Dark

UBER20270617C70
UBER Jun 17 2027 70.00 Call (UBER270617C00070000)
option OPRA

EOD

Oct 1, 2026

9.16-5.567%(-0.54)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.4000	9.4000	8.7500	9.1600	-5.567%	73	3,134	0.000%
2026-09-30	10.0000	10.0000	9.7000	9.7000	-4.433%	139	3,081	-5.567%
2026-09-29	9.6500	10.2500	9.5000	10.1500	+4.103%	184	3,104	-9.754%
2026-09-28	10.1000	10.1000	9.2500	9.7500	-4.412%	108	3,009	-6.051%
2026-09-25	9.9000	10.2000	9.9000	10.2000	-0.971%	72	2,941	-10.196%
2026-09-24	10.2200	10.7000	9.9500	10.3000	+0.881%	42	2,912	-11.068%
2026-09-23	10.4000	10.7000	9.7800	10.2100	-6.330%	149	2,880	-10.284%
2026-09-22	11.5900	11.6700	10.3600	10.9000	-3.111%	236	2,784	-15.963%
2026-09-21	11.1500	11.3000	10.5500	11.2500	+1.351%	69	2,579	-18.578%
2026-09-18	11.3000	11.3000	10.9000	11.1000	-2.802%	322	2,534	-17.477%
2026-09-17	11.5500	11.7500	11.2000	11.4200	+1.062%	120	2,378	-19.790%
2026-09-16	11.5500	11.9800	11.3000	11.3000	-4.802%	51	2,309	-18.938%
2026-09-15	12.0000	12.5000	11.6500	11.8700	-4.274%	215	2,285	-22.831%
2026-09-14	12.4500	12.7000	11.8000	12.4000	+1.639%	93	2,194	-26.129%
2026-09-11	12.8000	13.3500	11.7400	12.2000	-6.154%	331	2,154	-24.918%
2026-09-10	10.9000	13.4800	10.5000	13.0000	+9.890%	213	1,986	-29.538%
2026-09-09	12.6000	12.7500	11.8300	11.8300	-10.717%	43	1,901	-22.570%
2026-09-08	13.5000	13.6500	12.8000	13.2500	-11.960%	59	1,878	-30.868%
2026-09-04	15.0500	15.2500	14.5000	15.0500	-0.660%	9	1,854	-39.136%
2026-09-03	16.2000	16.2000	14.6000	15.1500	-1.942%	48	1,854	-39.538%
2026-09-02	14.9800	15.5000	14.9800	15.4500	+6.552%	20	1,827	-40.712%
2026-09-01	14.4000	14.6900	14.2000	14.5000	-2.027%	17	1,846	-36.828%
2026-08-31	16.5700	16.5700	14.8000	14.8000	-13.501%	28	1,836	-38.108%
2026-08-28	16.1400	17.2500	16.1400	17.1100	+8.981%	11	1,840	-46.464%
2026-08-27	15.5500	15.8900	14.7500	15.7000	-10.490%	32	1,846	-41.656%
2026-08-26	19.4400	20.0000	17.5400	17.5400	-4.674%	27	1,835	-47.777%
2026-08-25	18.3000	18.4000	17.8000	18.4000	+4.368%	17	1,837	-50.217%
2026-08-24	16.6500	17.6300	16.6500	17.6300	+1.322%	49	1,843	-48.043%
2026-08-21	17.2700	18.0000	17.0800	17.4000	+0.578%	10	1,876	-47.356%
2026-08-20	18.0000	18.0000	16.8500	17.3000	+5.167%	13	1,877	-47.052%
2026-08-19	15.2000	17.6500	15.2000	16.4500	+13.605%	56	1,880	-44.316%
2026-08-18	15.5000	16.0200	14.4800	14.4800	0.000%	77	1,884	-36.740%
2026-08-17	15.1500	15.6000	14.3600	14.4800	-5.668%	72	1,893	-36.740%
2026-08-14	15.3000	15.4500	14.7000	15.3500	+0.987%	14	1,879	-40.326%
2026-08-13	15.0000	15.2600	14.3600	15.2000	+2.013%	49	1,880	-39.737%
2026-08-12	16.4000	16.4000	14.4500	14.9000	-13.623%	57	1,884	-38.523%
2026-08-11	16.5000	17.3000	16.5000	17.2500	+3.604%	74	1,872	-46.899%
2026-08-10	15.0500	16.6500	15.0500	16.6500	+14.828%	58	1,935	-44.985%
