Dark

UBER20271217C90
UBER Dec 17 2027 90.00 Call (UBER271217C00090000)
option OPRA

EOD

Jul 31, 2026

8.60-3.695%(-0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.6000	8.6000	8.6000	8.6000	-3.695%	11	1,825	0.000%
2026-07-30	8.4000	8.9300	8.3500	8.9300	+1.477%	16	1,826	-3.695%
2026-07-29	9.0000	9.2500	8.8000	8.8000	-0.114%	602	1,822	-2.273%
2026-07-28	8.9000	8.9000	8.8100	8.8100	+10.125%	1,001	2,209	-2.384%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-4.762%	7	2,209	+7.500%
2026-07-24	8.3100	8.4000	8.3000	8.4000	-1.060%	560	2,210	+2.381%
2026-07-23	8.5000	8.5000	8.4500	8.4900	-5.667%	6	1,650	+1.296%
2026-07-22	9.3000	9.3500	8.9000	9.0000	-13.462%	1,704	1,647	-4.444%
2026-07-16	10.4500	10.4500	10.4000	10.4000	+0.678%	2	542	-17.308%
2026-07-15	10.5000	10.5000	10.3300	10.3300	-6.346%	3	542	-16.747%
2026-07-09	11.0500	11.0500	11.0000	11.0300	+5.956%	3	540	-22.031%
2026-07-08	11.0000	11.0000	10.4100	10.4100	+7.320%	2	542	-17.387%
2026-07-06	10.5800	10.5800	9.7000	9.7000	-6.731%	6	541	-11.340%
2026-07-02	10.4000	10.4000	10.4000	10.4000	0.000%	1	541	-17.308%
2026-07-01	10.4000	10.4000	10.4000	10.4000	-11.111%	1	541	-17.308%
2026-06-30	11.7000	11.7000	11.7000	11.7000	+9.859%	2	541	-26.496%
2026-06-29	10.6500	10.6500	10.6500	10.6500	-13.061%	1	541	-19.249%
2026-06-26	12.2500	12.2500	12.2500	12.2500	+7.456%	2	541	-29.796%
2026-06-25	11.0000	11.4000	11.0000	11.4000	+14.458%	2	539	-24.561%
2026-06-24	9.9600	9.9600	9.9600	9.9600	+3.750%	1	538	-13.655%
2026-06-23	10.3000	10.3000	9.6000	9.6000	-6.341%	4	538	-10.417%
2026-06-22	10.2500	10.2500	10.2500	10.2500	-5.963%	1	539	-16.098%
2026-06-15	9.9900	10.9000	9.9800	10.9000	+24.571%	9	545	-21.101%
2026-06-12	8.6000	8.7500	8.6000	8.7500	+2.941%	2	545	-1.714%
2026-06-11	8.7100	8.7100	8.5000	8.5000	-13.706%	57	545	+1.176%
2026-06-05	10.4400	10.4400	9.7000	9.8500	+6.371%	11	543	-12.690%
2026-05-28	9.7200	9.7200	9.2600	9.2600	-6.465%	30	552	-7.127%
2026-05-27	9.6600	9.9000	9.6600	9.9000	+4.211%	31	532	-13.131%
2026-05-26	9.6400	9.6500	9.5000	9.5000	-13.636%	5	502	-9.474%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-9.091%	1	506	-21.818%
2026-05-19	11.6700	12.1000	11.6700	12.1000	+1.681%	7	506	-28.926%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-0.833%	5	506	-27.731%
2026-05-15	12.0000	12.0000	12.0000	12.0000	+6.007%	7	506	-28.333%
2026-05-14	11.3200	11.3200	11.3200	11.3200	-9.440%	10	515	-24.028%
2026-05-12	12.8500	12.8500	12.5000	12.5000	+5.396%	25	506	-31.200%
2026-05-08	12.0000	12.3200	11.7500	11.8600	+7.818%	10	506	-27.487%
