Dark

UBER20270617C55
UBER Jun 17 2027 55.00 Call (UBER270617C00055000)
option OPRA

EOD

Oct 1, 2026

17.33-7.623%(-1.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.2000	17.3500	17.2000	17.3300	-7.623%	5	292	0.000%
2026-09-30	18.7600	18.7600	18.7600	18.7600	-1.522%	1	292	-7.623%
2026-09-29	18.7300	19.0500	18.7300	19.0500	0.000%	2	292	-9.029%
2026-09-25	19.0300	19.0500	19.0300	19.0500	-2.057%	6	291	-9.029%
2026-09-24	19.4500	19.4500	19.4500	19.4500	+1.886%	1	291	-10.900%
2026-09-23	19.4500	19.4500	19.0900	19.0900	-4.550%	6	291	-9.219%
2026-09-22	19.9700	20.0000	19.9700	20.0000	-1.961%	2	290	-13.350%
2026-09-21	20.6000	20.6000	20.4000	20.4000	+1.291%	57	289	-15.049%
2026-09-18	20.1400	20.1400	20.1400	20.1400	-3.405%	1	253	-13.952%
2026-09-16	20.8500	20.8500	20.8500	20.8500	-5.227%	4	252	-16.882%
2026-09-14	21.5500	22.0000	21.4000	22.0000	+2.326%	9	256	-21.227%
2026-09-11	21.5000	21.5500	21.5000	21.5000	-3.240%	6	251	-19.395%
2026-09-10	20.1300	22.3200	20.1300	22.2200	+5.810%	6	245	-22.007%
2026-09-09	22.1300	22.7500	21.0000	21.0000	-7.692%	7	242	-17.476%
2026-09-08	23.5000	23.5000	22.4000	22.7500	-9.000%	14	239	-23.824%
2026-09-04	25.2000	25.9000	25.0000	25.0000	+0.200%	4	232	-30.680%
2026-09-03	24.9500	24.9500	24.9500	24.9500	+0.849%	1	232	-30.541%
2026-09-01	24.7400	24.7400	24.7400	24.7400	-4.146%	2	232	-29.951%
2026-08-27	25.8000	26.0000	25.8000	25.8100	-7.158%	7	232	-32.855%
2026-08-26	30.8600	30.8600	27.8000	27.8000	-3.472%	8	227	-37.662%
2026-08-25	28.8000	28.8000	28.8000	28.8000	+4.727%	1	229	-39.826%
2026-08-24	27.5000	28.0000	27.5000	27.5000	-3.509%	3	230	-36.982%
2026-08-21	28.0000	28.5000	28.0000	28.5000	+4.972%	3	229	-39.193%
2026-08-20	28.7000	28.7000	27.1500	27.1500	-1.273%	11	231	-36.169%
2026-08-19	23.8000	27.5000	23.8000	27.5000	+6.014%	5	236	-36.982%
2026-08-18	25.9400	25.9400	25.9400	25.9400	-1.742%	2	236	-33.192%
2026-08-14	26.4000	26.4000	26.4000	26.4000	+7.536%	1	236	-34.356%
2026-08-13	24.2500	24.5500	24.2500	24.5500	-2.579%	2	237	-29.409%
2026-08-12	27.0000	27.0000	24.5300	25.2000	-8.960%	24	237	-31.230%
2026-08-11	27.6800	27.6800	27.6800	27.6800	+4.256%	1	239	-37.392%
2026-08-10	25.7600	26.8500	25.7600	26.5500	+8.367%	6	238	-34.727%
2026-08-07	24.0000	24.5000	23.9000	24.5000	+15.294%	9	243	-29.265%
2026-08-06	20.0600	21.2500	20.0600	21.2500	+12.374%	6	246	-18.447%
2026-08-05	19.1000	19.3000	17.7800	18.9100	-15.956%	100	250	-8.355%
2026-08-04	22.6000	22.6000	21.9700	22.5000	+3.687%	12	237	-22.978%
2026-08-03	21.7000	21.7000	21.7000	21.7000	+5.596%	2	243	-20.138%
