Dark

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

EOD

Aug 3, 2026

10.30+3.000%(+0.30)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.6900	10.7200	10.0500	10.3000	+3.000%	439	2,117	0.000%
2026-07-31	10.3000	10.3000	9.8700	10.0000	-0.990%	4	1,698	+3.000%
2026-07-29	10.1000	10.1000	10.1000	10.1000	-4.265%	10	1,697	+1.980%
2026-07-28	9.6000	10.5500	9.6000	10.5500	+18.673%	14	1,709	-2.370%
2026-07-27	8.8500	9.1500	8.5500	8.8900	+6.595%	9	1,709	+15.861%
2026-07-24	10.1800	10.1800	8.3400	8.3400	-12.118%	6	1,706	+23.501%
2026-07-23	10.5200	10.5200	9.4000	9.4900	-8.750%	13	1,701	+8.535%
2026-07-22	11.4000	11.4000	10.1500	10.4000	-6.810%	25	1,695	-0.962%
2026-07-21	11.6000	11.6000	11.0000	11.1600	-6.376%	13	1,684	-7.706%
2026-07-20	10.2500	12.1400	10.2500	11.9200	-1.079%	55	1,676	-13.591%
2026-07-17	11.8700	12.0500	11.3300	12.0500	-3.600%	12	1,650	-14.523%
2026-07-16	13.2500	13.2500	11.9900	12.5000	+2.543%	30	1,653	-17.600%
2026-07-15	11.7500	12.5000	11.7500	12.1900	+5.086%	46	1,652	-15.505%
2026-07-14	12.2700	12.4600	11.3000	11.6000	-14.517%	22	1,646	-11.207%
2026-07-13	13.9800	13.9800	13.1300	13.5700	+3.194%	36	1,632	-24.097%
2026-07-10	13.4900	14.0000	13.1300	13.1500	+5.200%	102	1,620	-21.673%
2026-07-09	11.9100	13.1300	11.9100	12.5000	+2.459%	21	1,565	-17.600%
2026-07-08	12.9000	12.9000	12.0000	12.2000	-8.271%	22	1,559	-15.574%
2026-07-07	13.0000	13.4000	12.6300	13.3000	+10.373%	37	1,552	-22.556%
2026-07-06	12.5000	12.7000	11.9000	12.0500	-1.633%	59	1,556	-14.523%
2026-07-02	13.0000	13.0000	12.1500	12.2500	-1.843%	18	1,556	-15.918%
2026-07-01	12.5000	12.7500	12.4500	12.4800	+5.316%	33	1,556	-17.468%
2026-06-30	12.8500	12.8500	11.5500	11.8500	-14.193%	52	1,526	-13.080%
2026-06-29	15.0000	15.2800	13.4000	13.8100	-3.020%	59	1,507	-25.416%
2026-06-26	13.0600	14.5500	13.0600	14.2400	+18.766%	33	1,493	-27.669%
2026-06-25	12.8500	12.8500	11.9500	11.9900	-7.054%	144	1,470	-14.095%
2026-06-24	10.5000	14.3500	10.5000	12.9000	+18.566%	34	1,352	-20.155%
2026-06-23	10.9000	10.9000	10.8000	10.8800	-2.422%	11	1,338	-5.331%
2026-06-22	11.4200	12.0300	11.1500	11.1500	-4.945%	13	1,335	-7.623%
2026-06-18	11.7300	11.7300	11.7300	11.7300	+4.267%	1	1,328	-12.191%
2026-06-17	11.7500	11.7500	11.2500	11.2500	-11.417%	7	1,328	-8.444%
2026-06-16	12.7200	13.2500	12.7000	12.7000	+3.673%	38	1,328	-18.898%
2026-06-15	11.8200	12.8400	11.8200	12.2500	+23.116%	11	1,382	-15.918%
2026-06-12	10.5000	10.5000	9.5000	9.9500	-7.442%	62	1,382	+3.518%
2026-06-11	10.0000	10.7500	9.8300	10.7500	-1.376%	15	1,382	-4.186%
2026-06-10	11.1000	11.1000	10.4200	10.9000	-2.242%	22	1,377	-5.505%
2026-06-09	11.7200	11.7200	10.5000	11.1500	0.000%	43	1,357	-7.623%