2026-05-05	11.0000	11.0000	11.0000	11.0000	-11.147%	1	502	-21.818%
2026-05-04	12.4000	12.4000	11.7500	12.3800	+6.540%	4	501	-30.533%
2026-04-30	11.4500	11.6200	11.2500	11.6200	-0.684%	38	510	-25.990%
2026-04-29	11.1500	11.7000	11.1500	11.7000	-12.360%	8	481	-26.496%
2026-04-27	12.4000	13.3500	12.4000	13.3500	+12.185%	3	477	-35.581%
2026-04-23	11.9000	11.9000	11.9000	11.9000	-9.985%	1	477	-27.731%
2026-04-22	13.2200	13.2200	13.2200	13.2200	-2.435%	1	476	-34.947%
2026-04-16	13.5500	13.5500	13.5500	13.5500	+2.807%	7	477	-36.531%
2026-04-15	13.3000	13.3000	13.1800	13.1800	+28.837%	15	470	-34.750%
2026-04-10	10.6000	10.6000	9.8000	10.2300	-1.823%	11	456	-15.934%
2026-04-09	10.0000	10.4200	10.0000	10.4200	-4.404%	23	456	-17.466%
2026-04-01	10.9000	10.9000	10.9000	10.9000	+0.739%	1	454	-21.101%
2026-03-31	10.8200	10.8200	10.8200	10.8200	+8.744%	1	454	-20.518%
2026-03-27	9.9500	9.9500	9.9500	9.9500	-7.009%	20	454	-13.568%
2026-03-26	10.7000	10.7000	10.7000	10.7000	-18.939%	1	434	-19.626%
2026-03-19	13.2000	13.2000	13.2000	13.2000	-8.014%	1	434	-34.848%
2026-03-17	14.6500	14.6500	14.3500	14.3500	+13.889%	9	433	-40.070%
2026-03-16	13.1500	13.1500	12.6000	12.6000	+2.024%	4	427	-31.746%
2026-03-13	12.2500	12.3500	12.2500	12.3500	+2.917%	3	427	-30.364%
2026-03-12	12.0000	12.0000	12.0000	12.0000	-9.774%	1	427	-28.333%
2026-02-27	13.3000	13.3000	13.3000	13.3000	+16.157%	1	428	-35.338%
2026-02-26	11.4500	11.4500	11.4500	11.4500	-6.148%	5	429	-24.891%
2026-02-25	11.9500	12.2000	11.9500	12.2000	+17.874%	11	433	-29.508%
2026-02-24	10.3500	10.3500	10.3500	10.3500	-5.909%	1	433	-16.908%
2026-02-23	11.1000	11.1000	11.0000	11.0000	-5.336%	2	433	-21.818%
2026-02-18	11.6200	11.6200	11.6200	11.6200	+12.706%	5	435	-25.990%
2026-02-13	10.8800	10.8800	10.2700	10.3100	-1.810%	7	431	-16.586%
2026-02-12	10.3000	10.5000	10.3000	10.5000	-11.765%	2	431	-18.095%
2026-02-11	12.1000	12.1000	11.9000	11.9000	-2.138%	2	431	-27.731%
2026-02-06	12.1000	12.1600	12.1000	12.1600	+0.496%	34	432	-29.276%
2026-02-05	12.1000	12.1000	12.1000	12.1000	-3.200%	1	457	-28.926%
2026-02-04	12.3500	12.5200	11.1800	12.5000	-14.676%	25	456	-31.200%
2026-02-03	14.6500	14.6500	14.6500	14.6500	-5.362%	1	475	-41.297%
2026-02-02	15.4800	15.4800	15.4800	15.4800	-0.129%	4	474	-44.444%
2026-01-29	16.0000	16.0000	15.5000	15.5000	-2.821%	3	478	-44.516%
2026-01-28	15.9500	15.9500	15.9500	15.9500	-5.955%	4	475	-46.082%
2026-01-26	17.2100	17.2100	16.9600	16.9600	-0.118%	2	475	-49.292%
