Dark

UBER20270617C125
UBER Jun 17 2027 125.00 Call (UBER270617C00125000)
option OPRA

EOD

Sep 30, 2026

0.8000+8.108%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	0.8000	0.8000	0.8000	+8.108%	1	962	0.000%
2026-09-29	0.7400	0.7400	0.7400	0.7400	-1.333%	1	961	+8.108%
2026-09-28	0.7500	0.7500	0.7500	0.7500	-11.765%	145	961	+6.667%
2026-09-25	0.7800	0.8500	0.7100	0.8500	+6.250%	3	877	-5.882%
2026-09-24	0.8500	0.8500	0.8000	0.8000	-5.882%	4	877	0.000%
2026-09-23	0.8700	0.8800	0.8100	0.8500	-2.299%	7	876	-5.882%
2026-09-22	1.0000	1.0000	0.8700	0.8700	-7.447%	102	876	-8.046%
2026-09-21	0.9500	0.9500	0.9400	0.9400	-12.150%	5	830	-14.894%
2026-09-16	1.0700	1.0700	1.0700	1.0700	-13.008%	4	828	-25.234%
2026-09-15	1.2300	1.2300	1.2300	1.2300	+5.128%	20	832	-34.959%
2026-09-14	1.3000	1.3000	1.1700	1.1700	-3.306%	5	812	-31.624%
2026-09-11	1.2000	1.2400	1.2000	1.2100	-8.333%	4	811	-33.884%
2026-09-10	1.0200	1.3200	1.0200	1.3200	-4.348%	108	807	-39.394%
2026-09-08	1.3600	1.3800	1.3600	1.3800	-25.806%	6	759	-42.029%
2026-09-03	1.8600	1.8600	1.8600	1.8600	+10.714%	1	759	-56.989%
2026-09-02	1.6700	1.6800	1.6700	1.6800	-0.592%	7	758	-52.381%
2026-08-31	1.6900	1.6900	1.6900	1.6900	-15.500%	1	752	-52.663%
2026-08-28	1.8000	2.0000	1.8000	2.0000	+11.111%	4	752	-60.000%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-28.000%	6	754	-55.556%
2026-08-26	2.4900	2.5000	2.4900	2.5000	+11.111%	17	748	-68.000%
2026-08-25	2.2800	2.2800	2.2500	2.2500	+2.740%	619	735	-64.444%
2026-08-21	2.2500	2.4700	2.1500	2.1900	+6.311%	206	1,347	-63.470%
2026-08-20	2.2900	2.3500	2.0600	2.0600	+0.488%	15	1,149	-61.165%
2026-08-19	1.9300	2.2000	1.9300	2.0500	+13.889%	59	1,164	-60.976%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+1.124%	10	1,187	-55.556%
2026-08-17	1.7500	1.7800	1.7500	1.7800	+1.136%	2	1,197	-55.056%
2026-08-13	1.6400	1.7600	1.6400	1.7600	-12.871%	7	1,196	-54.545%
2026-08-11	2.0900	2.0900	2.0200	2.0200	+6.316%	4	1,197	-60.396%
2026-08-10	1.9100	2.0400	1.9000	1.9000	+15.152%	33	1,199	-57.895%
2026-08-07	1.5000	1.6500	1.5000	1.6500	+25.000%	4	1,206	-51.515%
2026-08-06	1.0800	1.3200	1.0800	1.3200	+40.426%	8	1,204	-39.394%
2026-08-05	0.9300	0.9400	0.9300	0.9400	-28.244%	2	1,203	-14.894%
2026-07-31	1.4400	1.4400	1.3100	1.3100	+4.800%	10	1,203	-38.931%
2026-07-29	1.4500	1.5000	1.2500	1.2500	+5.042%	4	1,197	-36.000%
2026-07-27	1.1900	1.1900	1.1900	1.1900	0.000%	2	1,195	-32.773%
2026-07-24	1.4000	1.4000	1.1900	1.1900	-17.931%	4	1,195	-32.773%
2026-07-23	1.5000	1.5800	1.3000	1.4500	-3.333%	16	1,191	-44.828%
2026-07-22	1.6400	1.6400	1.5000	1.5000	-14.286%	21	1,193	-46.667%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-12.500%	1	1,172	-54.286%
2026-07-17	1.8900	2.0900	1.5000	2.0000	+5.263%	10	1,171	-60.000%
2026-07-16	2.2000	2.2000	1.9000	1.9000	+2.703%	8	1,165	-57.895%
2026-07-15	1.9200	1.9200	1.8500	1.8500	-11.905%	14	1,160	-56.757%
2026-07-10	2.2400	2.2400	2.1000	2.1000	-3.226%	2	1,146	-61.905%
2026-07-09	2.0000	2.1700	2.0000	2.1700	+0.463%	3	1,147	-63.134%
2026-07-07	2.2300	2.2300	2.1600	2.1600	+0.935%	3	1,148	-62.963%
2026-07-06	2.1400	2.1400	2.1400	2.1400	0.000%	15	1,147	-62.617%
2026-07-02	2.0000	2.1400	1.7700	2.1400	+3.382%	4	1,133	-62.617%
2026-07-01	2.0000	2.0700	2.0000	2.0700	-1.429%	2	1,133	-61.353%
2026-06-30	2.3700	2.4000	2.1000	2.1000	-13.934%	19	1,132	-61.905%
2026-06-29	2.8100	2.8100	2.4400	2.4400	-2.400%	21	1,114	-67.213%
2026-06-26	2.9500	2.9500	2.1100	2.5000	+19.048%	11	1,099	-68.000%
