Dark

UBER20270617C50
UBER Jun 17 2027 50.00 Call (UBER270617C00050000)
option OPRA

EOD

Aug 3, 2026

25.70+4.684%(+1.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4400	25.7000	25.4400	25.7000	+4.684%	7	822	0.000%
2026-07-31	24.2000	24.5500	24.2000	24.5500	+2.292%	6	822	+4.684%
2026-07-30	23.7500	24.0000	23.6500	24.0000	-6.433%	12	818	+7.083%
2026-07-29	25.0000	25.7000	25.0000	25.6500	+2.600%	6	819	+0.195%
2026-07-28	24.5000	25.0000	24.5000	25.0000	+11.111%	3	818	+2.800%
2026-07-27	21.4000	22.9300	21.2300	22.5000	+4.944%	39	816	+14.222%
2026-07-24	22.8400	22.8400	21.4400	21.4400	-8.376%	10	786	+19.869%
2026-07-23	25.0500	25.0500	23.4000	23.4000	-7.510%	12	786	+9.829%
2026-07-22	24.9500	25.3000	24.6500	25.3000	-3.065%	16	778	+1.581%
2026-07-21	26.1000	26.1000	26.1000	26.1000	-3.333%	1	786	-1.533%
2026-07-20	27.0000	27.4500	27.0000	27.0000	+2.079%	3	785	-4.815%
2026-07-17	27.3600	27.3600	26.4500	26.4500	-4.685%	8	782	-2.836%
2026-07-16	27.7500	27.7500	27.7500	27.7500	-1.596%	1	786	-7.387%
2026-07-15	26.8000	28.2000	26.8000	28.2000	+5.421%	2	787	-8.865%
2026-07-14	27.7500	27.7500	26.5000	26.7500	-6.794%	47	789	-3.925%
2026-07-13	29.3600	29.7000	28.5000	28.7000	-1.476%	21	750	-10.453%
2026-07-10	29.3000	29.5400	29.1300	29.1300	+2.032%	4	744	-11.775%
2026-07-09	28.4900	28.6500	28.4900	28.5500	+2.513%	113	745	-9.982%
2026-07-08	27.6000	27.8500	27.6000	27.8500	-8.689%	2	646	-7.720%
2026-07-07	28.7500	30.5000	28.7500	30.5000	+12.963%	12	646	-15.738%
2026-07-06	28.0000	28.3100	27.0000	27.0000	-5.528%	16	654	-4.815%
2026-07-02	27.5000	28.5800	27.0500	28.5800	+4.689%	3	637	-10.077%
2026-07-01	27.2000	27.9000	27.2000	27.3000	+0.738%	7	637	-5.861%
2026-06-30	28.6000	28.6000	26.7000	27.1000	-7.980%	53	630	-5.166%
2026-06-29	31.0000	31.5500	29.0000	29.4500	-3.443%	73	614	-12.733%
2026-06-26	27.3000	30.7500	27.3000	30.5000	+12.963%	42	550	-15.738%
2026-06-25	28.7900	28.7900	27.0000	27.0000	-5.296%	75	528	-4.815%
2026-06-24	25.3000	29.3700	25.2000	28.5100	+14.040%	30	485	-9.856%
2026-06-23	25.0000	25.0000	25.0000	25.0000	-6.050%	1	465	+2.800%
2026-06-17	27.0000	27.0000	26.6100	26.6100	-5.772%	5	468	-3.420%
2026-06-16	28.0300	28.8000	28.0300	28.2400	+3.443%	16	468	-8.994%
2026-06-15	25.9000	27.3000	25.9000	27.3000	+15.678%	3	453	-5.861%
2026-06-12	23.5000	23.8900	23.4700	23.6000	-2.520%	19	453	+8.898%
2026-06-11	23.5500	24.8000	23.5500	24.2100	-4.910%	41	453	+6.154%
2026-06-09	26.3900	26.3900	25.1400	25.4600	-2.077%	15	414	+0.943%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-4.762%	1	401	-1.154%
2026-06-04	27.8500	27.8500	27.3000	27.3000	+4.079%	2	402	-5.861%
2026-06-03	26.2500	26.2500	26.2300	26.2300	-2.345%	4	404	-2.021%
2026-06-02	27.7000	27.7600	26.8500	26.8600	-8.918%	18	400	-4.319%
2026-06-01	27.6100	29.4900	27.5000	29.4900	+10.037%	36	393	-12.852%
2026-05-29	26.7000	27.1000	26.7000	26.8000	+4.280%	16	388	-4.104%
2026-05-28	25.5000	26.2500	25.3800	25.7000	-1.230%	14	372	0.000%
2026-05-27	25.6000	26.3000	25.6000	26.0200	+2.039%	17	358	-1.230%
2026-05-26	25.7300	25.7300	25.5000	25.5000	-7.776%	3	341	+0.784%
2026-05-22	28.3500	28.3500	27.6500	27.6500	-3.826%	15	342	-7.052%
2026-05-21	28.7500	28.7500	28.7500	28.7500	-3.296%	1	332	-10.609%
2026-05-20	29.7300	29.7300	29.7300	29.7300	-0.900%	3	332	-13.555%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-1.639%	2	328	-14.333%
2026-05-13	30.5000	30.5000	30.5000	30.5000	-1.167%	25	328	-15.738%
2026-05-12	30.8600	30.8600	30.8600	30.8600	+2.355%	1	328	-16.721%
2026-05-11	30.2500	30.2500	30.1500	30.1500	-1.148%	2	328	-14.760%
2026-05-08	30.5000	30.5000	30.5000	30.5000	-5.073%	1	301	-15.738%