2026-01-23	17.4200	17.4600	16.9800	16.9800	-1.679%	33	475	-49.352%
2026-01-22	18.1300	18.3200	17.0000	17.2700	-1.875%	40	474	-50.203%
2026-01-21	17.9600	18.4400	17.6000	17.6000	-0.677%	22	471	-51.136%
2026-01-20	17.5000	18.0800	17.5000	17.7200	-2.208%	48	471	-51.467%
2026-01-16	18.2200	18.2200	17.0000	18.1200	-2.528%	17	475	-52.539%
2026-01-15	19.6800	19.6800	17.8000	18.5900	0.000%	25	475	-53.739%
2026-01-14	19.3100	19.3100	18.5100	18.5900	-2.158%	7	453	-53.739%
2026-01-13	19.0000	19.0000	19.0000	19.0000	+0.105%	15	454	-54.737%
2026-01-12	18.5000	18.9800	17.5000	18.9800	+0.423%	52	459	-54.689%
2026-01-09	19.2000	19.5500	18.9000	18.9000	-9.353%	17	492	-54.497%
2026-01-08	20.8500	20.8500	20.8500	20.8500	+3.990%	1	477	-58.753%
2026-01-07	20.0400	20.0500	20.0400	20.0500	+4.373%	10	476	-57.107%
2026-01-06	19.0000	19.2100	19.0000	19.2100	+18.215%	7	466	-55.232%
2026-01-05	16.2500	16.2500	16.2500	16.2500	-6.877%	2	457	-47.077%
2026-01-02	17.4500	17.4500	17.4500	17.4500	+1.159%	1	457	-50.716%
2025-12-31	16.7700	17.2500	16.7700	17.2500	+5.505%	6	458	-50.145%
2025-12-30	16.9300	16.9300	16.3500	16.3500	-0.305%	3	458	-47.401%
2025-12-29	16.4100	16.4100	16.4000	16.4000	-1.796%	10	459	-47.561%
2025-12-22	16.8700	16.8700	16.7000	16.7000	+9.150%	2	467	-48.503%
2025-12-19	15.5000	15.5000	15.3000	15.3000	-6.135%	11	467	-43.791%
2025-12-18	16.0000	16.3000	15.7500	16.3000	+3.295%	96	461	-47.239%
2025-12-17	16.3600	16.3600	15.7800	15.7800	-4.364%	66	461	-45.501%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-5.876%	1	403	-47.879%
2025-12-15	19.0000	19.0000	17.5300	17.5300	-11.509%	3	402	-50.941%
2025-12-12	19.6100	19.8800	19.6100	19.8100	+0.051%	10	400	-56.588%
2025-12-11	19.3800	19.8000	19.3800	19.8000	+5.882%	38	402	-56.566%
2025-12-10	19.0000	19.0000	18.7000	18.7000	-16.889%	6	380	-54.011%
2025-12-09	22.5000	22.5000	22.5000	22.5000	-7.407%	1	379	-61.778%
2025-12-08	24.0000	24.3000	24.0000	24.3000	+1.250%	4	378	-64.609%
2025-12-05	24.7000	24.7000	23.0000	24.0000	+5.263%	92	377	-64.167%
2025-12-04	22.8000	22.8000	22.8000	22.8000	-3.676%	2	301	-62.281%
2025-12-03	23.3000	23.6700	23.3000	23.6700	+8.828%	4	299	-63.667%
2025-12-02	20.6300	21.7500	20.6300	21.7500	+5.022%	27	298	-60.460%
2025-12-01	21.5200	21.5200	20.5900	20.7100	-3.450%	3	272	-58.474%
2025-11-28	20.8800	21.4500	20.8800	21.4500	+7.735%	15	271	-59.907%
2025-11-26	19.5000	19.9100	19.5000	19.9100	+6.642%	26	281	-56.806%
2025-11-25	18.6700	18.6700	18.6700	18.6700	-2.507%	1	281	-53.937%
2025-11-24	19.1500	19.1500	19.1500	19.1500	-4.963%	1	281	-55.091%