2026-08-07	13.0400	15.0000	12.3500	14.5000	+22.363%	170	1,967	-36.828%
2026-08-06	10.7000	12.1500	10.6000	11.8500	+9.217%	603	2,068	-22.700%
2026-08-05	11.0000	11.2000	9.5500	10.8500	-18.175%	623	2,096	-15.576%
2026-08-04	13.6800	14.0000	12.7000	13.2600	+4.000%	443	1,698	-30.920%
2026-08-03	12.8500	12.9000	12.5800	12.7500	+5.985%	34	1,648	-28.157%
2026-07-31	11.9400	12.1500	11.7500	12.0300	-1.313%	13	1,627	-23.857%
2026-07-30	12.7500	12.7500	11.6500	12.1900	-5.284%	8	1,621	-24.856%
2026-07-29	12.0000	12.8700	12.0000	12.8700	+0.547%	7	1,619	-28.827%
2026-07-28	12.0000	12.8000	11.6800	12.8000	+16.895%	20	1,618	-28.438%
2026-07-27	10.5000	11.2000	10.0000	10.9500	+5.288%	25	1,608	-16.347%
2026-07-24	12.2000	12.2000	9.6500	10.4000	-8.852%	117	1,606	-11.923%
2026-07-23	12.0000	12.0000	11.4100	11.4100	-8.720%	16	1,495	-19.720%
2026-07-22	12.7500	12.9000	12.3000	12.5000	-5.660%	97	1,480	-26.720%
2026-07-21	14.0000	14.0000	13.2000	13.2500	-4.124%	37	1,469	-30.868%
2026-07-20	13.5500	14.4500	13.5500	13.8200	+0.363%	126	1,449	-33.719%
2026-07-17	13.6000	14.0900	13.5500	13.7700	-7.085%	16	1,341	-33.479%
2026-07-16	16.0600	16.0600	14.4000	14.8200	+3.419%	26	1,334	-38.192%
2026-07-15	14.8500	15.1000	14.3300	14.3300	+2.945%	11	1,336	-36.078%
2026-07-14	15.0700	15.1800	13.5000	13.9200	-10.194%	11	1,345	-34.195%
2026-07-13	15.7500	15.7500	15.5000	15.5000	-3.125%	3	1,339	-40.903%
2026-07-10	16.0000	16.0000	16.0000	16.0000	+3.560%	1	1,341	-42.750%
2026-07-09	15.6000	16.0000	15.2500	15.4500	+5.102%	15	1,342	-40.712%
2026-07-08	14.9000	16.0000	14.7000	14.7000	-5.161%	30	1,349	-37.687%
2026-07-07	15.1600	15.7500	15.0000	15.5000	+6.897%	7	1,328	-40.903%
2026-07-06	15.0000	15.2500	13.9000	14.5000	-7.051%	33	1,329	-36.828%
2026-07-02	14.9500	15.6000	14.5500	15.6000	+7.586%	20	1,316	-41.282%
2026-07-01	14.3500	15.0000	13.3000	14.5000	+2.473%	16	1,316	-36.828%
2026-06-30	15.4000	15.4000	13.9000	14.1500	-13.190%	39	1,308	-35.265%
2026-06-29	16.5000	18.0000	15.9700	16.3000	-2.976%	25	1,278	-43.804%
2026-06-26	15.5000	16.9500	15.1200	16.8000	+14.676%	24	1,272	-45.476%
2026-06-25	15.3000	15.3000	14.4800	14.6500	-3.934%	24	1,251	-37.474%
2026-06-24	13.0000	16.8000	12.6800	15.2500	+20.553%	55	1,242	-39.934%
2026-06-23	12.7000	12.7000	12.6000	12.6500	-7.732%	3	1,244	-27.589%
2026-06-22	13.7100	13.7100	13.7100	13.7100	-2.071%	7	1,243	-33.187%
2026-06-18	13.9000	14.2000	13.9000	14.0000	+2.941%	9	1,230	-34.571%
2026-06-17	14.6000	14.8100	13.6000	13.6000	-12.484%	12	1,230	-32.647%
2026-06-16	15.6500	15.6500	15.5000	15.5400	+6.804%	27	1,230	-41.055%
2026-06-15	13.2100	15.0000	13.2100	14.5500	+18.005%	31	1,201	-37.045%
2026-06-12	12.0000	12.3300	11.6500	12.3300	-1.987%	90	1,201	-25.710%
2026-06-11	12.0000	12.5800	11.8000	12.5800	+1.533%	18	1,201	-27.186%
