Dark

UBER20270617C100
UBER Jun 17 2027 100.00 Call (UBER270617C00100000)
option OPRA

EOD

Oct 1, 2026

2.02-8.182%(-0.18)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	1.9000	2.0200	-8.182%	41	4,960	0.000%
2026-09-30	2.5000	2.5000	2.2000	2.2000	-7.563%	14	4,950	-8.182%
2026-09-29	2.3600	2.3800	2.3000	2.3800	+11.737%	23	4,950	-15.126%
2026-09-28	2.3500	2.3500	2.0500	2.1300	-8.190%	125	4,954	-5.164%
2026-09-25	2.3500	2.4900	2.2800	2.3200	-3.734%	119	4,892	-12.931%
2026-09-24	2.5000	2.5800	2.4000	2.4100	-8.365%	16	4,898	-16.183%
2026-09-23	2.4800	2.6400	2.3700	2.6300	-1.498%	150	4,890	-23.194%
2026-09-22	2.9100	2.9100	2.5000	2.6700	-5.654%	197	4,818	-24.345%
2026-09-21	2.7500	2.8500	2.6500	2.8300	+4.044%	109	4,665	-28.622%
2026-09-18	2.8000	2.9000	2.7200	2.7200	-9.333%	30	4,597	-25.735%
2026-09-17	2.9000	3.0100	2.8900	3.0000	-2.597%	145	4,590	-32.667%
2026-09-16	2.9900	3.1700	2.9900	3.0800	-3.750%	143	4,497	-34.416%
2026-09-15	3.3400	3.3500	3.2000	3.2000	-7.246%	32	4,368	-36.875%
2026-09-14	3.3500	3.5200	3.2000	3.4500	+1.471%	128	4,365	-41.449%
2026-09-11	3.5700	3.7400	3.1500	3.4000	-3.683%	89	4,277	-40.588%
2026-09-10	2.9900	3.8500	2.7900	3.5300	+10.313%	526	4,227	-42.776%
2026-09-09	3.8500	3.8500	3.0500	3.2000	-13.514%	218	3,933	-36.875%
2026-09-08	4.4000	4.4000	3.5300	3.7000	-14.550%	97	3,748	-45.405%
2026-09-04	4.4000	4.9500	4.1400	4.3300	-3.348%	67	3,687	-53.349%
2026-09-03	5.0000	5.2000	4.2900	4.4800	-2.820%	118	3,687	-54.911%
2026-09-02	4.4000	4.7500	4.4000	4.6100	+4.773%	199	3,669	-56.182%
2026-09-01	4.1400	4.4000	4.1000	4.4000	+2.326%	64	3,735	-54.091%
2026-08-31	4.8000	4.8000	4.2500	4.3000	-19.021%	117	3,709	-53.023%
2026-08-28	5.0000	5.4000	4.9500	5.3100	+10.625%	147	3,683	-61.959%
2026-08-27	5.0000	5.0000	4.6000	4.8000	-10.280%	185	3,648	-57.917%
2026-08-26	6.6300	6.8000	5.3500	5.3500	-10.084%	102	3,669	-62.243%
2026-08-25	5.9000	6.1000	5.7500	5.9500	+7.401%	148	3,586	-66.050%
2026-08-24	5.5000	5.7500	5.4200	5.5400	+1.651%	64	3,655	-63.538%
2026-08-21	5.3000	6.0500	5.3000	5.4500	-2.154%	488	3,639	-62.936%
2026-08-20	5.5300	6.0000	5.2500	5.5700	+6.095%	35	3,191	-63.734%
2026-08-19	5.0000	5.5800	4.9300	5.2500	+17.978%	172	3,173	-61.524%
2026-08-18	4.9000	4.9000	4.4500	4.4500	+3.488%	15	3,112	-54.607%
2026-08-17	4.7500	4.7500	4.3000	4.3000	-3.371%	104	3,098	-53.023%
2026-08-14	4.5500	4.6500	4.4000	4.4500	-4.301%	199	3,060	-54.607%
2026-08-13	4.2000	4.7000	4.2000	4.6500	+5.682%	36	3,053	-56.559%
2026-08-12	5.1500	5.1500	4.2500	4.4000	-20.000%	52	3,036	-54.091%
2026-08-11	5.2500	5.6900	5.2500	5.5000	+3.774%	109	3,003	-63.273%
2026-08-10	4.6800	5.3000	4.6800	5.3000	+23.256%	104	2,999	-61.887%
2026-08-07	4.1000	4.7000	4.0500	4.3000	+22.857%	138	2,985	-53.023%
2026-08-06	3.0600	3.5000	2.9600	3.5000	+22.807%	18	2,949	-42.286%