2025-11-21	18.2500	20.1500	18.2500	20.1500	+11.326%	5	282	-57.320%
2025-11-20	22.8000	22.8000	18.1000	18.1000	-22.484%	6	285	-52.486%
2025-11-19	23.4000	23.4000	23.3500	23.3500	-10.192%	3	285	-63.169%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+2.564%	1	284	-66.923%
2025-11-10	25.3500	25.3500	25.3500	25.3500	+5.625%	1	283	-66.075%
2025-11-07	24.6500	24.6500	24.0000	24.0000	-4.000%	12	284	-64.167%
2025-11-06	25.0000	25.2800	25.0000	25.0000	-5.303%	3	286	-65.600%
2025-11-05	27.0000	29.5000	26.4000	26.4000	+0.380%	3	284	-67.424%
2025-11-04	25.5000	26.3000	25.5000	26.3000	-13.770%	14	283	-67.300%
2025-11-03	28.9000	30.5000	28.9000	30.5000	+7.584%	7	289	-71.803%
2025-10-30	27.7500	28.3500	27.7500	28.3500	-4.061%	22	289	-69.665%
2025-10-29	27.1500	29.5500	27.1500	29.5500	+7.298%	3	293	-70.897%
2025-10-27	26.4500	28.3500	26.4500	27.5400	+0.842%	3	293	-68.773%
2025-10-24	26.9800	27.3100	26.9800	27.3100	+5.566%	4	293	-68.510%
2025-10-23	25.8700	25.8700	25.8700	25.8700	+2.374%	1	293	-66.757%
2025-10-22	25.1600	25.2700	24.9000	25.2700	-3.180%	4	294	-65.968%
2025-10-20	26.1000	26.1000	26.1000	26.1000	+1.556%	2	294	-67.050%
2025-10-17	26.0000	26.0000	25.4500	25.7000	-4.920%	9	296	-66.537%
2025-10-15	27.0300	27.0300	27.0300	27.0300	+2.000%	1	294	-68.183%
2025-10-10	26.4600	26.5000	26.3000	26.5000	-8.935%	8	295	-67.547%
2025-10-09	29.1000	29.1000	29.1000	29.1000	-1.921%	1	290	-70.447%
2025-10-08	29.6100	29.6700	29.6100	29.6700	+0.576%	20	290	-71.014%
2025-10-07	29.5000	29.5000	29.5000	29.5000	-5.145%	1	289	-70.847%
2025-10-06	29.8300	31.1000	29.8300	31.1000	+8.514%	2	289	-72.347%
2025-10-03	29.0000	29.0000	28.4200	28.6600	+4.408%	8	290	-69.993%
2025-10-02	27.7400	27.7400	27.2900	27.4500	-4.853%	6	295	-68.670%
2025-10-01	28.8500	28.8500	28.8500	28.8500	-1.266%	1	298	-70.191%
2025-09-30	28.9600	29.2200	28.8000	29.2200	-2.209%	9	299	-70.568%
2025-09-29	29.9000	29.9000	29.8800	29.8800	+2.224%	2	301	-71.218%
2025-09-25	29.0700	29.2300	29.0700	29.2300	+1.847%	2	301	-70.578%
2025-09-24	29.2100	29.2100	28.7000	28.7000	-2.844%	3	302	-70.035%
2025-09-23	29.5400	29.5400	29.5400	29.5400	-5.864%	1	304	-70.887%
2025-09-22	31.8000	32.0000	31.3800	31.3800	+4.600%	6	305	-72.594%
2025-09-19	28.8800	30.0000	28.8800	30.0000	+13.422%	11	311	-71.333%
2025-09-18	26.4500	26.4500	26.4500	26.4500	+1.731%	1	314	-67.486%
2025-09-17	25.8000	26.0000	25.5000	26.0000	-11.111%	3	314	-66.923%
2025-09-16	29.2000	29.2500	29.2000	29.2500	-1.515%	5	312	-70.598%
