Dark

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

EOD

Oct 1, 2026

21.00-5.830%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.2000	21.2000	21.0000	21.0000	-5.830%	4	1,031	0.000%
2026-09-30	23.0000	23.0000	22.2500	22.3000	-2.193%	19	1,028	-5.830%
2026-09-29	22.5000	22.8000	22.5000	22.8000	+5.312%	18	1,011	-7.895%
2026-09-28	22.7800	22.7800	21.5000	21.6500	-5.252%	29	994	-3.002%
2026-09-25	22.8500	22.8500	22.8500	22.8500	-0.522%	1	988	-8.096%
2026-09-24	23.7000	23.7000	22.7400	22.9700	+1.189%	7	987	-8.576%
2026-09-23	23.0000	23.3400	22.0000	22.7000	-2.366%	51	982	-7.489%
2026-09-22	25.0000	25.0000	23.2000	23.2500	-4.321%	71	955	-9.677%
2026-09-21	24.1500	24.3500	23.9500	24.3000	+0.413%	49	884	-13.580%
2026-09-18	24.0000	24.2000	23.9500	24.2000	-2.222%	17	857	-13.223%
2026-09-17	24.0000	24.7500	24.0000	24.7500	-1.512%	46	843	-15.152%
2026-09-16	24.6000	25.1300	24.6000	25.1300	-0.080%	43	857	-16.435%
2026-09-15	25.3600	25.3600	25.0000	25.1500	-3.381%	21	814	-16.501%
2026-09-14	27.0000	27.0000	25.2500	26.0300	+2.078%	101	795	-19.324%
2026-09-11	26.5000	26.5000	24.8000	25.5000	-2.374%	101	727	-17.647%
2026-09-10	23.2000	26.7000	23.2000	26.1200	+4.480%	56	691	-19.602%
2026-09-09	26.2000	26.2000	24.9900	25.0000	-5.303%	11	645	-16.000%
2026-09-08	27.0700	27.0700	26.4000	26.4000	-9.185%	28	644	-20.455%
2026-09-04	28.6500	29.9000	28.6500	29.0700	-0.615%	15	656	-27.761%
2026-08-31	30.9000	30.9000	29.2500	29.2500	-8.307%	17	656	-28.205%
2026-08-28	31.6200	31.9000	31.6200	31.9000	+6.333%	35	645	-34.169%
2026-08-27	30.9500	30.9500	29.6800	30.0000	-6.250%	6	679	-30.000%
2026-08-26	34.4000	35.0000	32.0000	32.0000	-3.030%	9	676	-34.375%
2026-08-25	33.0500	33.0500	33.0000	33.0000	+2.167%	111	679	-36.364%
2026-08-24	32.5000	32.7000	31.8000	32.3000	+0.155%	13	712	-34.985%
2026-08-21	33.2500	33.2500	32.2500	32.2500	+1.703%	3	706	-34.884%
2026-08-20	32.9000	33.0000	31.7000	31.7100	-0.751%	9	709	-33.775%
2026-08-19	30.5500	31.9500	30.5500	31.9500	+6.500%	8	704	-34.272%
2026-08-17	29.0000	30.0000	29.0000	30.0000	+2.669%	2	710	-30.000%
2026-08-14	29.0900	29.2200	29.0900	29.2200	-0.949%	3	708	-28.131%
2026-08-13	28.3000	29.5000	28.2500	29.5000	-6.586%	4	707	-28.814%
2026-08-11	30.1000	32.0000	30.1000	31.5800	+2.201%	21	705	-33.502%
2026-08-10	29.4200	30.9000	29.4200	30.9000	+8.612%	34	722	-32.039%
2026-08-07	27.6000	28.9500	27.5000	28.4500	+11.569%	158	743	-26.186%
2026-08-06	23.1500	25.5000	23.0000	25.5000	+14.607%	111	851	-17.647%
2026-08-05	23.5000	23.5000	21.5000	22.2500	-13.760%	233	951	-5.618%
2026-08-04	25.7000	26.0000	25.7000	25.8000	+0.389%	20	809	-18.605%
2026-08-03	25.4400	25.7000	25.4400	25.7000	+4.684%	7	822	-18.288%
2026-07-31	24.2000	24.5500	24.2000	24.5500	+2.292%	6	822	-14.460%
2026-07-30	23.7500	24.0000	23.6500	24.0000	-6.433%	12	818	-12.500%
2026-07-29	25.0000	25.7000	25.0000	25.6500	+2.600%	6	819	-18.129%
2026-07-28	24.5000	25.0000	24.5000	25.0000	+11.111%	3	818	-16.000%
2026-07-27	21.4000	22.9300	21.2300	22.5000	+4.944%	39	816	-6.667%
2026-07-24	22.8400	22.8400	21.4400	21.4400	-8.376%	10	786	-2.052%
2026-07-23	25.0500	25.0500	23.4000	23.4000	-7.510%	12	786	-10.256%
