Dark

UBER20271217C95
UBER Dec 17 2027 95.00 Call (UBER271217C00095000)
option OPRA

EOD

Oct 1, 2026

5.35-9.628%(-0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2500	5.3500	5.2500	5.3500	-9.628%	6	854	0.000%
2026-09-29	6.0000	6.0000	5.9200	5.9200	+3.860%	33	855	-9.628%
2026-09-28	5.9000	5.9000	5.7000	5.7000	-5.000%	2	831	-6.140%
2026-09-25	6.0000	6.2500	5.9500	6.0000	-5.363%	11	830	-10.833%
2026-09-24	6.3400	6.3400	6.3400	6.3400	+3.934%	1	824	-15.615%
2026-09-23	6.1000	6.1000	6.1000	6.1000	-8.955%	2	823	-12.295%
2026-09-21	6.6900	6.7000	6.6900	6.7000	-0.446%	11	821	-20.149%
2026-09-18	6.7300	6.7300	6.7300	6.7300	-3.857%	1	821	-20.505%
2026-09-17	7.0000	7.0000	7.0000	7.0000	-1.961%	7	820	-23.571%
2026-09-16	7.0600	7.1400	7.0000	7.1400	-7.273%	37	820	-25.070%
2026-09-14	7.7000	7.7000	7.7000	7.7000	+3.356%	1	820	-30.519%
2026-09-11	7.4500	7.4500	7.4500	7.4500	+11.360%	2	820	-28.188%
2026-09-10	6.6900	6.6900	6.6900	6.6900	-5.106%	2	819	-20.030%
2026-09-09	7.9500	7.9500	7.0500	7.0500	-10.533%	20	818	-24.113%
2026-09-08	7.8800	7.8800	7.8800	7.8800	-16.170%	1	821	-32.107%
2026-09-04	9.4000	9.4000	9.4000	9.4000	+2.732%	1	820	-43.085%
2026-08-31	9.1500	9.1500	9.1500	9.1500	-14.884%	1	820	-41.530%
2026-08-21	10.7500	10.8400	10.7500	10.7500	+17.615%	38	820	-50.233%
2026-08-14	9.3000	9.3000	9.1200	9.1400	+1.556%	40	820	-41.466%
2026-08-13	9.0000	9.0000	9.0000	9.0000	-10.000%	10	822	-40.556%
2026-08-10	10.0300	10.0300	10.0000	10.0000	+15.607%	8	830	-46.500%
2026-08-07	8.9500	9.0300	8.6000	8.6500	+24.460%	126	835	-38.150%
2026-08-06	6.5300	6.9500	6.5300	6.9500	+9.968%	13	787	-23.022%
2026-08-05	6.6800	6.6800	6.3200	6.3200	-16.842%	55	797	-15.348%
2026-08-04	7.6000	7.6000	7.6000	7.6000	+1.333%	1	747	-29.605%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+0.671%	1	748	-28.667%
2026-07-28	7.4500	7.4500	7.4500	7.4500	+14.615%	1	748	-28.188%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-10.959%	3	748	-17.692%
2026-07-24	7.3000	7.3000	7.3000	7.3000	-21.081%	1	751	-26.712%
2026-07-20	9.2500	9.2500	9.2500	9.2500	+1.648%	6	752	-42.162%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+5.081%	1	746	-41.209%
2026-07-14	8.6600	8.6600	8.6600	8.6600	-10.259%	1	747	-38.222%
2026-07-09	8.9000	9.6500	8.9000	9.6500	+4.891%	4	747	-44.560%
2026-07-08	9.2500	9.2500	9.0800	9.2000	+3.371%	4	747	-41.848%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-1.657%	1	747	-39.888%
2026-07-01	9.0500	9.0500	9.0500	9.0500	-5.037%	1	748	-40.884%
2026-06-25	9.5300	9.5300	9.5300	9.5300	+7.805%	3	749	-43.861%
2026-06-17	8.8400	8.8400	8.8400	8.8400	-11.600%	3	743	-39.480%
2026-06-16	9.5200	10.0500	9.5200	10.0000	+32.626%	8	743	-46.500%
2026-06-11	7.5400	7.5400	7.5200	7.5400	-11.398%	12	741	-29.045%
2026-06-09	8.2500	8.5100	8.2500	8.5100	-3.295%	7	742	-37.133%
2026-06-05	9.9000	9.9000	8.8000	8.8000	-11.558%	7	736	-39.205%
2026-06-04	9.9500	9.9500	9.9500	9.9500	+2.683%	8	741	-46.231%
2026-06-02	9.7200	9.7200	9.6900	9.6900	-8.325%	5	741	-44.788%