2025-09-15	30.1500	30.1500	28.3500	29.7000	+8.434%	9	314	-71.044%
2025-09-12	27.2700	27.3900	27.2700	27.3900	+2.201%	3	323	-68.602%
2025-09-11	27.8900	27.8900	26.8000	26.8000	+1.708%	19	320	-67.910%
2025-09-10	27.2400	27.2400	26.3500	26.3500	-4.112%	2	325	-67.362%
2025-09-09	27.4800	27.4800	27.4800	27.4800	+7.765%	2	327	-68.705%
2025-09-08	25.5000	25.5000	25.5000	25.5000	+4.723%	1	325	-66.275%
2025-09-05	25.1500	25.1500	23.6300	24.3500	-2.639%	13	326	-64.682%
2025-09-04	25.0100	25.0100	25.0100	25.0100	-2.114%	1	322	-65.614%
2025-09-02	26.1400	26.1400	25.5500	25.5500	+0.078%	4	321	-66.341%
2025-08-29	24.9200	25.5300	22.5000	25.5300	-4.023%	33	321	-66.314%
2025-08-28	25.6500	26.6000	25.6500	26.6000	-4.659%	3	321	-67.669%
2025-08-27	28.5000	28.5000	27.9000	27.9000	-1.064%	4	318	-69.176%
2025-08-26	27.0000	28.4000	27.0000	28.2000	+2.174%	4	316	-69.504%
2025-08-25	28.2700	29.0000	27.6000	27.6000	-3.866%	6	314	-68.841%
2025-08-22	28.1000	29.0000	28.1000	28.7100	+6.137%	8	309	-70.045%
2025-08-20	25.8000	27.0500	25.2500	27.0500	-3.908%	3	308	-68.207%
2025-08-19	26.8100	28.4000	26.8100	28.1500	+5.748%	25	310	-69.449%
2025-08-18	26.5000	26.6200	26.5000	26.6200	+1.410%	6	313	-67.693%
2025-08-15	26.0000	26.2500	26.0000	26.2500	+5.000%	2	318	-67.238%
2025-08-14	23.5000	25.0000	23.5000	25.0000	+2.459%	9	319	-65.600%
2025-08-13	25.1500	25.1500	24.2000	24.4000	-5.609%	18	326	-64.754%
2025-08-12	25.7000	25.8500	25.7000	25.8500	+3.400%	5	308	-66.731%
2025-08-11	24.9200	25.0000	24.9200	25.0000	+5.263%	5	304	-65.600%
2025-08-08	26.1700	26.6500	23.5900	23.7500	-8.478%	59	300	-63.789%
2025-08-07	24.6000	25.9500	23.5000	25.9500	+10.191%	15	260	-66.859%
2025-08-06	24.0000	24.0000	22.5500	23.5500	-5.875%	43	252	-63.482%
2025-08-05	24.0000	25.5000	24.0000	25.0200	+6.242%	30	213	-65.627%
2025-08-04	23.0500	23.5500	23.0500	23.5500	+5.986%	7	192	-63.482%
2025-08-01	22.2200	22.4000	21.8000	22.2200	-5.447%	8	187	-61.296%
2025-07-31	23.4000	24.0100	23.4000	23.5000	+2.620%	10	188	-63.404%
2025-07-30	23.0000	23.0500	22.0000	22.9000	0.000%	86	183	-62.445%
2025-07-29	23.9000	23.9000	22.4000	22.9000	-9.127%	31	182	-62.445%
2025-07-28	26.1500	26.3600	25.2000	25.2000	-1.293%	13	157	-65.873%
2025-07-25	25.0000	25.6000	25.0000	25.5300	-2.557%	8	151	-66.314%
2025-07-24	27.3000	27.3000	26.2000	26.2000	+3.968%	3	144	-67.176%
2025-07-23	25.8000	25.8000	25.2000	25.2000	-5.263%	3	142	-65.873%
2025-07-22	25.1100	26.6000	25.1100	26.6000	+2.111%	27	141	-67.669%
2025-07-21	26.0500	26.4200	25.8000	26.0500	-0.382%	19	139	-66.987%
