Dark

UBER20270617C105
UBER Jun 17 2027 105.00 Call (UBER270617C00105000)
option OPRA

EOD

Oct 1, 2026

1.64-15.464%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6900	1.6900	1.6400	1.6400	-15.464%	7	463	0.000%
2026-09-29	1.9400	1.9400	1.9400	1.9400	+16.168%	3	461	-15.464%
2026-09-28	1.7400	1.7400	1.6000	1.6700	-11.640%	13	458	-1.796%
2026-09-25	1.8900	1.8900	1.8900	1.8900	-3.571%	2	449	-13.228%
2026-09-23	1.9600	1.9600	1.9600	1.9600	-4.390%	1	449	-16.327%
2026-09-22	2.0500	2.0500	2.0500	2.0500	-0.966%	3	449	-20.000%
2026-09-21	2.0700	2.0700	2.0700	2.0700	-17.200%	1	448	-20.773%
2026-09-17	2.3800	2.5000	2.3800	2.5000	+4.167%	5	447	-34.400%
2026-09-16	2.4000	2.4000	2.4000	2.4000	-11.439%	1	447	-31.667%
2026-09-14	2.7100	2.7100	2.7100	2.7100	+3.042%	5	448	-39.483%
2026-09-11	2.6500	2.6600	2.6000	2.6300	-10.847%	25	453	-37.643%
2026-09-10	2.4100	3.1000	2.4100	2.9500	-1.667%	127	428	-44.407%
2026-09-09	3.0000	3.0000	3.0000	3.0000	0.000%	4	447	-45.333%
2026-09-08	3.1500	3.1500	2.9100	3.0000	-11.765%	10	443	-45.333%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-3.683%	2	437	-51.765%
2026-09-03	3.5500	3.5500	3.5000	3.5300	-7.105%	10	437	-53.541%
2026-09-02	3.7800	3.8000	3.5100	3.8000	+8.571%	30	434	-56.842%
2026-09-01	3.4500	3.5000	3.4300	3.5000	-7.895%	6	434	-53.143%
2026-08-31	3.8000	3.8000	3.8000	3.8000	+1.333%	1	431	-56.842%
2026-08-28	3.7500	3.7500	3.7500	3.7500	-5.063%	1	430	-56.267%
2026-08-27	4.0000	4.0000	3.9000	3.9500	-16.842%	8	430	-58.481%
2026-08-26	4.8200	4.8200	4.7500	4.7500	-4.040%	9	426	-65.474%
2026-08-25	4.7100	5.2500	4.6500	4.9500	+12.500%	286	427	-66.869%
2026-08-21	4.4000	4.4000	4.4000	4.4000	-1.566%	1	381	-62.727%
2026-08-20	5.0000	5.0000	4.4700	4.4700	+1.591%	3	380	-63.311%
2026-08-19	4.5000	4.5000	4.4000	4.4000	+22.222%	42	382	-62.727%
2026-08-18	3.7500	3.7500	3.6000	3.6000	-2.703%	45	340	-54.444%
2026-08-17	3.7500	3.7500	3.7000	3.7000	0.000%	5	305	-55.676%
2026-08-14	3.7000	3.7000	3.7000	3.7000	+1.370%	4	300	-55.676%
2026-08-12	3.8600	3.8600	3.6500	3.6500	-17.978%	6	296	-55.068%
2026-08-11	4.4500	4.4500	4.4000	4.4500	+3.488%	14	293	-63.146%
2026-08-10	4.3000	4.3700	4.3000	4.3000	+99.074%	5	279	-61.860%
2026-08-05	2.4500	2.7200	2.1600	2.1600	-31.429%	10	279	-24.074%
2026-08-03	3.1500	3.1500	3.1500	3.1500	+6.419%	2	280	-47.937%
2026-07-29	2.9900	2.9900	2.9600	2.9600	+11.278%	96	281	-44.595%
2026-07-27	2.6600	2.6600	2.6600	2.6600	-10.438%	4	194	-38.346%
2026-07-24	2.9600	2.9700	2.9600	2.9700	-23.454%	3	192	-44.781%
2026-07-20	3.8800	3.8800	3.8800	3.8800	+2.918%	4	192	-57.732%
2026-07-17	3.6000	3.7700	3.6000	3.7700	-5.750%	3	196	-56.499%
2026-07-16	4.4200	4.4200	3.9500	4.0000	+10.803%	5	195	-59.000%
2026-07-14	3.9000	3.9000	3.6100	3.6100	-16.820%	3	195	-54.571%
2026-07-09	4.3500	4.3500	4.3400	4.3400	+2.118%	2	193	-62.212%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+5.198%	1	193	-61.412%
2026-07-06	4.0400	4.0400	4.0400	4.0400	-0.247%	10	193	-59.406%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-6.897%	1	203	-59.506%
2026-06-29	4.8000	4.8500	4.3500	4.3500	-8.421%	16	203	-62.299%