2026-08-05	3.9000	3.9000	2.5200	2.8500	-27.848%	121	2,941	-29.123%
2026-08-04	3.8100	3.9500	3.7000	3.9500	+5.333%	26	2,934	-48.861%
2026-08-03	3.8000	3.8300	3.5500	3.7500	+9.329%	134	2,928	-46.133%
2026-07-31	3.4500	3.5200	3.4300	3.4300	-3.380%	59	2,828	-41.108%
2026-07-30	3.5100	3.5500	3.3500	3.5500	-5.585%	10	2,870	-43.099%
2026-07-29	3.7500	3.8100	3.6200	3.7600	+13.939%	31	2,866	-46.277%
2026-07-28	3.5500	3.7600	3.3000	3.3000	0.000%	10	2,859	-38.788%
2026-07-27	3.1500	3.3000	3.1500	3.3000	+13.014%	9	2,863	-38.788%
2026-07-24	3.3000	3.6000	2.9200	2.9200	-14.370%	42	2,860	-30.822%
2026-07-23	3.8000	3.8000	3.2600	3.4100	-10.263%	743	2,837	-40.762%
2026-07-22	4.0000	4.1600	3.8000	3.8000	-9.524%	102	2,764	-46.842%
2026-07-21	4.2500	4.2500	4.2000	4.2000	-6.667%	4	2,697	-51.905%
2026-07-20	4.0000	4.5000	4.0000	4.5000	0.000%	15	2,696	-55.111%
2026-07-17	4.5000	4.7000	4.2500	4.5000	-9.457%	29	2,696	-55.111%
2026-07-16	4.9900	5.3000	4.7900	4.9700	+5.745%	34	2,694	-59.356%
2026-07-15	4.6500	4.8000	4.6000	4.7000	+4.444%	37	2,690	-57.021%
2026-07-14	4.5000	4.7300	4.4200	4.5000	-10.000%	125	2,668	-55.111%
2026-07-13	5.4000	5.5700	5.0000	5.0000	-5.660%	16	2,670	-59.600%
2026-07-10	5.7000	5.7000	5.3000	5.3000	+0.569%	13	2,665	-61.887%
2026-07-09	5.5000	5.5000	5.0500	5.2700	+4.150%	6	2,666	-61.670%
2026-07-08	4.9200	5.0600	4.8500	5.0600	-7.156%	131	2,664	-60.079%
2026-07-07	5.1000	5.4500	5.0700	5.4500	+15.711%	3	2,585	-62.936%
2026-07-06	5.6400	5.6400	4.6000	4.7100	-11.963%	30	2,582	-57.113%
2026-07-02	4.9200	5.3500	4.8500	5.3500	+8.961%	13	2,561	-62.243%
2026-07-01	5.1500	5.1500	4.8000	4.9100	+4.468%	15	2,561	-58.859%
2026-06-30	6.0000	6.0000	4.5500	4.7000	-16.071%	331	2,553	-57.021%
2026-06-29	5.6000	6.5000	5.3300	5.6000	-5.882%	84	2,659	-63.929%
2026-06-26	5.3000	6.2900	5.0500	5.9500	+21.677%	27	2,647	-66.050%
2026-06-25	5.0600	5.0600	4.8900	4.8900	-9.444%	8	2,647	-58.691%
2026-06-24	5.2500	5.9000	5.2500	5.4000	+41.732%	153	2,640	-62.593%
2026-06-23	4.4000	4.4100	3.8100	3.8100	-17.174%	12	2,602	-46.982%
2026-06-22	4.7000	4.7000	4.6000	4.6000	-4.167%	2	2,601	-56.087%
2026-06-18	4.6000	4.9000	4.3500	4.8000	-2.637%	9	2,599	-57.917%
2026-06-17	4.9300	4.9300	4.9300	4.9300	-5.192%	1	2,599	-59.026%
2026-06-16	5.4500	5.5500	5.2000	5.2000	+2.161%	23	2,599	-61.154%
2026-06-15	4.2500	5.3000	4.2500	5.0900	+31.186%	641	2,080	-60.314%
2026-06-12	3.8000	3.8800	3.8000	3.8800	-5.366%	11	2,080	-47.938%
2026-06-11	3.9000	4.1000	2.6500	4.1000	-6.178%	43	2,080	-50.732%
2026-06-10	4.3300	4.5000	4.3300	4.3700	-11.717%	15	2,081	-53.776%
2026-06-09	4.0000	4.9500	4.0000	4.9500	+5.319%	33	2,081	-59.192%
2026-06-08	4.7000	4.7700	4.7000	4.7000	+0.213%	20	2,070	-57.021%
2026-06-05	5.2900	5.2900	4.6500	4.6900	-14.727%	53	2,077	-56.930%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+1.852%	1	2,073	-63.273%