2026-06-01	9.5000	10.5700	9.5000	10.5700	+17.444%	6	744	-49.385%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+4.287%	301	740	-40.556%
2026-05-28	8.7000	8.7000	8.6300	8.6300	+0.936%	6	740	-38.007%
2026-05-26	9.3500	9.3500	8.5500	8.5500	-10.000%	5	745	-37.427%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-8.213%	1	747	-43.684%
2026-05-20	10.3500	10.3500	10.3500	10.3500	+3.500%	1	747	-48.309%
2026-05-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	747	-46.500%
2026-05-15	10.0000	10.0000	10.0000	10.0000	-1.478%	1	747	-46.500%
2026-05-14	10.0800	10.1500	10.0800	10.1500	-1.932%	3	747	-47.291%
2026-05-08	10.0000	11.0000	10.0000	10.3500	-10.078%	25	747	-48.309%
2026-05-06	11.5100	11.5100	11.5100	11.5100	+6.574%	1	747	-53.519%
2026-05-01	10.8500	10.8500	10.8000	10.8000	+21.348%	15	747	-50.463%
2026-04-29	8.9000	8.9000	8.9000	8.9000	-22.609%	4	747	-39.888%
2026-04-27	11.4500	11.5300	11.4500	11.5000	+12.524%	4	749	-53.478%
2026-04-24	10.2100	10.2200	10.2100	10.2200	-14.045%	4	747	-47.652%
2026-04-20	11.6000	11.8900	11.6000	11.8900	-4.575%	9	743	-55.004%
2026-04-17	12.4500	12.4600	12.2700	12.4600	+6.496%	11	736	-57.063%
2026-04-16	12.0800	12.9500	11.7000	11.7000	+3.175%	72	730	-54.274%
2026-04-15	11.3400	11.3400	11.3400	11.3400	+30.645%	1	727	-52.822%
2026-04-10	8.6000	8.6800	8.5000	8.6800	-8.342%	11	727	-38.364%
2026-04-06	9.4700	9.4700	9.4700	9.4700	-0.630%	5	727	-43.506%
2026-04-01	9.5300	9.5300	9.5300	9.5300	+12.118%	1	725	-43.861%
2026-03-27	9.0500	9.0500	8.5000	8.5000	-19.962%	5	726	-37.059%
2026-03-24	10.6200	10.6200	10.6200	10.6200	-3.102%	4	726	-49.623%
2026-03-20	10.9600	10.9600	10.9600	10.9600	-12.878%	4	722	-51.186%
2026-03-17	12.7200	13.0000	12.5200	12.5800	+20.962%	170	724	-57.472%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+0.971%	1	564	-48.558%
2026-03-10	10.3000	10.3000	10.3000	10.3000	-0.387%	2	563	-48.058%
2026-03-09	10.3400	10.3400	10.3400	10.3400	-3.724%	1	565	-48.259%
2026-03-05	12.3000	12.3000	10.7400	10.7400	-12.469%	12	565	-50.186%
2026-03-03	11.5000	12.4100	10.8000	12.2700	+5.051%	793	573	-56.398%
2026-02-27	11.3900	11.6800	11.3900	11.6800	+6.182%	6	1,284	-54.195%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+1.382%	1	1,289	-51.364%
2026-02-25	10.8500	10.8500	10.8500	10.8500	+14.211%	800	489	-50.691%
2026-02-24	9.5000	9.5000	9.5000	9.5000	+4.053%	1	489	-43.684%
2026-02-23	9.4500	9.4500	9.1300	9.1300	-10.490%	151	489	-41.402%
2026-02-18	10.2000	10.2000	10.2000	10.2000	+10.270%	1	345	-47.549%
2026-02-13	9.2500	9.2500	9.2500	9.2500	+2.778%	2	346	-42.162%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-10.000%	1	346	-40.556%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-9.091%	5	346	-46.500%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-0.181%	6	346	-51.364%
2026-02-04	11.0200	11.0200	11.0200	11.0200	-16.134%	1	352	-51.452%
2026-02-03	12.9500	13.1400	12.9500	13.1400	-12.107%	2	353	-59.285%
2026-01-26	15.5600	15.5600	14.6000	14.9500	-2.031%	10	353	-64.214%
