221%
2026-08-13	11.8300	11.9000	11.8300	11.9000	-10.861%	4	521	-35.042%
2026-08-12	13.3500	13.3500	13.3500	13.3500	-2.909%	3	521	-42.097%
2026-08-11	13.7500	13.7500	13.7500	13.7500	+5.688%	1	518	-43.782%
2026-08-10	13.0400	13.0400	13.0100	13.0100	+15.133%	3	518	-40.584%
2026-08-07	11.0500	11.3000	11.0500	11.3000	+14.141%	22	519	-31.593%
2026-08-06	9.8000	9.9000	9.8000	9.9000	+20.732%	3	539	-21.919%
2026-08-05	8.8800	8.8800	8.2000	8.2000	-18.000%	22	539	-5.732%
2026-07-31	9.9500	10.0000	9.9500	10.0000	+8.696%	2	538	-22.700%
2026-07-30	9.2000	9.2000	9.2000	9.2000	-9.360%	1	539	-15.978%
2026-07-29	10.1500	10.1500	10.1500	10.1500	+12.778%	3	539	-23.842%
2026-07-28	9.0000	9.0000	9.0000	9.0000	-5.263%	1	539	-14.111%
2026-07-24	9.7000	9.7000	9.5000	9.5000	-0.315%	3	540	-18.632%
2026-07-23	9.5300	9.5300	9.5300	9.5300	-21.564%	3	542	-18.888%
2026-07-20	12.1500	12.1500	12.1000	12.1500	+3.404%	6	540	-36.379%
2026-07-17	11.7500	11.7500	11.7500	11.7500	-7.261%	1	540	-34.213%
2026-07-16	12.6700	12.6700	12.6700	12.6700	+4.108%	1	539	-38.990%
2026-07-15	12.0500	12.1700	12.0500	12.1700	-3.794%	2	539	-36.483%
2026-07-09	12.6500	12.6500	12.6500	12.6500	+5.681%	1	539	-38.893%
2026-07-06	11.9700	11.9700	11.9700	11.9700	-0.664%	1	539	-35.422%
2026-07-01	12.0500	12.0500	12.0500	12.0500	0.000%	4	540	-35.851%
2026-06-30	12.0500	12.0500	12.0500	12.0500	-10.007%	10	541	-35.851%
2026-06-29	14.9000	15.0000	13.3900	13.3900	+4.365%	4	551	-42.270%
2026-06-24	10.9500	13.6000	10.9500	12.8300	+6.033%	19	550	-39.751%
2026-06-15	12.1000	12.1000	12.1000	12.1000	+19.802%	2	547	-36.116%
2026-06-12	10.0000	10.1000	10.0000	10.1000	-3.810%	7	547	-23.465%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-18.161%	1	547	-26.381%
2026-06-02	12.8300	12.8300	12.8300	12.8300	+7.364%	1	546	-39.751%
2026-05-29	11.9500	11.9500	11.9500	11.9500	+5.379%	1	545	-35.314%
2026-05-27	11.3400	11.3400	11.3400	11.3400	-12.769%	1	544	-31.834%
2026-05-20	13.0000	13.0000	13.0000	13.0000	-5.455%	1	544	-40.538%
2026-05-15	13.7500	13.7500	13.7500	13.7500	-1.716%	1	544	-43.782%
2026-05-12	14.0900	14.1500	13.9800	13.9900	+4.015%	12	544	-44.746%
2026-05-08	13.4500	13.4500	13.4500	13.4500	-8.814%	1	543	-42.528%
2026-05-07	14.7500	14.7500	14.7500	14.7500	-6.940%	1	544	-47.593%
2026-05-06	15.0000	15.8500	15.0000	15.8500	+26.094%	12	545	-51.230%
2026-05-05	12.5700	12.5700	12.5700	12.5700	-3.530%	1	545	-38.504%
2026-05-04	13.8000	13.8000	13.0300	13.0300	-6.929%	2	545	-40.675%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+2.190%	2	542	-44.786%
2026-04-27	13.7000	13.7000	13.7000	13.7000	+1.107%	1	542	-43.577%
2026-04-24	13.4100	13.5500	13.4100	13.5500	+0.370%	6	541	-42.952%
2026-04-23	13.5000	13.5000	13.5000	13.5000	-6.704%	1	545	-42.741%