2026-07-31	20.9400	20.9400	20.5500	20.5500	+0.146%	2	243	-15.669%
2026-07-30	20.5000	20.5400	19.7500	20.5200	0.000%	11	243	-15.546%
2026-07-28	20.0000	20.6000	20.0000	20.5200	+8.000%	7	239	-15.546%
2026-07-27	18.8500	19.0000	18.8500	19.0000	+6.682%	11	239	-8.789%
2026-07-24	20.4000	20.4000	17.5500	17.8100	-10.950%	25	233	-2.695%
2026-07-23	21.1500	21.1500	19.7500	20.0000	-8.257%	91	220	-13.350%
2026-07-22	21.9500	21.9500	21.8000	21.8000	-2.242%	2	171	-20.505%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-3.043%	1	170	-22.287%
2026-07-17	23.0000	23.0000	23.0000	23.0000	-5.930%	1	170	-24.652%
2026-07-16	24.4500	24.4500	24.4500	24.4500	+5.252%	1	169	-29.121%
2026-07-14	23.1200	23.6400	23.1200	23.2300	-8.218%	8	169	-25.398%
2026-07-13	25.7500	25.7600	25.3100	25.3100	-1.171%	8	165	-31.529%
2026-07-10	25.6100	25.6100	25.6100	25.6100	+3.141%	1	164	-32.331%
2026-07-09	24.7900	24.8300	24.7900	24.8300	+7.957%	3	165	-30.205%
2026-07-06	23.0000	23.0000	23.0000	23.0000	-5.738%	1	164	-24.652%
2026-07-02	24.0000	24.4000	24.0000	24.4000	+1.667%	2	162	-28.975%
2026-07-01	24.3100	24.3100	23.7800	24.0000	+0.545%	6	162	-27.792%
2026-06-30	25.2000	25.2000	23.8700	23.8700	-11.363%	9	157	-27.398%
2026-06-29	27.0000	28.9500	26.9300	26.9300	+3.776%	8	161	-35.648%
2026-06-26	25.9500	25.9500	25.9500	25.9500	+6.135%	2	155	-33.218%
2026-06-25	24.4500	24.4500	24.4500	24.4500	-1.886%	1	154	-29.121%
2026-06-24	21.6000	25.0000	21.6000	24.9200	+6.632%	3	154	-30.457%
2026-06-22	22.6000	23.5500	22.6000	23.3700	+0.516%	14	152	-25.845%
2026-06-18	23.2500	23.2500	23.2500	23.2500	-4.517%	1	73	-25.462%
2026-06-17	24.3500	24.3500	24.3500	24.3500	-0.693%	70	73	-28.830%
2026-06-16	24.5200	24.5200	24.5200	24.5200	+2.594%	1	73	-29.323%
2026-06-15	23.1200	23.9000	23.1000	23.9000	+15.627%	5	72	-27.490%
2026-06-12	20.5000	20.6700	19.5000	20.6700	-1.571%	6	72	-16.159%
2026-06-10	21.4500	21.4500	21.0000	21.0000	-2.326%	2	72	-17.476%
2026-06-09	21.5000	21.5000	21.5000	21.5000	-2.273%	3	71	-19.395%
2026-06-08	22.0000	22.0000	22.0000	22.0000	-3.720%	1	71	-21.227%
2026-06-05	23.9300	23.9300	22.8500	22.8500	+11.463%	2	71	-24.158%
2026-06-03	20.5000	20.5000	20.5000	20.5000	-10.986%	2	70	-15.463%
2026-06-02	24.3100	24.8500	23.0300	23.0300	-4.161%	5	70	-24.750%
2026-06-01	23.3000	24.0300	23.3000	24.0300	+4.478%	2	69	-27.882%
2026-05-29	22.5600	23.2000	22.5600	23.0000	+2.222%	5	68	-24.652%
2026-05-27	22.5000	22.5000	21.3500	22.5000	0.000%	6	66	-22.978%
2026-05-26	22.4900	22.5000	22.4900	22.5000	-7.522%	3	64	-22.978%
2026-05-21	24.3000	24.3300	24.3000	24.3300	-4.588%	14	64	-28.771%
