Dark

UBER20270617C75
UBER Jun 17 2027 75.00 Call (UBER270617C00075000)
option OPRA

EOD

Oct 1, 2026

7.20-4.636%(-0.35)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5000	7.5000	6.9500	7.2000	-4.636%	76	2,680	0.000%
2026-09-30	8.0500	8.0500	7.5500	7.5500	-3.205%	35	2,667	-4.636%
2026-09-29	7.6500	8.1500	7.4800	7.8000	+5.834%	60	2,636	-7.692%
2026-09-28	8.0500	8.0500	7.1500	7.3700	-7.296%	38	2,642	-2.307%
2026-09-25	7.8500	8.0500	7.7500	7.9500	-0.625%	72	2,613	-9.434%
2026-09-24	8.3000	8.3000	7.8000	8.0000	-0.990%	323	2,598	-10.000%
2026-09-23	8.2000	8.3000	7.6500	8.0800	-4.379%	91	2,569	-10.891%
2026-09-22	8.7500	8.9000	8.2500	8.4500	-6.111%	116	2,568	-14.793%
2026-09-21	8.8000	9.0000	8.5900	9.0000	+2.506%	26	2,524	-20.000%
2026-09-18	9.0000	9.0500	8.7000	8.7800	-6.096%	56	2,503	-17.995%
2026-09-17	9.1500	9.3500	9.0000	9.3500	-0.532%	77	2,484	-22.995%
2026-09-16	9.5000	9.7000	9.1000	9.4000	-5.051%	38	2,476	-23.404%
2026-09-15	9.9500	9.9500	9.5500	9.9000	-2.655%	54	2,445	-27.273%
2026-09-14	10.0000	10.7500	9.5500	10.1700	+3.459%	73	2,438	-29.204%
2026-09-11	10.2500	10.2500	9.5000	9.8300	-8.981%	96	2,415	-26.755%
2026-09-10	8.6000	11.2300	8.5000	10.8000	+14.165%	153	2,326	-33.333%
2026-09-09	10.5600	11.0000	9.4600	9.4600	-10.332%	313	2,258	-23.890%
2026-09-08	11.0000	11.3000	10.5000	10.5500	-16.270%	219	2,194	-31.754%
2026-09-04	12.4000	12.6000	12.0000	12.6000	+1.205%	128	2,145	-42.857%
2026-09-03	13.8000	14.1000	12.1000	12.4500	-4.009%	122	2,145	-42.169%
2026-09-02	12.8900	13.0100	12.2000	12.9700	+7.190%	18	2,040	-44.487%
2026-09-01	11.7000	12.3000	11.7000	12.1000	-4.724%	103	2,032	-40.496%
2026-08-31	14.7500	14.7500	12.2400	12.7000	-12.414%	30	2,033	-43.307%
2026-08-28	13.7000	14.5000	13.5500	14.5000	+10.687%	21	2,031	-50.345%
2026-08-27	13.0000	13.4000	12.7200	13.1000	-8.711%	42	2,043	-45.038%
2026-08-26	16.2100	17.0000	14.3500	14.3500	-6.086%	31	2,029	-49.826%
2026-08-25	14.6000	15.5000	14.6000	15.2800	+6.481%	95	2,044	-52.880%
2026-08-24	14.2000	14.9000	14.1500	14.3500	-1.034%	10	2,097	-49.826%
2026-08-21	15.0000	15.6000	14.5000	14.5000	-1.024%	18	2,092	-50.345%
2026-08-20	15.0000	15.4000	14.2000	14.6500	+4.270%	14	2,094	-50.853%
2026-08-19	13.7500	14.8600	13.4900	14.0500	+14.600%	19	2,093	-48.754%
2026-08-18	13.1000	13.2500	12.2600	12.2600	-1.526%	12	2,097	-41.272%
2026-08-17	13.5000	13.5000	12.3000	12.4500	-1.190%	133	2,105	-42.169%
2026-08-14	12.8000	13.0000	12.3800	12.6000	+4.132%	14	2,043	-42.857%
2026-08-13	12.2500	12.2500	11.8000	12.1000	-2.419%	22	2,035	-40.496%
2026-08-12	13.8600	13.8600	12.2000	12.4000	-12.982%	54	2,042	-41.935%
2026-08-11	13.9600	14.6000	13.7500	14.2500	+2.518%	50	2,051	-49.474%
2026-08-10	12.5800	13.9000	12.5800	13.9000	+17.797%	75	2,077	-48.201%
2026-08-07	10.1000	12.3800	10.1000	11.8000	+23.302%	623	2,087	-38.983%