2026-04-22	15.8000	15.8000	14.4700	14.4700	-3.854%	2	544	-46.579%
2026-04-16	15.0500	15.0500	15.0500	15.0500	+0.333%	1	544	-48.638%
2026-04-15	14.0000	15.0000	14.0000	15.0000	+19.522%	4	543	-48.467%
2026-04-14	12.5500	12.5500	12.5500	12.5500	-1.336%	1	543	-38.406%
2026-04-06	12.7200	12.7200	12.7200	12.7200	+3.499%	1	542	-39.230%
2026-03-31	12.1000	12.2900	12.1000	12.2900	+9.439%	5	542	-37.103%
2026-03-30	11.2300	11.2300	11.2300	11.2300	-23.082%	1	543	-31.167%
2026-03-23	14.6000	14.6000	14.6000	14.6000	+3.767%	1	543	-47.055%
2026-03-20	14.0000	14.0700	14.0000	14.0700	-10.837%	52	544	-45.060%
2026-03-19	15.7800	15.7800	15.7800	15.7800	-5.054%	1	594	-51.014%
2026-03-17	16.7000	16.7000	16.2500	16.6200	+18.969%	53	594	-53.490%
2026-03-11	14.0200	14.0200	13.9700	13.9700	+5.117%	2	554	-44.667%
2026-03-10	13.2900	13.2900	13.2900	13.2900	-9.592%	2	554	-41.836%
2026-03-03	14.7000	14.7000	14.7000	14.7000	+1.449%	2	554	-47.415%
2026-03-02	14.4900	14.4900	14.4900	14.4900	-0.069%	5	554	-46.653%
2026-02-26	14.5000	14.5000	14.5000	14.5000	+7.807%	1	549	-46.690%
2026-02-25	13.4500	13.4500	13.4500	13.4500	+7.171%	1	549	-42.528%
2026-02-24	12.8000	12.8000	12.5500	12.5500	+2.533%	3	549	-38.406%
2026-02-23	12.5900	12.5900	12.2400	12.2400	-5.846%	2	552	-36.846%
2026-02-19	13.3500	13.3500	13.0000	13.0000	+10.357%	105	553	-40.538%
2026-02-12	11.7800	11.7800	11.7800	11.7800	-17.449%	2	488	-34.380%
2026-02-10	14.2700	14.2700	14.2700	14.2700	+2.662%	1	490	-45.830%
2026-02-06	13.7200	13.9000	13.6900	13.9000	+2.281%	5	489	-44.388%
2026-02-04	12.6400	14.0100	12.6400	13.5900	-22.784%	21	488	-43.120%
2026-01-30	17.6000	17.6000	17.6000	17.6000	+0.285%	1	493	-56.080%
2026-01-28	17.5500	17.5500	17.5500	17.5500	-9.815%	1	492	-55.954%
2026-01-26	19.6400	19.6400	19.4600	19.4600	+5.246%	2	492	-60.277%
2026-01-23	19.3600	19.4000	18.2300	18.4900	-6.380%	45	491	-58.194%
2026-01-22	20.1200	20.9500	18.9900	19.7500	-1.003%	66	486	-60.861%
2026-01-21	20.0000	20.7600	19.9300	19.9500	+0.656%	11	477	-61.253%
2026-01-20	19.4100	20.5500	19.0500	19.8200	-3.317%	44	482	-60.999%
2026-01-16	20.3200	20.5000	20.3000	20.5000	+1.135%	32	465	-62.293%
2026-01-15	21.7600	21.7600	20.2700	20.2700	-1.411%	24	465	-61.865%
2026-01-14	21.3000	21.3000	20.5600	20.5600	-0.628%	14	464	-62.403%
2026-01-12	20.8000	20.8000	20.4900	20.6900	-1.476%	8	461	-62.639%
2026-01-09	19.3000	21.0000	19.3000	21.0000	-0.943%	11	461	-63.190%
2026-01-08	21.2000	21.2000	21.2000	21.2000	-2.304%	2	452	-63.538%
2026-01-07	22.7000	22.7000	21.7000	21.7000	+1.166%	61	452	-64.378%
2026-01-06	20.0000	21.5500	20.0000	21.4500	+15.946%	225	457	-63.963%
2026-01-05	18.9100	18.9100	17.8000	18.5000	-5.371%	7	582	-58.216%
2026-01-02	19.6500	19.6500	19.5500	19.5500	+4.045%	2	582	-60.460%