2026-06-26	4.7500	4.7500	4.7500	4.7500	+13.095%	1	191	-65.474%
2026-06-25	4.1400	4.2000	4.1400	4.2000	-19.075%	73	191	-60.952%
2026-06-24	3.8000	5.1900	3.8000	5.1900	+50.435%	3	118	-68.401%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-7.258%	38	118	-52.464%
2026-06-08	3.7200	3.7200	3.7200	3.7200	-26.337%	1	82	-55.914%
2026-06-01	4.4300	5.0500	4.4300	5.0500	+32.199%	2	81	-67.525%
2026-05-28	3.8200	3.8200	3.8200	3.8200	+0.526%	1	82	-57.068%
2026-05-27	3.7000	3.8000	3.7000	3.8000	-7.317%	34	90	-56.842%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-16.327%	1	97	-60.000%
2026-05-20	4.5500	4.9000	4.5500	4.9000	-8.411%	2	97	-66.531%
2026-05-18	4.8000	5.3500	4.8000	5.3500	+11.925%	3	96	-69.346%
2026-05-15	4.7800	4.7800	4.7800	4.7800	-13.091%	10	96	-65.690%
2026-05-12	5.5000	5.5000	5.5000	5.5000	-14.729%	20	96	-70.182%
2026-05-07	6.4500	6.4500	6.4500	6.4500	+27.470%	23	116	-74.574%
2026-05-04	5.0600	5.0600	5.0600	5.0600	-0.589%	2	93	-67.589%
2026-04-24	5.2300	5.2300	5.0900	5.0900	-8.945%	2	93	-67.780%
2026-04-22	5.1000	5.5900	5.1000	5.5900	-9.839%	13	93	-70.662%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-8.148%	20	93	-73.548%
2026-04-17	6.7500	6.7500	6.7500	6.7500	+12.500%	4	73	-75.704%
2026-04-15	5.0000	6.1500	5.0000	6.0000	+25.000%	11	73	-72.667%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+20.000%	1	62	-65.833%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-24.099%	1	62	-59.000%
2026-04-01	5.2700	5.2700	5.2700	5.2700	+24.000%	1	62	-68.880%
2026-03-30	4.1500	4.2500	4.1500	4.2500	+1.190%	2	61	-61.412%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-34.884%	3	60	-60.952%
2026-03-18	6.4500	6.4500	6.4500	6.4500	-9.155%	1	61	-74.574%
2026-03-17	7.1000	7.3200	7.1000	7.1000	+22.625%	5	61	-76.901%
2026-03-16	5.7900	5.7900	5.7900	5.7900	+2.478%	1	61	-71.675%
2026-03-13	5.6500	5.6500	5.6500	5.6500	-16.912%	3	60	-70.973%
2026-03-05	6.5500	6.8000	6.5500	6.8000	+10.211%	4	57	-75.882%
2026-03-04	6.1700	6.1700	6.1700	6.1700	-4.489%	1	54	-73.420%
2026-02-26	6.4600	6.4600	6.4600	6.4600	+15.564%	1	54	-74.613%
2026-02-25	5.5900	5.5900	5.5900	5.5900	+16.216%	1	52	-70.662%
2026-02-24	5.1600	5.1700	4.8100	4.8100	+1.263%	7	52	-65.904%
2026-02-23	4.9800	4.9800	4.7500	4.7500	-18.803%	26	48	-65.474%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+2.094%	1	49	-71.966%
2026-02-10	5.7300	5.7300	5.7300	5.7300	-7.282%	5	49	-71.379%
2026-02-05	6.1800	6.1800	6.1800	6.1800	-18.684%	5	44	-73.463%
2026-02-03	7.7300	7.7300	7.6000	7.6000	-12.844%	10	47	-78.421%
2026-01-29	8.7200	8.7200	8.7200	8.7200	+7.787%	10	47	-81.193%
2026-01-28	8.0900	8.0900	8.0900	8.0900	-16.166%	9	37	-79.728%
2026-01-22	9.6500	9.6500	9.6500	9.6500	+5.464%	1	37	-83.005%
2026-01-20	10.1000	10.1000	8.9300	9.1500	0.000%	45	36	-82.077%

.dark-mode .Pc3zgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pc3zgp{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C105UBER Jun 17 2027 105.00 Call (UBER270617C00105000)option OPRA

UBER20270617C105
UBER Jun 17 2027 105.00 Call (UBER270617C00105000)
option OPRA