Dark

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

EOD

Aug 3, 2026

3.75+9.329%(+0.32)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8000	3.8300	3.5500	3.7500	+9.329%	134	2,928	0.000%
2026-07-31	3.4500	3.5200	3.4300	3.4300	-3.380%	59	2,828	+9.329%
2026-07-30	3.5100	3.5500	3.3500	3.5500	-5.585%	10	2,870	+5.634%
2026-07-29	3.7500	3.8100	3.6200	3.7600	+13.939%	31	2,866	-0.266%
2026-07-28	3.5500	3.7600	3.3000	3.3000	0.000%	10	2,859	+13.636%
2026-07-27	3.1500	3.3000	3.1500	3.3000	+13.014%	9	2,863	+13.636%
2026-07-24	3.3000	3.6000	2.9200	2.9200	-14.370%	42	2,860	+28.425%
2026-07-23	3.8000	3.8000	3.2600	3.4100	-10.263%	743	2,837	+9.971%
2026-07-22	4.0000	4.1600	3.8000	3.8000	-9.524%	102	2,764	-1.316%
2026-07-21	4.2500	4.2500	4.2000	4.2000	-6.667%	4	2,697	-10.714%
2026-07-20	4.0000	4.5000	4.0000	4.5000	0.000%	15	2,696	-16.667%
2026-07-17	4.5000	4.7000	4.2500	4.5000	-9.457%	29	2,696	-16.667%
2026-07-16	4.9900	5.3000	4.7900	4.9700	+5.745%	34	2,694	-24.547%
2026-07-15	4.6500	4.8000	4.6000	4.7000	+4.444%	37	2,690	-20.213%
2026-07-14	4.5000	4.7300	4.4200	4.5000	-10.000%	125	2,668	-16.667%
2026-07-13	5.4000	5.5700	5.0000	5.0000	-5.660%	16	2,670	-25.000%
2026-07-10	5.7000	5.7000	5.3000	5.3000	+0.569%	13	2,665	-29.245%
2026-07-09	5.5000	5.5000	5.0500	5.2700	+4.150%	6	2,666	-28.843%
2026-07-08	4.9200	5.0600	4.8500	5.0600	-7.156%	131	2,664	-25.889%
2026-07-07	5.1000	5.4500	5.0700	5.4500	+15.711%	3	2,585	-31.193%
2026-07-06	5.6400	5.6400	4.6000	4.7100	-11.963%	30	2,582	-20.382%
2026-07-02	4.9200	5.3500	4.8500	5.3500	+8.961%	13	2,561	-29.907%
2026-07-01	5.1500	5.1500	4.8000	4.9100	+4.468%	15	2,561	-23.625%
2026-06-30	6.0000	6.0000	4.5500	4.7000	-16.071%	331	2,553	-20.213%
2026-06-29	5.6000	6.5000	5.3300	5.6000	-5.882%	84	2,659	-33.036%
2026-06-26	5.3000	6.2900	5.0500	5.9500	+21.677%	27	2,647	-36.975%
2026-06-25	5.0600	5.0600	4.8900	4.8900	-9.444%	8	2,647	-23.313%
2026-06-24	5.2500	5.9000	5.2500	5.4000	+41.732%	153	2,640	-30.556%
2026-06-23	4.4000	4.4100	3.8100	3.8100	-17.174%	12	2,602	-1.575%
2026-06-22	4.7000	4.7000	4.6000	4.6000	-4.167%	2	2,601	-18.478%
2026-06-18	4.6000	4.9000	4.3500	4.8000	-2.637%	9	2,599	-21.875%
2026-06-17	4.9300	4.9300	4.9300	4.9300	-5.192%	1	2,599	-23.935%
2026-06-16	5.4500	5.5500	5.2000	5.2000	+2.161%	23	2,599	-27.885%
2026-06-15	4.2500	5.3000	4.2500	5.0900	+31.186%	641	2,080	-26.326%
2026-06-12	3.8000	3.8800	3.8000	3.8800	-5.366%	11	2,080	-3.351%
2026-06-11	3.9000	4.1000	2.6500	4.1000	-6.178%	43	2,080	-8.537%
2026-06-10	4.3300	4.5000	4.3300	4.3700	-11.717%	15	2,081	-14.188%
2026-06-09	4.0000	4.9500	4.0000	4.9500	+5.319%	33	2,081	-24.242%
2026-06-08	4.7000	4.7700	4.7000	4.7000	+0.213%	20	2,070	-20.213%