2026-05-15	25.5000	25.5000	25.5000	25.5000	-0.196%	1	64	-32.039%
2026-05-14	25.5500	25.5500	25.5500	25.5500	-2.182%	1	64	-32.172%
2026-05-08	26.7300	26.7300	26.1200	26.1200	-7.376%	3	64	-33.652%
2026-05-07	28.2000	28.2000	28.2000	28.2000	-5.686%	4	64	-38.546%
2026-05-06	29.0000	29.9000	29.0000	29.9000	+16.342%	16	64	-42.040%
2026-05-05	25.7000	25.7000	25.7000	25.7000	0.000%	2	50	-32.568%
2026-05-04	25.7000	25.7000	25.7000	25.7000	-1.533%	1	50	-32.568%
2026-04-28	26.1000	26.1000	26.1000	26.1000	+2.353%	6	50	-33.602%
2026-04-24	25.5500	25.5500	25.5000	25.5000	-8.108%	2	44	-32.039%
2026-04-20	27.7500	27.7500	27.7500	27.7500	-3.779%	7	42	-37.550%
2026-04-17	28.8400	28.8400	28.8400	28.8400	-4.503%	5	35	-39.910%
2026-04-16	30.2000	30.2000	30.2000	30.2000	+4.138%	2	31	-42.616%
2026-04-15	27.9000	29.0000	27.9000	29.0000	+17.314%	4	31	-40.241%
2026-04-14	25.2000	25.2000	24.7200	24.7200	+6.782%	2	31	-29.895%
2026-04-10	23.2500	23.2500	23.1500	23.1500	-0.601%	4	31	-25.140%
2026-04-09	23.2900	23.2900	23.2900	23.2900	-5.325%	2	31	-25.590%
2026-04-06	24.7500	24.7500	24.6000	24.6000	+11.818%	2	29	-29.553%
2026-03-27	22.0000	22.2400	22.0000	22.0000	-16.509%	5	29	-21.227%
2026-03-23	26.3500	26.3500	26.3500	26.3500	-8.570%	2	25	-34.231%
2026-03-18	28.6000	28.8200	28.6000	28.8200	-4.884%	2	23	-39.868%
2026-03-17	30.2000	30.3000	30.2000	30.3000	+12.430%	4	25	-42.805%
2026-03-12	26.9500	26.9500	26.9500	26.9500	+2.277%	1	23	-35.696%
2026-03-11	26.3500	26.3500	26.3500	26.3500	+4.398%	2	23	-34.231%
2026-03-09	25.2400	25.2400	25.2400	25.2400	-10.496%	2	23	-31.339%
2026-03-04	28.2000	28.2000	28.2000	28.2000	-0.353%	1	23	-38.546%
2026-03-02	27.1400	28.3000	27.1400	28.3000	+20.170%	7	23	-38.763%
2026-02-24	23.6000	23.6000	23.5500	23.5500	-9.423%	2	29	-26.412%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+2.362%	1	30	-33.346%
2026-02-19	25.4000	25.4000	25.4000	25.4000	+10.435%	1	30	-31.772%
2026-02-12	23.0000	23.0000	23.0000	23.0000	-13.011%	1	30	-24.652%
2026-02-06	26.2000	26.4400	26.2000	26.4400	-8.512%	6	30	-34.455%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+11.026%	5	24	-40.035%
2026-02-04	26.7000	26.8000	26.0300	26.0300	-17.548%	35	19	-33.423%
2026-01-28	31.6000	31.6000	31.5700	31.5700	0.000%	2	1	-45.106%

.dark-mode .KNVDzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNVDzH{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C55UBER Jun 17 2027 55.00 Call (UBER270617C00055000)option OPRA

UBER20270617C55
UBER Jun 17 2027 55.00 Call (UBER270617C00055000)
option OPRA