2026-01-23	15.4900	15.5200	15.2600	15.2600	+1.328%	16	358	-64.941%
2026-01-22	16.1500	16.2400	15.0600	15.0600	-4.684%	32	358	-64.475%
2026-01-21	15.9200	16.4000	15.6300	15.8000	-1.064%	13	358	-66.139%
2026-01-20	15.4500	16.1600	15.4500	15.9700	-0.125%	34	358	-66.500%
2026-01-16	16.1300	16.1300	15.9900	15.9900	-0.991%	8	359	-66.542%
2026-01-15	17.8900	17.8900	16.1500	16.1500	-2.828%	3	359	-66.873%
2026-01-14	17.3200	17.3200	16.2700	16.6200	+0.120%	4	359	-67.810%
2026-01-12	16.6800	16.6800	16.4400	16.6000	+12.162%	8	359	-67.771%
2026-01-05	14.8100	14.8100	14.7000	14.8000	-4.516%	8	357	-63.851%
2026-01-02	15.5000	15.5000	15.5000	15.5000	+8.014%	3	357	-65.484%
2025-12-31	14.9700	14.9700	14.3500	14.3500	-4.588%	8	360	-62.718%
2025-12-30	15.0400	15.0400	15.0400	15.0400	+2.313%	5	360	-64.428%
2025-12-29	14.7000	14.7000	14.7000	14.7000	0.000%	7	355	-63.605%
2025-12-26	14.6500	14.7000	14.6500	14.7000	-2.326%	23	348	-63.605%
2025-12-22	15.0600	15.0600	15.0500	15.0500	+11.481%	10	369	-64.452%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-2.527%	1	360	-60.370%
2025-12-17	14.2600	14.2600	13.8500	13.8500	-5.782%	2	360	-61.372%
2025-12-16	14.8500	14.8500	14.7000	14.7000	-6.785%	7	360	-63.605%
2025-12-15	16.1000	16.6000	15.7700	15.7700	-11.404%	53	365	-66.075%
2025-12-12	17.7900	17.9800	17.7900	17.8000	+6.907%	4	393	-69.944%
2025-12-10	18.3300	18.3300	16.4300	16.6500	-20.903%	89	393	-67.868%
2025-12-09	22.0500	22.0500	21.0500	21.0500	-5.901%	3	357	-74.584%
2025-12-05	22.3500	22.3700	22.3500	22.3700	+15.727%	2	357	-76.084%
2025-11-28	19.3300	19.3300	19.3300	19.3300	+13.572%	1	358	-72.323%
2025-11-25	17.1500	17.1500	17.0200	17.0200	-0.234%	2	357	-68.566%
2025-11-24	17.5000	17.5000	17.0600	17.0600	-1.444%	2	356	-68.640%
2025-11-21	17.5000	17.5000	17.0000	17.3100	-15.479%	4	355	-69.093%
2025-11-20	20.7500	20.7500	20.4800	20.4800	-7.330%	2	353	-73.877%
2025-11-18	21.7500	22.1000	21.6500	22.1000	+0.913%	4	351	-75.792%
2025-11-17	24.0000	24.0000	21.9000	21.9000	-2.667%	2	351	-75.571%
2025-11-14	22.5000	22.5000	22.5000	22.5000	-0.881%	1	350	-76.222%
2025-11-13	22.7000	22.7000	22.7000	22.7000	-5.219%	5	350	-76.432%
2025-11-12	24.5500	24.5500	23.9500	23.9500	+0.842%	6	350	-77.662%
2025-11-11	24.1000	24.1000	23.7500	23.7500	+2.547%	6	346	-77.474%
2025-11-10	23.1600	23.1600	23.1600	23.1600	0.000%	3	344	-76.900%
2025-11-06	22.5900	23.1600	22.5900	23.1600	-5.854%	3	347	-76.900%
2025-11-05	24.6000	24.6000	24.6000	24.6000	-0.806%	1	347	-78.252%
2025-11-04	23.8900	24.8000	23.8000	24.8000	-12.522%	1,110	348	-78.427%
2025-11-03	26.0500	28.4600	25.5000	28.3500	+7.183%	39	1,274	-81.129%
2025-10-31	26.9600	27.0000	26.4500	26.4500	0.000%	3	1,274	-79.773%
2025-10-30	25.0000	26.4500	25.0000	26.4500	-0.302%	2	1,276	-79.773%
2025-10-29	25.5600	26.5300	25.5600	26.5300	+1.648%	6	1,277	-79.834%
2025-10-28	28.0000	28.0000	26.1000	26.1000	+5.668%	6	1,273	-79.502%
2025-10-24	24.7000	24.7000	24.7000	24.7000	-0.803%	1	1,268	-78.340%