2026-06-02	5.6000	5.6500	5.2000	5.4000	-12.903%	33	2,072	-62.593%
2026-06-01	5.2500	6.2500	5.1300	6.2000	+24.000%	209	2,059	-67.419%
2026-05-29	5.0000	5.4000	4.7500	5.0000	+7.066%	229	2,008	-59.600%
2026-05-28	4.4500	4.7400	4.4000	4.6700	+1.522%	71	1,843	-56.745%
2026-05-27	4.5200	4.7000	4.5000	4.6000	-1.919%	23	1,870	-56.087%
2026-05-26	4.5000	4.8200	4.5000	4.6900	-6.200%	121	1,857	-56.930%
2026-05-22	5.5700	5.7000	4.8900	5.0000	-8.592%	44	1,842	-59.600%
2026-05-21	5.4000	5.5000	5.2600	5.4700	-6.973%	111	1,806	-63.071%
2026-05-20	5.8500	5.8800	5.4300	5.8800	-7.402%	9	1,806	-65.646%
2026-05-19	5.6000	6.3500	5.6000	6.3500	+11.404%	9	1,798	-68.189%
2026-05-15	5.6500	5.9200	5.6500	5.7000	+1.786%	25	1,798	-64.561%
2026-05-14	5.6000	6.1000	5.6000	5.6000	-7.131%	14	1,776	-63.929%
2026-05-12	6.1100	6.1100	6.0300	6.0300	-1.951%	2	1,773	-66.501%
2026-05-11	6.5000	6.5000	6.1500	6.1500	+3.710%	201	1,773	-67.154%
2026-05-08	6.4000	6.5000	5.9300	5.9300	-6.761%	10	1,572	-65.936%
2026-05-07	7.5000	7.7700	6.3600	6.3600	-10.423%	117	1,568	-68.239%
2026-05-06	7.0000	7.6500	7.0000	7.1000	+29.091%	13	1,461	-71.549%
2026-05-05	6.0000	6.1000	5.5000	5.5000	-10.569%	18	1,454	-63.273%
2026-05-04	6.1000	6.4500	5.8200	6.1500	-1.442%	46	1,446	-67.154%
2026-05-01	6.3300	6.3600	6.2400	6.2400	-1.732%	3	1,409	-67.628%
2026-04-30	5.9000	6.3500	5.9000	6.3500	+5.833%	21	1,409	-68.189%
2026-04-29	5.9400	6.0000	5.9400	6.0000	+0.840%	7	1,396	-66.333%
2026-04-28	6.2600	7.1000	5.9500	5.9500	-10.526%	25	1,391	-66.050%
2026-04-27	6.6500	6.6500	6.6500	6.6500	+9.917%	10	1,367	-69.624%
2026-04-24	6.6500	6.6500	6.0500	6.0500	+0.833%	5	1,367	-66.612%
2026-04-23	6.6500	6.6500	6.0000	6.0000	-8.676%	13	1,362	-66.333%
2026-04-22	6.6500	6.6500	6.5000	6.5700	-8.877%	141	1,349	-69.254%
2026-04-21	7.8500	8.0100	7.2100	7.2100	+6.499%	15	1,234	-71.983%
2026-04-20	6.7700	6.7700	6.7700	6.7700	-5.972%	3	1,234	-70.162%
2026-04-17	7.4000	7.4000	7.2000	7.2000	-1.774%	11	1,234	-71.944%
2026-04-15	6.4000	7.3300	6.4000	7.3300	+34.495%	6	1,230	-72.442%
2026-04-14	5.4700	5.4700	5.4500	5.4500	+1.869%	4	1,234	-62.936%
2026-04-13	5.0000	5.7000	4.9500	5.3500	+8.961%	83	1,212	-62.243%
2026-04-10	5.1800	5.2000	4.8100	4.9100	+2.505%	24	1,212	-58.859%
2026-04-09	4.9000	4.9000	4.7900	4.7900	-14.464%	5	1,212	-57.829%
2026-04-08	5.8500	5.8500	5.6000	5.6000	+0.901%	15	1,208	-63.929%
2026-04-07	5.4800	5.5500	5.4800	5.5500	-1.770%	5	1,222	-63.604%
2026-04-06	5.7000	5.7000	5.6500	5.6500	+3.670%	6	1,217	-64.248%
2026-04-02	5.5000	5.5000	5.4500	5.4500	+13.071%	46	1,216	-62.936%
2026-03-30	4.9800	4.9800	4.8200	4.8200	-3.600%	3	1,216	-58.091%
2026-03-27	5.3000	5.3000	5.0000	5.0000	-6.542%	12	1,214	-59.600%
2026-03-26	5.9300	5.9300	5.2900	5.3500	-12.151%	17	1,203	-62.243%
2026-03-24	6.3200	6.3200	5.9800	6.0900	-13.248%	15	1,200	-66.831%