2026-06-10	13.0000	13.1200	12.3900	12.3900	-7.191%	22	1,186	-26.069%
2026-06-09	13.0000	13.7300	13.0000	13.3500	+1.676%	17	1,165	-31.386%
2026-06-08	14.0000	14.0000	13.1300	13.1300	-3.100%	43	1,154	-30.236%
2026-06-05	14.2500	14.2500	13.4700	13.5500	-12.468%	33	1,115	-32.399%
2026-06-04	15.3600	15.4800	15.3600	15.4800	+9.014%	12	1,104	-40.827%
2026-06-03	14.1500	14.4000	13.9100	14.2000	-0.630%	11	1,115	-35.493%
2026-06-02	15.5000	15.5000	14.2900	14.2900	-12.866%	42	1,104	-35.899%
2026-06-01	15.0000	16.5100	15.0000	16.4000	+19.708%	63	1,069	-44.146%
2026-05-29	13.4900	14.8100	13.4900	13.7000	-1.439%	51	1,066	-33.139%
2026-05-28	13.3000	14.0000	13.1500	13.9000	+1.312%	586	1,043	-34.101%
2026-05-27	13.4500	13.8200	13.4300	13.7200	+2.007%	19	469	-33.236%
2026-05-26	14.0000	14.0000	13.4400	13.4500	-10.033%	40	450	-31.896%
2026-05-22	15.6900	15.6900	14.9500	14.9500	-5.975%	7	411	-38.729%
2026-05-21	15.5500	15.9000	15.5500	15.9000	-1.852%	4	412	-42.390%
2026-05-19	16.0000	16.2000	15.0000	16.2000	-0.308%	4	412	-43.457%
2026-05-18	16.7500	16.9500	16.2500	16.2500	-2.927%	13	408	-43.631%
2026-05-15	15.8000	16.7400	15.8000	16.7400	+1.026%	5	408	-45.281%
2026-05-14	15.5000	16.5700	15.2700	16.5700	+0.607%	11	415	-44.719%
2026-05-13	16.0000	16.6700	16.0000	16.4700	-9.753%	15	404	-44.384%
2026-05-12	16.6000	18.2500	16.6000	18.2500	+5.491%	5	404	-49.808%
2026-05-11	17.3000	17.3000	17.3000	17.3000	+1.765%	6	404	-47.052%
2026-05-08	17.0000	17.1700	16.5000	17.0000	-5.556%	7	398	-46.118%
2026-05-07	18.0000	18.6500	18.0000	18.0000	-11.111%	28	395	-49.111%
2026-05-06	19.0000	20.2500	18.9500	20.2500	+20.178%	18	377	-54.765%
2026-05-05	16.2200	16.8500	16.2200	16.8500	-0.882%	5	380	-45.638%
2026-05-04	15.9000	17.0000	15.9000	17.0000	+0.890%	6	375	-46.118%
2026-05-01	17.6600	17.6600	16.8500	16.8500	-1.173%	3	372	-45.638%
2026-04-30	16.4000	17.0500	16.4000	17.0500	+1.913%	39	372	-46.276%
2026-04-29	16.2500	16.7300	16.0500	16.7300	-1.006%	3	370	-45.248%
2026-04-28	17.0000	17.0000	16.8000	16.9000	-6.887%	3	369	-45.799%
2026-04-27	17.9000	18.2000	17.7000	18.1500	+9.867%	17	367	-49.532%
2026-04-24	16.2500	16.5200	16.1500	16.5200	+0.121%	12	364	-44.552%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-5.390%	1	361	-44.485%
2026-04-22	18.1000	18.1000	17.4400	17.4400	-6.488%	2	360	-47.477%
2026-04-20	18.5000	19.0000	18.5000	18.6500	+1.913%	6	358	-50.885%
2026-04-17	19.0000	19.7500	18.3000	18.3000	-5.181%	10	352	-49.945%
2026-04-15	18.1900	19.3000	18.1900	19.3000	+26.724%	6	354	-52.539%
2026-04-14	15.9100	15.9100	15.2300	15.2300	-0.782%	19	360	-39.856%
2026-04-13	15.4500	15.4500	15.3500	15.3500	+8.099%	41	309	-40.326%
2026-04-10	14.5000	14.5000	14.2000	14.2000	-11.965%	6	309	-35.493%
2026-04-08	16.1300	16.1300	16.1300	16.1300	+8.038%	5	309	-43.211%