2025-10-23	24.1300	24.9000	23.7000	24.9000	+6.183%	50	1,269	-78.514%
2025-10-22	22.8000	23.4500	22.8000	23.4500	-2.818%	3	1,239	-77.186%
2025-10-21	24.1300	24.1300	24.1300	24.1300	+3.785%	1	1,237	-77.828%
2025-10-17	23.7000	23.7000	23.0000	23.2500	+1.751%	14	1,237	-76.989%
2025-10-16	23.8500	23.8500	22.8500	22.8500	-7.114%	8	1,234	-76.586%
2025-10-15	24.9800	24.9800	24.6000	24.6000	+2.500%	2	1,227	-78.252%
2025-10-10	25.6300	25.6300	23.5000	24.0000	-7.336%	23	1,227	-77.708%
2025-10-09	27.1000	27.1000	25.7500	25.9000	-6.125%	44	1,207	-79.344%
2025-10-08	27.3800	27.5900	27.3800	27.5900	+1.996%	4	1,197	-80.609%
2025-10-07	28.7000	29.0000	27.0500	27.0500	-7.521%	5	1,194	-80.222%
2025-10-06	26.0000	29.2500	26.0000	29.2500	+11.641%	81	1,194	-81.709%
2025-10-03	25.9000	26.5000	25.8500	26.2000	+1.748%	13	1,260	-79.580%
2025-10-02	25.0000	25.7500	24.7000	25.7500	-1.605%	37	1,257	-79.223%
2025-10-01	26.7600	26.7600	26.0200	26.1700	-6.935%	4	1,235	-79.557%
2025-09-29	27.8200	28.2100	27.5500	28.1200	+6.515%	20	1,233	-80.974%
2025-09-26	26.4000	26.4000	26.4000	26.4000	+0.380%	1	1,236	-79.735%
2025-09-25	26.5000	26.5000	26.3000	26.3000	-1.498%	30	1,237	-79.658%
2025-09-23	26.7000	26.7000	26.7000	26.7000	-5.587%	1	1,247	-79.963%
2025-09-22	29.0000	29.0000	28.2800	28.2800	+3.590%	5	1,248	-81.082%
2025-09-19	24.8000	27.3000	24.8000	27.3000	+11.885%	25	1,249	-80.403%
2025-09-18	24.7500	24.8000	24.2000	24.4000	+3.390%	29	1,270	-78.074%
2025-09-17	24.5000	24.5000	23.0000	23.6000	-11.378%	16	1,253	-77.331%
2025-09-16	26.6300	26.6300	26.6300	26.6300	-0.075%	2	1,243	-79.910%
2025-09-15	25.4100	27.1000	25.4100	26.6500	+7.460%	7	1,245	-79.925%
2025-09-11	24.7000	24.8000	24.7000	24.8000	+2.352%	52	1,247	-78.427%
2025-09-10	24.9000	24.9000	24.2300	24.2300	-0.288%	5	1,196	-77.920%
2025-09-09	23.6900	24.3500	23.6900	24.3000	+1.759%	3	1,196	-77.984%
2025-09-08	24.3000	24.3000	23.8800	23.8800	+8.694%	2	1,196	-77.596%
2025-09-05	21.7900	21.9700	21.3000	21.9700	-4.270%	21	1,195	-75.649%
2025-09-04	22.6000	23.0000	22.5000	22.9500	-0.864%	8	1,186	-76.688%
2025-09-03	23.8500	24.5000	23.1500	23.1500	-0.644%	17	1,184	-76.890%
2025-09-02	23.5000	23.5500	23.0500	23.3000	-2.714%	11	1,191	-77.039%
2025-08-29	22.9500	23.9500	22.9500	23.9500	-2.325%	13	1,177	-77.662%
2025-08-28	24.5200	24.5200	24.5200	24.5200	-1.209%	3	1,177	-78.181%
2025-08-27	26.2700	26.2700	24.8200	24.8200	-1.936%	7	1,180	-78.445%
2025-08-26	25.2900	25.3100	25.2900	25.3100	-3.027%	2	1,173	-78.862%
2025-08-25	26.4800	26.4800	25.8600	26.1000	-1.880%	8	1,171	-79.502%
2025-08-22	24.7500	26.7000	24.7500	26.6000	+10.833%	40	1,163	-79.887%
2025-08-21	24.1000	24.1000	24.0000	24.0000	+1.053%	2	1,138	-77.708%
2025-08-20	23.9000	24.5000	23.5500	23.7500	-5.941%	11	1,137	-77.474%
2025-08-19	24.9000	25.7500	24.9000	25.2500	+2.642%	8	1,130	-78.812%
2025-08-18	23.6500	24.6000	23.6500	24.6000	+9.479%	1,024	1,132	-78.252%
2025-08-13	22.1500	22.4700	21.9000	22.4700	-3.396%	6	148	-76.190%