2025-12-31	18.8000	18.8000	18.7900	18.7900	-0.897%	4	582	-58.861%
2025-12-30	18.9200	18.9600	18.9200	18.9600	+3.043%	13	582	-59.230%
2025-12-26	18.4100	18.4100	18.4000	18.4000	-1.075%	6	591	-57.989%
2025-12-24	18.6000	18.6000	18.6000	18.6000	+0.541%	1	596	-58.441%
2025-12-23	18.6000	18.6000	18.5000	18.5000	-0.538%	2	596	-58.216%
2025-12-22	18.7300	18.7300	18.5800	18.6000	+9.091%	6	594	-58.441%
2025-12-19	17.2000	17.2000	17.0500	17.0500	-4.695%	15	589	-54.663%
2025-12-18	17.9000	18.0000	17.8900	17.8900	+1.073%	12	574	-56.792%
2025-12-17	18.4000	18.4000	17.7000	17.7000	-4.582%	12	568	-56.328%
2025-12-16	18.5000	18.5500	18.4000	18.5500	-2.880%	7	556	-58.329%
2025-12-15	19.8800	20.4000	19.1000	19.1000	-12.586%	20	549	-59.529%
2025-12-12	21.7500	22.0500	21.4300	21.8500	-0.997%	33	535	-64.622%
2025-12-11	21.4000	22.0700	21.3500	22.0700	+3.372%	59	544	-64.975%
2025-12-10	23.0000	23.0000	20.5500	21.3500	-16.634%	267	513	-63.794%
2025-12-09	26.0000	26.0000	25.6100	25.6100	+0.906%	2	278	-69.816%
2025-12-03	25.9500	25.9500	25.3800	25.3800	+6.415%	4	277	-69.543%
2025-12-02	23.8500	23.8500	23.8500	23.8500	+4.285%	2	281	-67.589%
2025-12-01	22.8700	22.8700	22.8700	22.8700	-8.153%	1	281	-66.200%
2025-11-28	23.0000	24.9000	23.0000	24.9000	+8.261%	47	280	-68.956%
2025-11-26	22.0000	23.0000	21.9000	23.0000	+8.542%	51	207	-66.391%
2025-11-25	20.5500	21.1900	20.5500	21.1900	+0.905%	14	207	-63.521%
2025-11-24	21.7000	21.7000	21.0000	21.0000	-0.521%	14	197	-63.190%
2025-11-21	21.1100	21.1100	21.1100	21.1100	-8.217%	1	199	-63.382%
2025-11-20	22.8500	23.0000	21.3000	23.0000	-10.818%	54	199	-66.391%
2025-11-19	25.7900	25.7900	25.7900	25.7900	-5.945%	1	148	-70.027%
2025-11-14	27.4200	27.4200	27.4200	27.4200	-2.766%	1	148	-71.809%
2025-11-13	28.2000	28.2000	28.2000	28.2000	+0.714%	1	147	-72.589%
2025-11-10	28.0000	28.0000	28.0000	28.0000	+2.377%	1	146	-72.393%
2025-11-06	27.6200	27.6200	27.3500	27.3500	-5.363%	8	146	-71.737%
2025-11-05	29.0000	29.3000	28.2000	28.9000	-0.345%	11	148	-73.253%
2025-11-04	28.5000	29.0000	28.5000	29.0000	-10.988%	5	140	-73.345%
2025-11-03	32.5800	32.5800	32.5800	32.5800	+5.097%	7	140	-76.274%
2025-10-30	29.5000	31.0000	29.5000	31.0000	+1.639%	8	140	-75.065%
2025-10-29	30.5000	30.5000	30.5000	30.5000	+1.295%	2	142	-74.656%
2025-10-27	30.1100	30.1100	30.1100	30.1100	+1.380%	7	136	-74.327%
2025-10-24	29.7000	29.7000	29.7000	29.7000	+8.355%	2	136	-73.973%
2025-10-22	27.4100	27.4100	27.4100	27.4100	-6.291%	8	134	-71.799%
2025-10-21	29.2500	29.2500	29.2500	29.2500	+10.795%	2	142	-73.573%
2025-10-17	26.4000	26.4000	26.4000	26.4000	-10.051%	1	140	-70.720%
2025-10-16	28.2500	29.3500	28.2500	29.3500	-0.238%	41	140	-73.663%
2025-10-14	29.4200	29.4200	29.4200	29.4200	+0.892%	1	135	-73.725%