2026-08-06	8.4600	10.0000	8.4600	9.5700	+14.200%	569	2,497	-24.765%
2026-08-05	8.5000	8.8700	7.6600	8.3800	-21.755%	259	2,099	-14.081%
2026-08-04	10.8000	10.8000	10.4500	10.7100	+3.981%	472	2,054	-32.773%
2026-08-03	10.6900	10.7200	10.0500	10.3000	+3.000%	439	2,117	-30.097%
2026-07-31	10.3000	10.3000	9.8700	10.0000	-0.990%	4	1,698	-28.000%
2026-07-29	10.1000	10.1000	10.1000	10.1000	-4.265%	10	1,697	-28.713%
2026-07-28	9.6000	10.5500	9.6000	10.5500	+18.673%	14	1,709	-31.754%
2026-07-27	8.8500	9.1500	8.5500	8.8900	+6.595%	9	1,709	-19.010%
2026-07-24	10.1800	10.1800	8.3400	8.3400	-12.118%	6	1,706	-13.669%
2026-07-23	10.5200	10.5200	9.4000	9.4900	-8.750%	13	1,701	-24.131%
2026-07-22	11.4000	11.4000	10.1500	10.4000	-6.810%	25	1,695	-30.769%
2026-07-21	11.6000	11.6000	11.0000	11.1600	-6.376%	13	1,684	-35.484%
2026-07-20	10.2500	12.1400	10.2500	11.9200	-1.079%	55	1,676	-39.597%
2026-07-17	11.8700	12.0500	11.3300	12.0500	-3.600%	12	1,650	-40.249%
2026-07-16	13.2500	13.2500	11.9900	12.5000	+2.543%	30	1,653	-42.400%
2026-07-15	11.7500	12.5000	11.7500	12.1900	+5.086%	46	1,652	-40.935%
2026-07-14	12.2700	12.4600	11.3000	11.6000	-14.517%	22	1,646	-37.931%
2026-07-13	13.9800	13.9800	13.1300	13.5700	+3.194%	36	1,632	-46.942%
2026-07-10	13.4900	14.0000	13.1300	13.1500	+5.200%	102	1,620	-45.247%
2026-07-09	11.9100	13.1300	11.9100	12.5000	+2.459%	21	1,565	-42.400%
2026-07-08	12.9000	12.9000	12.0000	12.2000	-8.271%	22	1,559	-40.984%
2026-07-07	13.0000	13.4000	12.6300	13.3000	+10.373%	37	1,552	-45.865%
2026-07-06	12.5000	12.7000	11.9000	12.0500	-1.633%	59	1,556	-40.249%
2026-07-02	13.0000	13.0000	12.1500	12.2500	-1.843%	18	1,556	-41.224%
2026-07-01	12.5000	12.7500	12.4500	12.4800	+5.316%	33	1,556	-42.308%
2026-06-30	12.8500	12.8500	11.5500	11.8500	-14.193%	52	1,526	-39.241%
2026-06-29	15.0000	15.2800	13.4000	13.8100	-3.020%	59	1,507	-47.864%
2026-06-26	13.0600	14.5500	13.0600	14.2400	+18.766%	33	1,493	-49.438%
2026-06-25	12.8500	12.8500	11.9500	11.9900	-7.054%	144	1,470	-39.950%
2026-06-24	10.5000	14.3500	10.5000	12.9000	+18.566%	34	1,352	-44.186%
2026-06-23	10.9000	10.9000	10.8000	10.8800	-2.422%	11	1,338	-33.824%
2026-06-22	11.4200	12.0300	11.1500	11.1500	-4.945%	13	1,335	-35.426%
2026-06-18	11.7300	11.7300	11.7300	11.7300	+4.267%	1	1,328	-38.619%
2026-06-17	11.7500	11.7500	11.2500	11.2500	-11.417%	7	1,328	-36.000%
2026-06-16	12.7200	13.2500	12.7000	12.7000	+3.673%	38	1,328	-43.307%
2026-06-15	11.8200	12.8400	11.8200	12.2500	+23.116%	11	1,382	-41.224%
2026-06-12	10.5000	10.5000	9.5000	9.9500	-7.442%	62	1,382	-27.638%
2026-06-11	10.0000	10.7500	9.8300	10.7500	-1.376%	15	1,382	-33.023%
2026-06-10	11.1000	11.1000	10.4200	10.9000	-2.242%	22	1,377	-33.945%
2026-06-09	11.7200	11.7200	10.5000	11.1500	0.000%	43	1,357	-35.426%