2025-08-12	23.4100	23.5000	23.0500	23.2600	+1.130%	6	147	-76.999%
2025-08-11	22.9000	23.0000	22.9000	23.0000	+3.139%	2	151	-76.739%
2025-08-08	22.3000	22.3000	22.3000	22.3000	-1.065%	1	150	-76.009%
2025-08-07	22.5400	22.5400	22.5400	22.5400	-1.184%	1	149	-76.264%
2025-08-05	22.3000	22.8100	22.2500	22.8100	+6.838%	6	148	-76.545%
2025-08-04	21.3500	21.3500	21.3500	21.3500	+4.146%	1	143	-74.941%
2025-08-01	20.4000	20.5000	19.9000	20.5000	-1.914%	5	143	-73.902%
2025-07-30	22.0000	22.0000	20.6100	20.9000	+0.966%	7	144	-74.402%
2025-07-29	20.4000	20.7000	20.4000	20.7000	-10.351%	5	140	-74.155%
2025-07-28	24.0000	24.0000	23.0900	23.0900	-0.087%	2	141	-76.830%
2025-07-25	23.5500	23.5500	23.1100	23.1100	-3.909%	2	141	-76.850%
2025-07-24	23.5000	24.4700	23.5000	24.0500	+3.441%	28	142	-77.755%
2025-07-23	23.2500	23.2500	23.2500	23.2500	-2.679%	8	159	-76.989%
2025-07-21	23.9500	24.1000	23.6500	23.8900	+4.096%	21	152	-77.606%
2025-07-18	22.9500	22.9500	22.9500	22.9500	-3.165%	1	143	-76.688%
2025-07-17	23.5500	23.7000	23.4000	23.7000	+0.637%	9	142	-77.426%
2025-07-16	23.4000	23.6100	23.4000	23.5500	-6.175%	16	141	-77.282%
2025-07-15	26.3500	26.3500	24.8500	25.1000	-4.563%	11	133	-78.685%
2025-07-14	26.9400	26.9400	26.1500	26.3000	-3.734%	25	122	-79.658%
2025-07-11	27.7000	27.9500	27.3200	27.3200	-3.052%	3	109	-80.417%
2025-07-10	28.2700	29.2000	27.2000	28.1800	+0.643%	28	106	-81.015%
2025-07-09	28.8000	28.8000	28.0000	28.0000	-2.098%	13	81	-80.893%
2025-07-08	27.2500	29.7500	27.2500	28.6000	+1.852%	10	68	-81.294%
2025-07-07	26.9500	28.8500	26.5000	28.0800	+6.849%	39	59	-80.947%
2025-07-03	26.1500	26.2800	26.1500	26.2800	+2.456%	31	90	-79.642%
2025-07-02	27.4000	27.4000	25.6500	25.6500	-0.195%	11	90	-79.142%
2025-07-01	25.7000	25.7000	25.7000	25.7000	+4.770%	2	79	-79.183%
2025-06-27	24.6000	24.6000	24.5300	24.5300	-6.015%	33	81	-78.190%
2025-06-26	25.9700	26.1000	25.8300	26.1000	+6.531%	6	48	-79.502%
2025-06-25	24.5000	24.5000	24.5000	24.5000	+7.550%	20	47	-78.163%
2025-06-09	22.7800	22.7800	22.7800	22.7800	+5.561%	1	29	-76.514%
2025-06-06	21.5800	21.5800	21.5800	21.5800	+9.488%	2	28	-75.209%
2025-06-03	19.7100	19.7100	19.7100	19.7100	-5.377%	1	27	-72.856%
2025-06-02	20.4000	20.8700	20.4000	20.8300	-1.884%	5	26	-74.316%
2025-05-30	21.1800	21.2500	20.4100	21.2300	+3.058%	10	26	-74.800%
2025-05-29	20.6000	20.6000	20.6000	20.6000	-13.987%	2	26	-74.029%
2025-05-28	23.9500	23.9500	23.9500	23.9500	+0.419%	1	24	-77.662%
2025-05-27	23.8500	23.8500	23.8500	23.8500	+2.141%	1	24	-77.568%
2025-05-23	23.7600	23.7600	23.3500	23.3500	-12.547%	4	23	-77.088%
2025-05-20	28.0500	28.0500	26.7000	26.7000	+3.689%	18	23	-79.963%
2025-05-19	27.0800	27.0800	25.7500	25.7500	0.000%	6	6	-79.223%

.dark-mode .p1CMR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1CMR0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C95UBER Dec 17 2027 95.00 Call (UBER271217C00095000)option OPRA

UBER20271217C95
UBER Dec 17 2027 95.00 Call (UBER271217C00095000)
option OPRA