2025-10-13	29.1600	29.1600	29.1600	29.1600	+2.316%	1	136	-73.491%
2025-10-10	28.4900	29.5000	28.4900	28.5000	-6.710%	15	137	-72.877%
2025-10-09	31.1000	31.1000	30.5500	30.5500	-11.088%	2	141	-74.697%
2025-10-06	32.9200	34.3600	32.9200	34.3600	+15.651%	8	140	-77.503%
2025-10-02	29.8100	29.9400	29.7100	29.7100	-7.301%	9	147	-73.982%
2025-10-01	32.0500	32.0500	32.0500	32.0500	+2.396%	2	139	-75.881%
2025-09-30	31.5000	31.5000	31.3000	31.3000	-1.727%	2	140	-75.304%
2025-09-26	31.7200	31.8500	31.7200	31.8500	+0.951%	2	138	-75.730%
2025-09-24	31.5500	31.5500	31.5500	31.5500	-1.927%	2	137	-75.499%
2025-09-23	32.8000	32.8000	32.1700	32.1700	-8.086%	5	135	-75.971%
2025-09-22	34.7000	35.0000	34.7000	35.0000	+8.527%	2	138	-77.914%
2025-09-19	32.2500	32.2500	32.2500	32.2500	+12.802%	1	138	-76.031%
2025-09-17	31.0000	31.0000	27.8500	28.5900	-10.656%	21	137	-72.963%
2025-09-16	32.0000	32.0000	32.0000	32.0000	+0.946%	2	126	-75.844%
2025-09-15	31.7000	31.7000	31.7000	31.7000	+8.376%	1	126	-75.615%
2025-09-11	29.5000	30.4000	29.2500	29.2500	-1.515%	6	126	-73.573%
2025-09-09	29.7000	29.7000	29.7000	29.7000	+6.071%	1	122	-73.973%
2025-09-08	28.0000	28.0000	28.0000	28.0000	+6.101%	5	123	-72.393%
2025-09-05	27.7400	27.7400	26.3000	26.3900	-4.729%	4	121	-70.709%
2025-09-04	27.7000	27.7000	27.7000	27.7000	-1.071%	3	120	-72.094%
2025-09-02	28.0000	28.0000	28.0000	28.0000	-0.709%	1	120	-72.393%
2025-08-29	27.0000	28.2500	27.0000	28.2000	-6.623%	8	124	-72.589%
2025-08-27	30.2000	30.2000	30.2000	30.2000	-0.821%	1	124	-74.404%
2025-08-26	30.4500	30.4500	30.4500	30.4500	-2.090%	1	124	-74.614%
2025-08-25	31.1000	31.1000	31.1000	31.1000	-2.508%	7	125	-75.145%
2025-08-22	31.9000	31.9000	31.9000	31.9000	+10.995%	1	125	-75.768%
2025-08-21	28.7500	28.7500	28.7400	28.7400	-3.069%	3	125	-73.104%
2025-08-19	30.4000	31.2000	29.6500	29.6500	+1.195%	6	122	-73.929%
2025-08-18	29.2500	29.3000	29.2500	29.3000	+2.807%	2	124	-73.618%
2025-08-15	28.7000	28.7000	28.5000	28.5000	+3.636%	4	122	-72.877%
2025-08-14	27.5000	27.5000	27.5000	27.5000	+2.041%	1	124	-71.891%
2025-08-13	26.4500	26.9500	26.4500	26.9500	-3.750%	4	125	-71.317%
2025-08-12	28.3600	28.3600	28.0000	28.0000	+3.436%	2	122	-72.393%
2025-08-11	27.0700	27.0700	27.0700	27.0700	+2.151%	1	122	-71.444%
2025-08-08	27.6000	27.6000	26.2000	26.5000	-5.357%	5	122	-70.830%
2025-08-07	27.4000	28.0000	27.4000	28.0000	+8.443%	2	118	-72.393%
2025-08-06	23.0000	25.8200	23.0000	25.8200	-6.109%	6	117	-70.062%
2025-08-05	26.9800	27.5000	26.7000	27.5000	+6.383%	9	119	-71.891%
2025-08-04	25.5500	25.8500	25.5500	25.8500	+4.741%	9	123	-70.097%
2025-08-01	23.9700	24.6800	23.9700	24.6800	-4.341%	5	124	-68.679%
2025-07-31	25.4000	26.1500	25.1500	25.8000	+2.178%	10	121	-70.039%