2026-06-08	11.1500	11.5400	11.1500	11.1500	-8.607%	20	1,325	-35.426%
2026-06-05	11.9000	12.2000	11.0000	12.2000	-2.789%	193	1,320	-40.984%
2026-06-04	13.0800	13.0900	12.5000	12.5500	+2.449%	55	1,288	-42.629%
2026-06-03	11.5000	12.2500	11.5000	12.2500	+0.410%	9	1,282	-41.224%
2026-06-02	12.6800	13.5000	12.2000	12.2000	-12.607%	57	1,277	-40.984%
2026-06-01	13.5000	14.2500	13.2700	13.9600	+14.426%	35	1,263	-48.424%
2026-05-29	11.8500	12.3800	11.8500	12.2000	+4.721%	12	1,239	-40.984%
2026-05-28	11.3500	11.6500	11.2000	11.6500	+1.041%	4	1,243	-38.197%
2026-05-27	11.4500	11.5300	11.3500	11.5300	+2.763%	39	1,241	-37.554%
2026-05-26	12.3000	12.3000	10.8500	11.2200	-16.269%	54	1,204	-35.829%
2026-05-21	13.1000	13.4000	13.1000	13.4000	0.000%	2	1,150	-46.269%
2026-05-20	13.0500	13.4000	13.0500	13.4000	-4.286%	3	1,150	-46.269%
2026-05-19	14.0000	14.0000	14.0000	14.0000	-3.315%	14	1,148	-48.571%
2026-05-18	14.0000	15.3500	14.0000	14.4800	+0.836%	16	1,148	-50.276%
2026-05-15	13.4400	14.5000	13.4400	14.3600	+1.844%	14	1,148	-49.861%
2026-05-14	13.4500	14.1000	13.0400	14.1000	+0.714%	139	1,118	-48.936%
2026-05-13	14.0700	14.2500	13.9000	14.0000	-7.285%	18	1,006	-48.571%
2026-05-12	13.8200	15.1500	13.8200	15.1000	+2.373%	97	1,006	-52.318%
2026-05-11	14.2000	15.2000	14.2000	14.7500	+2.218%	9	1,006	-51.186%
2026-05-08	14.4000	14.6500	14.4000	14.4300	-6.602%	18	956	-50.104%
2026-05-07	16.9000	16.9000	15.0000	15.4500	-9.118%	17	945	-53.398%
2026-05-06	15.8600	17.8000	15.6500	17.0000	+25.926%	72	933	-57.647%
2026-05-05	13.9000	14.0000	13.5000	13.5000	-5.130%	18	967	-46.667%
2026-05-04	14.1400	14.2300	14.0300	14.2300	-2.867%	12	949	-49.403%
2026-05-01	14.7000	14.7000	14.6500	14.6500	+2.448%	6	934	-50.853%
2026-04-30	13.8400	14.3000	13.8400	14.3000	+2.656%	13	934	-49.650%
2026-04-29	13.0500	13.9300	13.0500	13.9300	-11.835%	5	935	-48.313%
2026-04-27	15.5000	15.8500	15.5000	15.8000	+8.966%	29	935	-54.430%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+2.113%	2	908	-50.345%
2026-04-23	14.5000	14.5000	14.2000	14.2000	-5.648%	5	906	-49.296%
2026-04-22	15.2500	15.4500	14.8000	15.0500	-7.041%	45	901	-52.159%
2026-04-21	16.1100	16.1900	16.1100	16.1900	+4.116%	2	858	-55.528%
2026-04-20	17.1500	17.1500	15.1500	15.5500	-6.325%	80	858	-53.698%
2026-04-17	16.6100	16.6100	16.6000	16.6000	+6.410%	2	844	-56.627%
2026-04-16	16.5100	16.7000	15.6000	15.6000	-4.000%	60	842	-53.846%
2026-04-15	14.4000	16.4500	14.4000	16.2500	+20.370%	16	839	-55.692%
2026-04-14	13.3000	13.5000	12.9500	13.5000	+2.273%	64	850	-46.667%
2026-04-13	12.6500	13.2000	12.6500	13.2000	+1.538%	29	821	-45.455%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+10.169%	1	821	-44.615%
2026-04-09	12.9100	12.9100	11.8000	11.8000	-12.593%	5	821	-38.983%