2026-06-05	5.2900	5.2900	4.6500	4.6900	-14.727%	53	2,077	-20.043%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+1.852%	1	2,073	-31.818%
2026-06-02	5.6000	5.6500	5.2000	5.4000	-12.903%	33	2,072	-30.556%
2026-06-01	5.2500	6.2500	5.1300	6.2000	+24.000%	209	2,059	-39.516%
2026-05-29	5.0000	5.4000	4.7500	5.0000	+7.066%	229	2,008	-25.000%
2026-05-28	4.4500	4.7400	4.4000	4.6700	+1.522%	71	1,843	-19.700%
2026-05-27	4.5200	4.7000	4.5000	4.6000	-1.919%	23	1,870	-18.478%
2026-05-26	4.5000	4.8200	4.5000	4.6900	-6.200%	121	1,857	-20.043%
2026-05-22	5.5700	5.7000	4.8900	5.0000	-8.592%	44	1,842	-25.000%
2026-05-21	5.4000	5.5000	5.2600	5.4700	-6.973%	111	1,806	-31.444%
2026-05-20	5.8500	5.8800	5.4300	5.8800	-7.402%	9	1,806	-36.224%
2026-05-19	5.6000	6.3500	5.6000	6.3500	+11.404%	9	1,798	-40.945%
2026-05-15	5.6500	5.9200	5.6500	5.7000	+1.786%	25	1,798	-34.211%
2026-05-14	5.6000	6.1000	5.6000	5.6000	-7.131%	14	1,776	-33.036%
2026-05-12	6.1100	6.1100	6.0300	6.0300	-1.951%	2	1,773	-37.811%
2026-05-11	6.5000	6.5000	6.1500	6.1500	+3.710%	201	1,773	-39.024%
2026-05-08	6.4000	6.5000	5.9300	5.9300	-6.761%	10	1,572	-36.762%
2026-05-07	7.5000	7.7700	6.3600	6.3600	-10.423%	117	1,568	-41.038%
2026-05-06	7.0000	7.6500	7.0000	7.1000	+29.091%	13	1,461	-47.183%
2026-05-05	6.0000	6.1000	5.5000	5.5000	-10.569%	18	1,454	-31.818%
2026-05-04	6.1000	6.4500	5.8200	6.1500	-1.442%	46	1,446	-39.024%
2026-05-01	6.3300	6.3600	6.2400	6.2400	-1.732%	3	1,409	-39.904%
2026-04-30	5.9000	6.3500	5.9000	6.3500	+5.833%	21	1,409	-40.945%
2026-04-29	5.9400	6.0000	5.9400	6.0000	+0.840%	7	1,396	-37.500%
2026-04-28	6.2600	7.1000	5.9500	5.9500	-10.526%	25	1,391	-36.975%
2026-04-27	6.6500	6.6500	6.6500	6.6500	+9.917%	10	1,367	-43.609%
2026-04-24	6.6500	6.6500	6.0500	6.0500	+0.833%	5	1,367	-38.017%
2026-04-23	6.6500	6.6500	6.0000	6.0000	-8.676%	13	1,362	-37.500%
2026-04-22	6.6500	6.6500	6.5000	6.5700	-8.877%	141	1,349	-42.922%
2026-04-21	7.8500	8.0100	7.2100	7.2100	+6.499%	15	1,234	-47.989%
2026-04-20	6.7700	6.7700	6.7700	6.7700	-5.972%	3	1,234	-44.609%
2026-04-17	7.4000	7.4000	7.2000	7.2000	-1.774%	11	1,234	-47.917%
2026-04-15	6.4000	7.3300	6.4000	7.3300	+34.495%	6	1,230	-48.840%
2026-04-14	5.4700	5.4700	5.4500	5.4500	+1.869%	4	1,234	-31.193%
2026-04-13	5.0000	5.7000	4.9500	5.3500	+8.961%	83	1,212	-29.907%
2026-04-10	5.1800	5.2000	4.8100	4.9100	+2.505%	24	1,212	-23.625%
2026-04-09	4.9000	4.9000	4.7900	4.7900	-14.464%	5	1,212	-21.712%
2026-04-08	5.8500	5.8500	5.6000	5.6000	+0.901%	15	1,208	-33.036%
2026-04-07	5.4800	5.5500	5.4800	5.5500	-1.770%	5	1,222	-32.432%
2026-04-06	5.7000	5.7000	5.6500	5.6500	+3.670%	6	1,217	-33.628%
2026-04-02	5.5000	5.5000	5.4500	5.4500	+13.071%	46	1,216	-31.193%
2026-03-30	4.9800	4.9800	4.8200	4.8200	-3.600%	3	1,216	-22.199%
2026-03-27	5.3000	5.3000	5.0000	5.0000	-6.542%	12	1,214	-25.000%