2025-07-30	25.2500	25.2500	25.2500	25.2500	+0.598%	1	120	-69.386%
2025-07-29	25.0000	25.6500	24.6500	25.1000	-13.089%	13	119	-69.203%
2025-07-28	28.6500	28.8800	28.6500	28.8800	+2.230%	2	108	-73.234%
2025-07-24	29.0900	29.0900	28.2500	28.2500	+3.102%	9	108	-72.637%
2025-07-23	27.4000	27.4000	27.4000	27.4000	-5.354%	1	114	-71.788%
2025-07-22	28.9500	28.9500	28.9500	28.9500	+1.579%	1	114	-73.299%
2025-07-21	28.5000	28.5000	28.5000	28.5000	0.000%	1	113	-72.877%
2025-07-17	28.5000	28.5000	28.5000	28.5000	+4.015%	1	113	-72.877%
2025-07-16	28.4700	28.4700	27.4000	27.4000	-7.087%	4	112	-71.788%
2025-07-15	29.5000	29.8500	28.1000	29.4900	+2.218%	7	113	-73.788%
2025-07-14	32.0700	32.0700	28.8500	28.8500	-15.172%	7	111	-73.206%
2025-07-10	33.2500	34.0100	33.2500	34.0100	+3.061%	2	111	-77.271%
2025-07-09	33.3100	33.3100	33.0000	33.0000	-1.786%	8	111	-76.576%
2025-07-08	33.7500	33.7500	33.6000	33.6000	+0.901%	2	112	-76.994%
2025-07-07	32.0100	33.4200	32.0100	33.3000	+6.697%	39	111	-76.787%
2025-07-03	30.9000	31.2100	30.9000	31.2100	+8.746%	2	91	-75.232%
2025-07-01	28.7000	28.7000	28.7000	28.7000	-0.692%	1	91	-73.066%
2025-06-27	28.6500	28.9000	28.1500	28.9000	-6.169%	25	91	-73.253%
2025-06-26	30.8000	30.8000	30.8000	30.8000	+4.655%	1	69	-74.903%
2025-06-25	29.8500	29.8500	29.4300	29.4300	-1.900%	8	69	-73.734%
2025-06-24	27.5100	30.4000	27.5100	30.0000	+28.755%	11	70	-74.233%
2025-06-23	23.3000	23.3000	23.3000	23.3000	-3.119%	2	70	-66.824%
2025-06-18	25.4000	25.4000	24.0500	24.0500	-3.800%	10	69	-67.859%
2025-06-17	25.1500	25.1500	24.5300	25.0000	-1.381%	6	69	-69.080%
2025-06-16	25.3500	25.4000	25.3500	25.3500	-2.500%	20	69	-69.507%
2025-06-11	26.2600	26.2600	26.0000	26.0000	-2.876%	2	51	-70.269%
2025-06-10	25.8000	26.7700	25.8000	26.7700	-1.035%	4	50	-71.124%
2025-06-09	25.9500	27.1500	25.9500	27.0500	+3.879%	7	47	-71.423%
2025-06-06	26.0800	26.0800	26.0400	26.0400	+2.358%	4	43	-70.315%
2025-06-05	25.4800	25.4800	25.4400	25.4400	+3.625%	2	42	-69.615%
2025-06-04	24.5500	24.5500	24.5500	24.5500	+3.412%	1	40	-68.513%
2025-06-03	23.5000	24.0500	23.5000	23.7400	-4.236%	6	40	-67.439%
2025-06-02	24.7900	24.7900	24.7900	24.7900	-0.562%	1	35	-68.818%
2025-05-30	24.9300	24.9300	24.9300	24.9300	-2.996%	20	35	-68.993%
2025-05-29	25.4600	25.7000	24.9500	25.7000	-9.347%	25	26	-69.922%
2025-05-27	28.1000	28.3500	28.1000	28.3500	-0.211%	3	3	-72.734%
2025-05-21	28.4100	28.4100	28.4100	28.4100	0.000%	1	1	-72.791%

.dark-mode .p0g2t0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0g2t0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C85UBER Dec 17 2027 85.00 Call (UBER271217C00085000)option OPRA

UBER20271217C85
UBER Dec 17 2027 85.00 Call (UBER271217C00085000)
option OPRA