2026-03-23	6.9700	7.0200	6.9500	7.0200	+4.776%	10	1,187	-71.225%
2026-03-20	6.7500	6.7500	6.5500	6.7000	-8.719%	19	1,185	-69.851%
2026-03-19	7.8400	7.8400	7.3400	7.3400	-8.135%	3	1,166	-72.480%
2026-03-17	8.5000	8.5000	7.9900	7.9900	+14.799%	2	1,163	-74.718%
2026-03-16	7.0000	7.0000	6.9600	6.9600	+8.750%	6	1,163	-70.977%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-4.192%	2	1,159	-68.438%
2026-03-12	6.6800	6.6800	6.6800	6.6800	+5.197%	4	1,157	-69.760%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-5.224%	5	1,153	-68.189%
2026-03-09	6.5100	6.7000	6.5100	6.7000	-3.597%	5	1,149	-69.851%
2026-03-06	7.3000	7.3000	6.9500	6.9500	-12.358%	14	1,144	-70.935%
2026-03-05	7.9300	7.9300	7.9300	7.9300	+6.873%	1	1,140	-74.527%
2026-03-04	7.4200	7.4200	7.4200	7.4200	-5.115%	3	1,139	-72.776%
2026-03-03	6.9000	7.8200	6.9000	7.8200	+1.691%	11	1,136	-74.169%
2026-03-02	6.9700	7.7500	6.9700	7.6900	+5.342%	19	1,137	-73.732%
2026-02-27	7.7000	7.7000	6.8500	7.3000	-3.183%	26	1,148	-72.329%
2026-02-26	6.9400	7.5400	6.9400	7.5400	+13.383%	3	1,148	-73.210%
2026-02-25	6.6500	6.6500	6.6500	6.6500	+8.483%	1	1,149	-69.624%
2026-02-24	5.6300	6.1300	5.6300	6.1300	+7.544%	31	1,149	-67.047%
2026-02-23	5.9500	6.0300	5.7000	5.7000	-13.374%	24	1,164	-64.561%
2026-02-20	6.5800	6.5800	6.5800	6.5800	+26.538%	6	1,184	-69.301%
2026-02-19	6.3700	6.3700	5.2000	5.2000	-17.065%	13	1,190	-61.154%
2026-02-18	6.1900	6.2700	6.1500	6.2700	+11.964%	48	1,188	-67.783%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,149	-63.929%
2026-02-13	5.8300	5.8300	5.3400	5.4000	-5.263%	37	1,112	-62.593%
2026-02-12	6.0000	6.0000	5.5300	5.7000	-2.730%	40	1,112	-64.561%
2026-02-11	6.2900	6.2900	5.8600	5.8600	-13.185%	4	1,072	-65.529%
2026-02-06	6.7500	6.8500	6.7000	6.7500	-20.118%	1,017	1,068	-70.074%
2026-02-05	8.4500	8.4500	8.4500	8.4500	+29.008%	5	68	-76.095%
2026-02-04	7.0000	7.0000	6.4000	6.5500	-24.014%	19	66	-69.160%
2026-02-03	9.0500	9.0500	8.4000	8.6200	-12.398%	26	47	-76.566%
2026-02-02	9.8400	9.8400	9.8400	9.8400	+3.797%	2	35	-79.472%
2026-01-29	9.4800	9.4800	9.4800	9.4800	+4.983%	1	35	-78.692%
2026-01-28	9.8000	9.8000	9.0300	9.0300	-9.700%	10	34	-77.630%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.846%	5	24	-79.800%
2026-01-23	10.4000	10.6000	10.4000	10.4000	-3.346%	20	19	-80.577%
2026-01-22	11.8400	11.8400	10.7600	10.7600	+2.184%	2	0	-81.227%
2026-01-21	11.6000	11.6000	10.5300	10.5300	+1.543%	2	0	-80.817%
2026-01-16	10.5200	10.5200	10.3600	10.3700	0.000%	12	0	-80.521%

.dark-mode .WYlBr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYlBr3{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C100UBER Jun 17 2027 100.00 Call (UBER270617C00100000)option OPRA

UBER20270617C100
UBER Jun 17 2027 100.00 Call (UBER270617C00100000)
option OPRA