2025-07-18	25.5000	26.1500	25.5000	26.1500	+0.422%	10	132	-67.113%
2025-07-17	26.3500	26.6000	25.5000	26.0400	+1.798%	38	126	-66.974%
2025-07-16	26.1400	26.1400	25.4900	25.5800	-7.820%	26	97	-66.380%
2025-07-15	27.6000	29.9000	27.6000	27.7500	-4.310%	5	116	-69.009%
2025-07-14	29.7500	29.7500	29.0000	29.0000	-2.685%	3	112	-70.345%
2025-07-11	30.3000	30.3000	29.8000	29.8000	-0.667%	2	111	-71.141%
2025-07-10	30.1000	30.1600	29.6000	30.0000	-1.153%	27	110	-71.333%
2025-07-09	30.9500	31.0500	30.3500	30.3500	-0.263%	3	90	-71.664%
2025-07-07	30.4300	30.4300	30.4300	30.4300	+12.081%	3	90	-71.738%
2025-07-02	27.1500	27.1500	27.1500	27.1500	-2.827%	2	90	-68.324%
2025-06-30	27.3000	28.0700	27.3000	27.9400	+6.438%	28	90	-69.220%
2025-06-27	26.6800	26.9000	26.1500	26.2500	-6.915%	40	93	-67.238%
2025-06-26	28.6500	28.6500	28.2000	28.2000	+4.021%	2	63	-69.504%
2025-06-25	27.1100	27.1100	27.1100	27.1100	-0.696%	1	61	-68.277%
2025-06-24	26.5400	28.7500	26.5300	27.3000	+25.229%	11	61	-68.498%
2025-06-23	21.8000	21.8000	21.8000	21.8000	-3.197%	5	56	-60.550%
2025-06-20	22.5200	22.5200	22.5200	22.5200	-4.170%	2	58	-61.812%
2025-06-18	23.5000	23.5000	23.5000	23.5000	+1.688%	1	58	-63.404%
2025-06-16	23.1100	23.1100	23.1100	23.1100	+6.991%	1	58	-62.787%
2025-06-13	22.4500	22.4500	21.6000	21.6000	-8.124%	20	58	-60.185%
2025-06-10	24.3500	24.3500	23.5100	23.5100	-7.368%	4	63	-63.420%
2025-06-09	24.8800	25.3800	24.8800	25.3800	+8.000%	6	65	-66.115%
2025-06-06	23.7500	24.0000	23.5000	23.5000	+5.287%	16	60	-63.404%
2025-06-04	22.8500	22.8500	22.3000	22.3200	-0.134%	9	53	-61.470%
2025-06-03	22.0000	22.3500	22.0000	22.3500	-1.629%	2	53	-61.521%
2025-06-02	22.7200	22.7200	22.7200	22.7200	-0.656%	1	52	-62.148%
2025-05-30	22.9000	22.9000	22.8700	22.8700	+6.372%	26	52	-62.396%
2025-05-29	23.0000	23.2700	21.5000	21.5000	-20.370%	13	39	-60.000%
2025-05-28	27.0000	27.0000	27.0000	27.0000	+2.428%	1	38	-68.148%
2025-05-27	26.3000	26.7000	26.3000	26.3600	+3.780%	5	37	-67.375%
2025-05-23	25.4000	25.4000	25.4000	25.4000	-2.682%	32	17	-66.142%
2025-05-21	27.1500	27.3500	26.1000	26.1000	-11.375%	14	17	-67.050%
2025-05-20	29.4500	29.4500	29.4500	29.4500	+2.542%	1	5	-70.798%
2025-05-19	29.4800	29.4800	28.5800	28.7200	0.000%	7	5	-70.056%

.dark-mode .N4Qsx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4Qsx5{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C90UBER Dec 17 2027 90.00 Call (UBER271217C00090000)option OPRA

UBER20271217C90
UBER Dec 17 2027 90.00 Call (UBER271217C00090000)
option OPRA