2026-07-22	24.9500	25.3000	24.6500	25.3000	-3.065%	16	778	-16.996%
2026-07-21	26.1000	26.1000	26.1000	26.1000	-3.333%	1	786	-19.540%
2026-07-20	27.0000	27.4500	27.0000	27.0000	+2.079%	3	785	-22.222%
2026-07-17	27.3600	27.3600	26.4500	26.4500	-4.685%	8	782	-20.605%
2026-07-16	27.7500	27.7500	27.7500	27.7500	-1.596%	1	786	-24.324%
2026-07-15	26.8000	28.2000	26.8000	28.2000	+5.421%	2	787	-25.532%
2026-07-14	27.7500	27.7500	26.5000	26.7500	-6.794%	47	789	-21.495%
2026-07-13	29.3600	29.7000	28.5000	28.7000	-1.476%	21	750	-26.829%
2026-07-10	29.3000	29.5400	29.1300	29.1300	+2.032%	4	744	-27.909%
2026-07-09	28.4900	28.6500	28.4900	28.5500	+2.513%	113	745	-26.445%
2026-07-08	27.6000	27.8500	27.6000	27.8500	-8.689%	2	646	-24.596%
2026-07-07	28.7500	30.5000	28.7500	30.5000	+12.963%	12	646	-31.148%
2026-07-06	28.0000	28.3100	27.0000	27.0000	-5.528%	16	654	-22.222%
2026-07-02	27.5000	28.5800	27.0500	28.5800	+4.689%	3	637	-26.522%
2026-07-01	27.2000	27.9000	27.2000	27.3000	+0.738%	7	637	-23.077%
2026-06-30	28.6000	28.6000	26.7000	27.1000	-7.980%	53	630	-22.509%
2026-06-29	31.0000	31.5500	29.0000	29.4500	-3.443%	73	614	-28.693%
2026-06-26	27.3000	30.7500	27.3000	30.5000	+12.963%	42	550	-31.148%
2026-06-25	28.7900	28.7900	27.0000	27.0000	-5.296%	75	528	-22.222%
2026-06-24	25.3000	29.3700	25.2000	28.5100	+14.040%	30	485	-26.342%
2026-06-23	25.0000	25.0000	25.0000	25.0000	-6.050%	1	465	-16.000%
2026-06-17	27.0000	27.0000	26.6100	26.6100	-5.772%	5	468	-21.082%
2026-06-16	28.0300	28.8000	28.0300	28.2400	+3.443%	16	468	-25.637%
2026-06-15	25.9000	27.3000	25.9000	27.3000	+15.678%	3	453	-23.077%
2026-06-12	23.5000	23.8900	23.4700	23.6000	-2.520%	19	453	-11.017%
2026-06-11	23.5500	24.8000	23.5500	24.2100	-4.910%	41	453	-13.259%
2026-06-09	26.3900	26.3900	25.1400	25.4600	-2.077%	15	414	-17.518%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-4.762%	1	401	-19.231%
2026-06-04	27.8500	27.8500	27.3000	27.3000	+4.079%	2	402	-23.077%
2026-06-03	26.2500	26.2500	26.2300	26.2300	-2.345%	4	404	-19.939%
2026-06-02	27.7000	27.7600	26.8500	26.8600	-8.918%	18	400	-21.817%
2026-06-01	27.6100	29.4900	27.5000	29.4900	+10.037%	36	393	-28.789%
2026-05-29	26.7000	27.1000	26.7000	26.8000	+4.280%	16	388	-21.642%
2026-05-28	25.5000	26.2500	25.3800	25.7000	-1.230%	14	372	-18.288%
2026-05-27	25.6000	26.3000	25.6000	26.0200	+2.039%	17	358	-19.293%
2026-05-26	25.7300	25.7300	25.5000	25.5000	-7.776%	3	341	-17.647%
2026-05-22	28.3500	28.3500	27.6500	27.6500	-3.826%	15	342	-24.051%
2026-05-21	28.7500	28.7500	28.7500	28.7500	-3.296%	1	332	-26.957%
2026-05-20	29.7300	29.7300	29.7300	29.7300	-0.900%	3	332	-29.364%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-1.639%	2	328	-30.000%
2026-05-13	30.5000	30.5000	30.5000	30.5000	-1.167%	25	328	-31.148%
2026-05-12	30.8600	30.8600	30.8600	30.8600	+2.355%	1	328	-31.951%
2026-05-11	30.2500	30.2500	30.1500	30.1500	-1.148%	2	328	-30.348%
2026-05-08	30.5000	30.5000	30.5000	30.5000	-5.073%	1	301	-31.148%
2026-05-07	31.5000	32.1300	31.5000	32.1300	-5.500%	21	300	-34.641%
2026-05-06	32.3100	34.0000	32.3100	34.0000	+21.429%	9	319	-38.235%
2026-05-05	29.5000	29.5000	28.0000	28.0000	-5.724%	20	328	-25.000%
2026-05-04	29.5000	29.7000	29.5000	29.7000	-1.329%	5	316	-29.293%