2026-06-08	11.1500	11.5400	11.1500	11.1500	-8.607%	20	1,325	-7.623%
2026-06-05	11.9000	12.2000	11.0000	12.2000	-2.789%	193	1,320	-15.574%
2026-06-04	13.0800	13.0900	12.5000	12.5500	+2.449%	55	1,288	-17.928%
2026-06-03	11.5000	12.2500	11.5000	12.2500	+0.410%	9	1,282	-15.918%
2026-06-02	12.6800	13.5000	12.2000	12.2000	-12.607%	57	1,277	-15.574%
2026-06-01	13.5000	14.2500	13.2700	13.9600	+14.426%	35	1,263	-26.218%
2026-05-29	11.8500	12.3800	11.8500	12.2000	+4.721%	12	1,239	-15.574%
2026-05-28	11.3500	11.6500	11.2000	11.6500	+1.041%	4	1,243	-11.588%
2026-05-27	11.4500	11.5300	11.3500	11.5300	+2.763%	39	1,241	-10.668%
2026-05-26	12.3000	12.3000	10.8500	11.2200	-16.269%	54	1,204	-8.200%
2026-05-21	13.1000	13.4000	13.1000	13.4000	0.000%	2	1,150	-23.134%
2026-05-20	13.0500	13.4000	13.0500	13.4000	-4.286%	3	1,150	-23.134%
2026-05-19	14.0000	14.0000	14.0000	14.0000	-3.315%	14	1,148	-26.429%
2026-05-18	14.0000	15.3500	14.0000	14.4800	+0.836%	16	1,148	-28.867%
2026-05-15	13.4400	14.5000	13.4400	14.3600	+1.844%	14	1,148	-28.273%
2026-05-14	13.4500	14.1000	13.0400	14.1000	+0.714%	139	1,118	-26.950%
2026-05-13	14.0700	14.2500	13.9000	14.0000	-7.285%	18	1,006	-26.429%
2026-05-12	13.8200	15.1500	13.8200	15.1000	+2.373%	97	1,006	-31.788%
2026-05-11	14.2000	15.2000	14.2000	14.7500	+2.218%	9	1,006	-30.169%
2026-05-08	14.4000	14.6500	14.4000	14.4300	-6.602%	18	956	-28.621%
2026-05-07	16.9000	16.9000	15.0000	15.4500	-9.118%	17	945	-33.333%
2026-05-06	15.8600	17.8000	15.6500	17.0000	+25.926%	72	933	-39.412%
2026-05-05	13.9000	14.0000	13.5000	13.5000	-5.130%	18	967	-23.704%
2026-05-04	14.1400	14.2300	14.0300	14.2300	-2.867%	12	949	-27.618%
2026-05-01	14.7000	14.7000	14.6500	14.6500	+2.448%	6	934	-29.693%
2026-04-30	13.8400	14.3000	13.8400	14.3000	+2.656%	13	934	-27.972%
2026-04-29	13.0500	13.9300	13.0500	13.9300	-11.835%	5	935	-26.059%
2026-04-27	15.5000	15.8500	15.5000	15.8000	+8.966%	29	935	-34.810%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+2.113%	2	908	-28.966%
2026-04-23	14.5000	14.5000	14.2000	14.2000	-5.648%	5	906	-27.465%
2026-04-22	15.2500	15.4500	14.8000	15.0500	-7.041%	45	901	-31.561%
2026-04-21	16.1100	16.1900	16.1100	16.1900	+4.116%	2	858	-36.380%
2026-04-20	17.1500	17.1500	15.1500	15.5500	-6.325%	80	858	-33.762%
2026-04-17	16.6100	16.6100	16.6000	16.6000	+6.410%	2	844	-37.952%
2026-04-16	16.5100	16.7000	15.6000	15.6000	-4.000%	60	842	-33.974%
2026-04-15	14.4000	16.4500	14.4000	16.2500	+20.370%	16	839	-36.615%
2026-04-14	13.3000	13.5000	12.9500	13.5000	+2.273%	64	850	-23.704%
2026-04-13	12.6500	13.2000	12.6500	13.2000	+1.538%	29	821	-21.970%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+10.169%	1	821	-20.769%
2026-04-09	12.9100	12.9100	11.8000	11.8000	-12.593%	5	821	-12.712%