2026-06-25	2.3400	2.3400	2.0100	2.1000	-12.500%	8	1,090	-61.905%
2026-06-24	1.7300	2.5000	1.7300	2.4000	+10.599%	18	1,088	-66.667%
2026-06-16	2.2500	2.3900	2.1700	2.1700	+3.828%	6	1,080	-63.134%
2026-06-15	2.1900	2.1900	2.0900	2.0900	+18.079%	3	365	-61.722%
2026-06-12	1.6500	1.9000	1.6300	1.7700	+5.357%	748	365	-54.802%
2026-06-11	1.6800	1.6800	1.6800	1.6800	-9.677%	1	365	-52.381%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-2.105%	2	365	-56.989%
2026-06-09	1.9900	2.0800	1.8500	1.9000	-9.091%	158	365	-57.895%
2026-06-08	2.2500	2.2500	1.5500	2.0900	-2.791%	9	322	-61.722%
2026-06-05	2.3500	2.3500	2.1500	2.1500	-11.885%	4	320	-62.791%
2026-06-04	2.6700	2.7200	2.4100	2.4400	+7.018%	54	317	-67.213%
2026-06-03	2.2500	2.5800	2.2500	2.2800	-10.588%	16	314	-64.912%
2026-06-02	2.5500	2.5500	2.5500	2.5500	-8.929%	10	305	-68.627%
2026-06-01	2.3700	2.9800	2.3000	2.8000	+21.739%	34	295	-71.429%
2026-05-29	2.0600	2.3000	2.0600	2.3000	+10.048%	8	289	-65.217%
2026-05-28	1.9500	2.0900	1.9500	2.0900	+1.951%	6	281	-61.722%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-2.381%	4	275	-60.976%
2026-05-26	1.9000	2.1000	1.9000	2.1000	-10.638%	7	271	-61.905%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-6.746%	2	269	-65.957%
2026-05-20	2.4500	2.5200	2.4500	2.5200	-0.787%	2	267	-68.254%
2026-05-15	2.5400	2.5400	2.5400	2.5400	-8.961%	10	269	-68.504%
2026-05-14	2.2000	2.7900	2.2000	2.7900	+1.455%	9	259	-71.326%
2026-05-08	2.7000	2.7700	2.5400	2.7500	-13.249%	12	250	-70.909%
2026-05-06	3.2000	3.3800	3.1000	3.1700	+29.388%	114	246	-74.763%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-22.222%	1	133	-67.347%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-1.563%	1	132	-74.603%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+1.911%	2	132	-75.000%
2026-04-20	3.0500	3.1400	2.8000	3.1400	+2.280%	86	130	-74.522%
2026-04-15	2.9400	3.0700	2.9400	3.0700	+30.085%	2	110	-73.941%
2026-04-02	2.2200	2.3600	2.2200	2.3600	-5.600%	2	107	-66.102%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+4.167%	1	107	-68.000%
2026-03-31	2.4000	2.4000	2.4000	2.4000	+5.263%	1	106	-66.667%
2026-03-30	2.2900	2.2900	2.2800	2.2800	+6.542%	2	106	-64.912%
2026-03-27	2.1400	2.1400	2.1400	2.1400	-10.833%	1	107	-62.617%
2026-03-26	2.6200	2.6200	2.3200	2.4000	-11.765%	10	106	-66.667%
2026-03-25	2.7200	2.7400	2.7200	2.7200	-11.111%	3	105	-70.588%
2026-03-20	3.0700	3.1500	3.0600	3.0600	-18.400%	4	103	-73.856%
2026-03-17	3.7000	3.7500	3.7000	3.7500	+17.188%	12	102	-78.667%
2026-03-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	90	-75.000%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-8.571%	12	90	-75.000%
2026-03-04	3.3300	3.5000	3.3300	3.5000	+6.061%	2	80	-77.143%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+8.197%	1	80	-75.758%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-1.613%	20	79	-73.770%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	83	-74.194%
2026-02-04	3.8600	3.8600	3.2500	3.2500	-21.117%	57	80	-75.385%
2026-02-03	4.1200	4.1200	4.1200	4.1200	-16.768%	1	23	-80.583%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-5.714%	20	22	-83.838%
2026-01-22	5.2500	5.2500	5.2500	5.2500	-7.895%	1	2	-84.762%
2026-01-21	5.8500	5.8500	5.7000	5.7000	0.000%	2	1	-85.965%

.dark-mode .Yqlm5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqlm5q{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C125UBER Jun 17 2027 125.00 Call (UBER270617C00125000)option OPRA

UBER20270617C125
UBER Jun 17 2027 125.00 Call (UBER270617C00125000)
option OPRA