2026-04-07	14.9300	14.9300	14.9300	14.9300	-1.905%	5	314	-38.647%
2026-04-02	15.2200	15.2200	15.2200	15.2200	-4.577%	1	308	-39.816%
2026-04-01	16.0300	16.0300	15.8600	15.9500	+4.317%	56	308	-42.571%
2026-03-31	15.3700	15.3700	15.2900	15.2900	+7.374%	2	302	-40.092%
2026-03-30	13.9800	14.6500	13.9100	14.2400	+1.714%	4	302	-35.674%
2026-03-27	14.6500	14.6500	13.8900	14.0000	-4.762%	47	300	-34.571%
2026-03-26	15.5000	15.5000	14.7000	14.7000	-6.369%	11	310	-37.687%
2026-03-24	16.8500	16.8500	15.7000	15.7000	-11.996%	11	300	-41.656%
2026-03-23	18.3100	18.3100	17.8400	17.8400	+5.875%	2	291	-48.655%
2026-03-20	16.7000	16.8500	16.7000	16.8500	-8.174%	51	291	-45.638%
2026-03-19	19.2100	19.2100	18.3500	18.3500	-8.843%	12	292	-50.082%
2026-03-17	20.9000	20.9000	20.1300	20.1300	+13.090%	2	289	-54.496%
2026-03-16	18.0000	18.0200	17.8000	17.8000	+5.325%	7	289	-48.539%
2026-03-13	16.7300	16.9000	16.7300	16.9000	+1.077%	5	291	-45.799%
2026-03-12	18.0500	18.0500	16.7200	16.7200	-6.488%	3	292	-45.215%
2026-03-11	17.6500	17.8800	17.6500	17.8800	+8.364%	4	292	-48.770%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-3.452%	1	294	-44.485%
2026-03-09	16.2700	17.0900	16.2700	17.0900	-6.765%	11	293	-46.401%
2026-03-05	18.0000	18.3300	18.0000	18.3300	-3.526%	2	286	-50.027%
2026-03-04	18.8500	19.0000	18.8500	19.0000	-2.213%	2	287	-51.789%
2026-03-03	17.8500	19.5000	17.8500	19.4300	+4.575%	22	287	-52.856%
2026-02-27	17.9000	18.5800	17.9000	18.5800	+0.054%	23	289	-50.700%
2026-02-26	18.2000	18.5700	18.2000	18.5700	+12.341%	2	266	-50.673%
2026-02-25	16.5500	16.8200	16.5000	16.5300	+8.750%	7	261	-44.586%
2026-02-24	15.2000	15.2000	15.1500	15.2000	+0.066%	129	261	-39.737%
2026-02-23	15.3000	15.3000	15.1000	15.1900	-10.542%	11	136	-39.697%
2026-02-20	16.9800	16.9800	16.9800	16.9800	+3.726%	20	125	-46.054%
2026-02-19	16.4500	16.4500	16.3700	16.3700	+0.122%	11	121	-44.044%
2026-02-18	15.4600	16.3500	15.4600	16.3500	+2.188%	23	110	-43.976%
2026-02-17	14.9700	16.0000	14.7500	16.0000	+10.345%	12	99	-42.750%
2026-02-13	14.6000	15.1300	14.3900	14.5000	-1.628%	12	83	-36.828%
2026-02-12	14.5000	14.8400	14.4900	14.7400	-3.344%	42	83	-37.856%
2026-02-11	15.9100	15.9100	15.1500	15.2500	-14.614%	44	43	-39.934%
2026-02-04	18.5600	18.5600	17.2800	17.8600	-11.584%	7	13	-48.712%
2026-02-03	21.0000	21.0000	20.2000	20.2000	-18.219%	2	6	-54.653%
2026-01-22	24.7000	24.7000	24.7000	24.7000	-0.604%	1	4	-62.915%
2026-01-21	25.1500	25.1600	24.8000	24.8500	0.000%	6	3	-63.139%

.dark-mode .rrt4Ll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrt4Ll{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C70UBER Jun 17 2027 70.00 Call (UBER270617C00070000)option OPRA

UBER20270617C70
UBER Jun 17 2027 70.00 Call (UBER270617C00070000)
option OPRA