2026-04-08	13.8800	13.8800	13.5000	13.5000	+0.972%	2	819	-23.704%
2026-04-06	13.3700	13.3700	13.3700	13.3700	-0.075%	1	818	-22.962%
2026-03-31	13.1800	13.3800	13.1800	13.3800	+13.872%	401	817	-23.019%
2026-03-27	11.5500	11.7500	11.5500	11.7500	-16.131%	7	427	-12.340%
2026-03-25	14.1100	14.1100	13.9900	14.0100	+0.430%	38	426	-26.481%
2026-03-24	14.2500	14.2500	12.5500	13.9500	-9.825%	30	442	-26.165%
2026-03-23	15.4700	15.4700	15.4700	15.4700	+5.453%	1	451	-33.420%
2026-03-20	15.2500	15.2600	14.3800	14.6700	-10.000%	8	451	-29.789%
2026-03-18	16.7200	17.2000	16.1500	16.3000	-7.123%	11	453	-36.810%
2026-03-17	17.2000	18.0300	17.2000	17.5500	+13.592%	154	454	-41.311%
2026-03-16	15.2500	15.4500	15.2500	15.4500	+3.000%	2	439	-33.333%
2026-03-13	15.0000	15.0000	15.0000	15.0000	+5.263%	2	440	-31.333%
2026-03-12	15.5900	15.5900	14.2500	14.2500	-4.427%	10	438	-27.719%
2026-03-11	15.4500	15.4500	14.6700	14.9100	+6.500%	11	429	-30.919%
2026-03-10	14.5000	14.5000	14.0000	14.0000	-3.047%	3	436	-26.429%
2026-03-09	14.4400	14.4400	14.4400	14.4400	-6.839%	1	433	-28.670%
2026-03-06	15.5900	15.6100	15.5000	15.5000	-1.961%	11	435	-33.548%
2026-03-05	16.8500	17.1900	15.8100	15.8100	-5.159%	23	425	-34.851%
2026-03-04	18.8500	18.8500	15.9000	16.6700	+4.843%	17	446	-38.212%
2026-03-03	15.9000	15.9000	15.9000	15.9000	+2.979%	1	455	-35.220%
2026-02-27	15.4000	16.0000	15.4000	15.4400	-1.531%	6	455	-33.290%
2026-02-26	14.9500	16.1200	14.9500	15.6800	+17.718%	5	453	-34.311%
2026-02-24	13.5100	13.5100	12.7500	13.3200	+4.882%	31	455	-22.673%
2026-02-23	13.0000	13.0000	12.7000	12.7000	-14.478%	11	450	-18.898%
2026-02-20	15.0200	15.0200	14.8500	14.8500	+3.125%	6	439	-30.640%
2026-02-19	13.6600	14.4000	13.6600	14.4000	+3.597%	9	438	-28.472%
2026-02-18	13.3800	14.0800	13.3800	13.9000	+7.919%	129	443	-25.899%
2026-02-12	13.0800	13.0800	12.1000	12.8800	-0.847%	299	364	-20.031%
2026-02-11	13.3100	13.3100	12.9900	12.9900	-11.572%	5	181	-20.708%
2026-02-10	15.4000	15.4000	14.6900	14.6900	-1.739%	11	185	-29.884%
2026-02-09	14.9000	15.3000	14.6200	14.9500	+0.673%	97	194	-31.104%
2026-02-06	15.6500	15.6500	14.8500	14.8500	-5.112%	3	111	-30.640%
2026-02-05	17.3000	17.3000	15.4900	15.6500	+6.246%	72	108	-34.185%
2026-02-04	14.8500	15.3000	13.6800	14.7300	-25.606%	34	43	-30.075%
2026-02-02	19.8000	19.8000	19.8000	19.8000	-5.714%	4	12	-47.980%
2026-01-23	20.5500	21.0000	20.5500	21.0000	+0.095%	8	8	-50.952%
2026-01-22	20.9800	20.9800	20.9800	20.9800	-0.616%	1	8	-50.906%
2026-01-20	21.1100	21.1100	21.1100	21.1100	0.000%	7	7	-51.208%

.dark-mode .pt5Zz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pt5Zz5{ 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