2026-05-01	29.9400	30.1000	29.9400	30.1000	+6.511%	30	292	-30.233%
2026-04-29	28.2600	28.2600	28.2600	28.2600	-5.168%	1	292	-25.690%
2026-04-28	32.4000	32.4000	29.8000	29.8000	-3.560%	18	293	-29.530%
2026-04-27	30.9000	30.9000	30.9000	30.9000	+6.149%	3	292	-32.039%
2026-04-24	29.0600	29.1100	29.0600	29.1100	-4.557%	3	295	-27.860%
2026-04-23	30.5000	30.5000	30.5000	30.5000	-0.327%	3	296	-31.148%
2026-04-22	31.0000	31.0000	30.6000	30.6000	-3.804%	7	299	-31.373%
2026-04-20	31.8100	31.8100	31.8100	31.8100	-3.897%	1	294	-33.983%
2026-04-17	33.1000	33.1000	33.1000	33.1000	+2.318%	6	294	-36.556%
2026-04-16	32.1200	32.3500	32.1200	32.3500	-0.462%	5	288	-35.085%
2026-04-15	32.0200	32.5000	32.0200	32.5000	+16.071%	8	283	-35.385%
2026-04-14	28.0000	28.0000	28.0000	28.0000	+7.775%	10	275	-25.000%
2026-04-10	26.6500	26.6500	25.9800	25.9800	-4.661%	8	258	-19.169%
2026-04-09	27.2500	27.2500	27.2500	27.2500	-2.504%	1	258	-22.936%
2026-04-07	27.9500	27.9500	27.9500	27.9500	+5.472%	1	257	-24.866%
2026-04-02	26.5000	26.5000	26.5000	26.5000	+2.238%	3	253	-20.755%
2026-03-30	25.9200	25.9200	25.9200	25.9200	-7.791%	2	253	-18.981%
2026-03-26	28.1100	28.1100	28.1100	28.1100	-6.300%	1	251	-25.293%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-6.687%	1	251	-30.000%
2026-03-18	33.2500	33.2500	32.1500	32.1500	-4.173%	4	250	-34.681%
2026-03-17	33.5500	33.5500	33.5500	33.5500	+11.833%	2	250	-37.407%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-0.431%	2	248	-30.000%
2026-03-06	30.1300	30.1300	30.1300	30.1300	-3.119%	1	246	-30.302%
2026-03-03	31.1000	31.1000	31.1000	31.1000	+0.647%	1	247	-32.476%
2026-02-27	30.9000	30.9000	30.9000	30.9000	-0.962%	5	248	-32.039%
2026-02-26	31.2000	31.2000	31.2000	31.2000	+12.839%	1	253	-32.692%
2026-02-24	27.5000	27.8500	27.5000	27.6500	+3.095%	17	252	-24.051%
2026-02-23	26.8200	26.8200	26.8200	26.8200	-11.339%	6	237	-21.700%
2026-02-20	30.2500	30.2500	30.2500	30.2500	+4.454%	1	231	-30.579%
2026-02-18	28.9600	28.9600	28.9600	28.9600	+9.077%	1	230	-27.486%
2026-02-17	26.1400	26.5500	26.1400	26.5500	+1.027%	2	230	-20.904%
2026-02-13	26.8500	26.8500	26.2000	26.2800	-2.123%	10	231	-20.091%
2026-02-12	26.8500	26.8500	26.8500	26.8500	-0.556%	1	231	-21.788%
2026-02-11	28.2000	28.2000	27.0000	27.0000	-10.000%	49	232	-22.222%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+0.840%	6	183	-30.000%
2026-02-09	31.4500	31.4500	29.6200	29.7500	+0.847%	4	177	-29.412%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-3.310%	11	174	-28.814%
2026-02-05	29.0000	31.0000	29.0000	30.5100	+6.307%	4	163	-31.170%
2026-02-04	30.0000	30.0000	28.7000	28.7000	-14.328%	17	160	-26.829%
2026-02-03	35.0000	35.0000	33.0000	33.5000	-9.459%	119	143	-37.313%
2026-01-29	37.0000	37.0000	37.0000	37.0000	+5.714%	1	25	-43.243%
2026-01-28	36.0000	36.0000	35.0000	35.0000	-4.110%	10	24	-40.000%
2026-01-27	36.5000	36.5000	36.5000	36.5000	-3.947%	2	15	-42.466%
2026-01-23	38.0000	38.0000	38.0000	38.0000	0.000%	5	13	-44.737%
2026-01-22	39.0000	39.0000	38.0000	38.0000	-3.332%	8	8	-44.737%
2026-01-16	39.3100	39.3100	39.3100	39.3100	0.000%	2	0	-46.578%

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