2026-04-08	13.8800	13.8800	13.5000	13.5000	+0.972%	2	819	-46.667%
2026-04-06	13.3700	13.3700	13.3700	13.3700	-0.075%	1	818	-46.148%
2026-03-31	13.1800	13.3800	13.1800	13.3800	+13.872%	401	817	-46.188%
2026-03-27	11.5500	11.7500	11.5500	11.7500	-16.131%	7	427	-38.723%
2026-03-25	14.1100	14.1100	13.9900	14.0100	+0.430%	38	426	-48.608%
2026-03-24	14.2500	14.2500	12.5500	13.9500	-9.825%	30	442	-48.387%
2026-03-23	15.4700	15.4700	15.4700	15.4700	+5.453%	1	451	-53.458%
2026-03-20	15.2500	15.2600	14.3800	14.6700	-10.000%	8	451	-50.920%
2026-03-18	16.7200	17.2000	16.1500	16.3000	-7.123%	11	453	-55.828%
2026-03-17	17.2000	18.0300	17.2000	17.5500	+13.592%	154	454	-58.974%
2026-03-16	15.2500	15.4500	15.2500	15.4500	+3.000%	2	439	-53.398%
2026-03-13	15.0000	15.0000	15.0000	15.0000	+5.263%	2	440	-52.000%
2026-03-12	15.5900	15.5900	14.2500	14.2500	-4.427%	10	438	-49.474%
2026-03-11	15.4500	15.4500	14.6700	14.9100	+6.500%	11	429	-51.710%
2026-03-10	14.5000	14.5000	14.0000	14.0000	-3.047%	3	436	-48.571%
2026-03-09	14.4400	14.4400	14.4400	14.4400	-6.839%	1	433	-50.139%
2026-03-06	15.5900	15.6100	15.5000	15.5000	-1.961%	11	435	-53.548%
2026-03-05	16.8500	17.1900	15.8100	15.8100	-5.159%	23	425	-54.459%
2026-03-04	18.8500	18.8500	15.9000	16.6700	+4.843%	17	446	-56.809%
2026-03-03	15.9000	15.9000	15.9000	15.9000	+2.979%	1	455	-54.717%
2026-02-27	15.4000	16.0000	15.4000	15.4400	-1.531%	6	455	-53.368%
2026-02-26	14.9500	16.1200	14.9500	15.6800	+17.718%	5	453	-54.082%
2026-02-24	13.5100	13.5100	12.7500	13.3200	+4.882%	31	455	-45.946%
2026-02-23	13.0000	13.0000	12.7000	12.7000	-14.478%	11	450	-43.307%
2026-02-20	15.0200	15.0200	14.8500	14.8500	+3.125%	6	439	-51.515%
2026-02-19	13.6600	14.4000	13.6600	14.4000	+3.597%	9	438	-50.000%
2026-02-18	13.3800	14.0800	13.3800	13.9000	+7.919%	129	443	-48.201%
2026-02-12	13.0800	13.0800	12.1000	12.8800	-0.847%	299	364	-44.099%
2026-02-11	13.3100	13.3100	12.9900	12.9900	-11.572%	5	181	-44.573%
2026-02-10	15.4000	15.4000	14.6900	14.6900	-1.739%	11	185	-50.987%
2026-02-09	14.9000	15.3000	14.6200	14.9500	+0.673%	97	194	-51.839%
2026-02-06	15.6500	15.6500	14.8500	14.8500	-5.112%	3	111	-51.515%
2026-02-05	17.3000	17.3000	15.4900	15.6500	+6.246%	72	108	-53.994%
2026-02-04	14.8500	15.3000	13.6800	14.7300	-25.606%	34	43	-51.120%
2026-02-02	19.8000	19.8000	19.8000	19.8000	-5.714%	4	12	-63.636%
2026-01-23	20.5500	21.0000	20.5500	21.0000	+0.095%	8	8	-65.714%
2026-01-22	20.9800	20.9800	20.9800	20.9800	-0.616%	1	8	-65.682%
2026-01-20	21.1100	21.1100	21.1100	21.1100	0.000%	7	7	-65.893%

.dark-mode .q0jlSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0jlSb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C75UBER Jun 17 2027 75.00 Call (UBER270617C00075000)option OPRA

UBER20270617C75
UBER Jun 17 2027 75.00 Call (UBER270617C00075000)
option OPRA