2026-05-07	31.5000	32.1300	31.5000	32.1300	-5.500%	21	300	-20.012%
2026-05-06	32.3100	34.0000	32.3100	34.0000	+21.429%	9	319	-24.412%
2026-05-05	29.5000	29.5000	28.0000	28.0000	-5.724%	20	328	-8.214%
2026-05-04	29.5000	29.7000	29.5000	29.7000	-1.329%	5	316	-13.468%
2026-05-01	29.9400	30.1000	29.9400	30.1000	+6.511%	30	292	-14.618%
2026-04-29	28.2600	28.2600	28.2600	28.2600	-5.168%	1	292	-9.059%
2026-04-28	32.4000	32.4000	29.8000	29.8000	-3.560%	18	293	-13.758%
2026-04-27	30.9000	30.9000	30.9000	30.9000	+6.149%	3	292	-16.828%
2026-04-24	29.0600	29.1100	29.0600	29.1100	-4.557%	3	295	-11.714%
2026-04-23	30.5000	30.5000	30.5000	30.5000	-0.327%	3	296	-15.738%
2026-04-22	31.0000	31.0000	30.6000	30.6000	-3.804%	7	299	-16.013%
2026-04-20	31.8100	31.8100	31.8100	31.8100	-3.897%	1	294	-19.208%
2026-04-17	33.1000	33.1000	33.1000	33.1000	+2.318%	6	294	-22.356%
2026-04-16	32.1200	32.3500	32.1200	32.3500	-0.462%	5	288	-20.556%
2026-04-15	32.0200	32.5000	32.0200	32.5000	+16.071%	8	283	-20.923%
2026-04-14	28.0000	28.0000	28.0000	28.0000	+7.775%	10	275	-8.214%
2026-04-10	26.6500	26.6500	25.9800	25.9800	-4.661%	8	258	-1.078%
2026-04-09	27.2500	27.2500	27.2500	27.2500	-2.504%	1	258	-5.688%
2026-04-07	27.9500	27.9500	27.9500	27.9500	+5.472%	1	257	-8.050%
2026-04-02	26.5000	26.5000	26.5000	26.5000	+2.238%	3	253	-3.019%
2026-03-30	25.9200	25.9200	25.9200	25.9200	-7.791%	2	253	-0.849%
2026-03-26	28.1100	28.1100	28.1100	28.1100	-6.300%	1	251	-8.573%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-6.687%	1	251	-14.333%
2026-03-18	33.2500	33.2500	32.1500	32.1500	-4.173%	4	250	-20.062%
2026-03-17	33.5500	33.5500	33.5500	33.5500	+11.833%	2	250	-23.398%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-0.431%	2	248	-14.333%
2026-03-06	30.1300	30.1300	30.1300	30.1300	-3.119%	1	246	-14.703%
2026-03-03	31.1000	31.1000	31.1000	31.1000	+0.647%	1	247	-17.363%
2026-02-27	30.9000	30.9000	30.9000	30.9000	-0.962%	5	248	-16.828%
2026-02-26	31.2000	31.2000	31.2000	31.2000	+12.839%	1	253	-17.628%
2026-02-24	27.5000	27.8500	27.5000	27.6500	+3.095%	17	252	-7.052%
2026-02-23	26.8200	26.8200	26.8200	26.8200	-11.339%	6	237	-4.176%
2026-02-20	30.2500	30.2500	30.2500	30.2500	+4.454%	1	231	-15.041%
2026-02-18	28.9600	28.9600	28.9600	28.9600	+9.077%	1	230	-11.257%
2026-02-17	26.1400	26.5500	26.1400	26.5500	+1.027%	2	230	-3.202%
2026-02-13	26.8500	26.8500	26.2000	26.2800	-2.123%	10	231	-2.207%
2026-02-12	26.8500	26.8500	26.8500	26.8500	-0.556%	1	231	-4.283%
2026-02-11	28.2000	28.2000	27.0000	27.0000	-10.000%	49	232	-4.815%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+0.840%	6	183	-14.333%
2026-02-09	31.4500	31.4500	29.6200	29.7500	+0.847%	4	177	-13.613%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-3.310%	11	174	-12.881%
2026-02-05	29.0000	31.0000	29.0000	30.5100	+6.307%	4	163	-15.765%
2026-02-04	30.0000	30.0000	28.7000	28.7000	-14.328%	17	160	-10.453%
2026-02-03	35.0000	35.0000	33.0000	33.5000	-9.459%	119	143	-23.284%
2026-01-29	37.0000	37.0000	37.0000	37.0000	+5.714%	1	25	-30.541%
2026-01-28	36.0000	36.0000	35.0000	35.0000	-4.110%	10	24	-26.571%
2026-01-27	36.5000	36.5000	36.5000	36.5000	-3.947%	2	15	-29.589%
2026-01-23	38.0000	38.0000	38.0000	38.0000	0.000%	5	13	-32.368%
2026-01-22	39.0000	39.0000	38.0000	38.0000	-3.332%	8	8	-32.368%
2026-01-16	39.3100	39.3100	39.3100	39.3100	0.000%	2	0	-34.622%

.dark-mode .jJTGmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJTGmg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C50UBER Jun 17 2027 50.00 Call (UBER270617C00050000)option OPRA

UBER20270617C50
UBER Jun 17 2027 50.00 Call (UBER270617C00050000)
option OPRA