2026-03-26	5.9300	5.9300	5.2900	5.3500	-12.151%	17	1,203	-29.907%
2026-03-24	6.3200	6.3200	5.9800	6.0900	-13.248%	15	1,200	-38.424%
2026-03-23	6.9700	7.0200	6.9500	7.0200	+4.776%	10	1,187	-46.581%
2026-03-20	6.7500	6.7500	6.5500	6.7000	-8.719%	19	1,185	-44.030%
2026-03-19	7.8400	7.8400	7.3400	7.3400	-8.135%	3	1,166	-48.910%
2026-03-17	8.5000	8.5000	7.9900	7.9900	+14.799%	2	1,163	-53.066%
2026-03-16	7.0000	7.0000	6.9600	6.9600	+8.750%	6	1,163	-46.121%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-4.192%	2	1,159	-41.406%
2026-03-12	6.6800	6.6800	6.6800	6.6800	+5.197%	4	1,157	-43.862%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-5.224%	5	1,153	-40.945%
2026-03-09	6.5100	6.7000	6.5100	6.7000	-3.597%	5	1,149	-44.030%
2026-03-06	7.3000	7.3000	6.9500	6.9500	-12.358%	14	1,144	-46.043%
2026-03-05	7.9300	7.9300	7.9300	7.9300	+6.873%	1	1,140	-52.711%
2026-03-04	7.4200	7.4200	7.4200	7.4200	-5.115%	3	1,139	-49.461%
2026-03-03	6.9000	7.8200	6.9000	7.8200	+1.691%	11	1,136	-52.046%
2026-03-02	6.9700	7.7500	6.9700	7.6900	+5.342%	19	1,137	-51.235%
2026-02-27	7.7000	7.7000	6.8500	7.3000	-3.183%	26	1,148	-48.630%
2026-02-26	6.9400	7.5400	6.9400	7.5400	+13.383%	3	1,148	-50.265%
2026-02-25	6.6500	6.6500	6.6500	6.6500	+8.483%	1	1,149	-43.609%
2026-02-24	5.6300	6.1300	5.6300	6.1300	+7.544%	31	1,149	-38.825%
2026-02-23	5.9500	6.0300	5.7000	5.7000	-13.374%	24	1,164	-34.211%
2026-02-20	6.5800	6.5800	6.5800	6.5800	+26.538%	6	1,184	-43.009%
2026-02-19	6.3700	6.3700	5.2000	5.2000	-17.065%	13	1,190	-27.885%
2026-02-18	6.1900	6.2700	6.1500	6.2700	+11.964%	48	1,188	-40.191%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,149	-33.036%
2026-02-13	5.8300	5.8300	5.3400	5.4000	-5.263%	37	1,112	-30.556%
2026-02-12	6.0000	6.0000	5.5300	5.7000	-2.730%	40	1,112	-34.211%
2026-02-11	6.2900	6.2900	5.8600	5.8600	-13.185%	4	1,072	-36.007%
2026-02-06	6.7500	6.8500	6.7000	6.7500	-20.118%	1,017	1,068	-44.444%
2026-02-05	8.4500	8.4500	8.4500	8.4500	+29.008%	5	68	-55.621%
2026-02-04	7.0000	7.0000	6.4000	6.5500	-24.014%	19	66	-42.748%
2026-02-03	9.0500	9.0500	8.4000	8.6200	-12.398%	26	47	-56.497%
2026-02-02	9.8400	9.8400	9.8400	9.8400	+3.797%	2	35	-61.890%
2026-01-29	9.4800	9.4800	9.4800	9.4800	+4.983%	1	35	-60.443%
2026-01-28	9.8000	9.8000	9.0300	9.0300	-9.700%	10	34	-58.472%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.846%	5	24	-62.500%
2026-01-23	10.4000	10.6000	10.4000	10.4000	-3.346%	20	19	-63.942%
2026-01-22	11.8400	11.8400	10.7600	10.7600	+2.184%	2	0	-65.149%
2026-01-21	11.6000	11.6000	10.5300	10.5300	+1.543%	2	0	-64.387%
2026-01-16	10.5200	10.5200	10.3600	10.3700	0.000%	12	0	-63.838%

.dark-mode .zFK57M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFK57M{ 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