Dark

UBER20270617C80
UBER Jun 17 2027 80.00 Call (UBER270617C00080000)
option OPRA

EOD

Oct 1, 2026

5.50-8.027%(-0.48)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9800	5.9800	5.3200	5.5000	-8.027%	114	5,727	0.000%
2026-09-30	6.0500	6.3000	5.9800	5.9800	-4.625%	84	5,716	-8.027%
2026-09-29	6.3000	6.3000	6.1100	6.2700	+9.615%	40	5,686	-12.281%
2026-09-28	6.0000	6.0000	5.5700	5.7200	-9.206%	113	5,683	-3.846%
2026-09-25	6.1900	6.4500	6.1400	6.3000	-0.787%	122	5,621	-12.698%
2026-09-24	6.6000	6.6000	6.1500	6.3500	-1.550%	972	5,524	-13.386%
2026-09-23	6.5200	6.6000	6.2000	6.4500	-5.147%	123	5,485	-14.729%
2026-09-22	7.6500	7.6500	6.5000	6.8000	-3.546%	50	5,452	-19.118%
2026-09-21	7.0000	7.1500	6.6000	7.0500	-0.564%	64	5,412	-21.986%
2026-09-18	7.2000	7.2000	6.8600	7.0900	-5.467%	110	5,423	-22.426%
2026-09-17	7.6500	7.6500	7.1500	7.5000	-3.846%	86	5,441	-26.667%
2026-09-16	7.3300	7.9500	7.3300	7.8000	+1.299%	248	5,436	-29.487%
2026-09-15	8.1500	8.1500	7.7000	7.7000	-6.098%	65	5,366	-28.571%
2026-09-14	8.0500	8.4500	7.7000	8.2000	+2.500%	161	5,315	-32.927%
2026-09-11	8.5000	8.5000	7.6000	8.0000	-4.192%	265	5,328	-31.250%
2026-09-10	7.0000	9.0000	6.8000	8.3500	+8.442%	408	5,304	-34.132%
2026-09-09	8.3000	8.4500	7.6500	7.7000	-9.730%	242	5,050	-28.571%
2026-09-08	9.0000	9.1000	8.4100	8.5300	-15.040%	235	4,974	-35.522%
2026-09-04	9.9000	10.4000	9.9000	10.0400	-1.569%	101	5,028	-45.219%
2026-09-03	11.4000	11.4000	10.0000	10.2000	-2.857%	11	5,028	-46.078%
2026-09-02	10.7000	10.7000	10.4000	10.5000	+4.478%	9	5,023	-47.619%
2026-09-01	9.6000	10.0500	9.6000	10.0500	0.000%	17	5,026	-45.274%
2026-08-31	10.6500	10.6500	9.4500	10.0500	-15.617%	125	5,020	-45.274%
2026-08-28	10.8000	12.0000	10.8000	11.9100	+10.791%	45	4,974	-53.820%
2026-08-27	10.9400	11.2000	10.4500	10.7500	-9.283%	159	4,986	-48.837%
2026-08-26	13.6700	14.1300	11.8500	11.8500	-8.846%	223	5,023	-53.586%
2026-08-25	12.4000	13.0000	12.4000	13.0000	+8.333%	90	5,114	-57.692%
2026-08-24	12.0000	12.4500	11.8000	12.0000	-1.235%	18	5,151	-54.167%
2026-08-21	11.8500	12.9500	11.8500	12.1500	-0.573%	141	5,149	-54.733%
2026-08-20	12.4000	12.8000	11.8500	12.2200	+5.345%	68	5,134	-54.992%
2026-08-19	10.6000	12.0000	10.5000	11.6000	+20.833%	331	5,125	-52.586%
2026-08-18	10.7000	10.9000	9.6000	9.6000	-4.856%	41	5,131	-42.708%
2026-08-17	10.2600	10.6500	9.9000	10.0900	-2.512%	42	5,145	-45.491%
2026-08-14	11.0500	11.0500	10.1000	10.3500	-1.240%	39	5,146	-46.860%
2026-08-13	9.9500	10.4800	9.5000	10.4800	+3.251%	137	5,171	-47.519%
2026-08-12	11.6500	11.7700	9.8500	10.1500	-13.983%	592	5,178	-45.813%
2026-08-11	11.4900	12.3500	11.4900	11.8000	+3.057%	70	5,062	-53.390%
2026-08-10	10.1000	11.5500	10.1000	11.4500	+16.244%	115	5,050	-51.965%
2026-08-07	9.0000	10.3000	9.0000	9.8500	+26.607%	210	5,028	-44.162%
2026-08-06	7.2500	8.0500	6.9300	7.7800	+15.259%	28	4,983	-29.306%
2026-08-05	7.2500	7.2500	6.1800	6.7500	-22.857%	302	4,964	-18.519%
2026-08-04	8.5500	9.1500	8.5500	8.7500	+0.575%	66	4,821	-37.143%
2026-08-03	8.7500	8.8000	8.5000	8.7000	+8.075%	17	4,787	-36.782%
2026-07-31	8.1000	8.1000	7.9500	8.0500	+1.258%	17	4,775	-31.677%
2026-07-30	8.1000	8.1000	7.6000	7.9500	-11.765%	3,048	4,766	-30.818%
2026-07-29	8.7500	9.0100	8.0800	9.0100	+5.504%	8	5,529	-38.957%
2026-07-28	7.9000	8.5500	7.9000	8.5400	+17.308%	41	5,535	-35.597%
2026-07-27	7.0000	7.5500	6.8000	7.2800	+7.059%	242	5,533	-24.451%
2026-07-24	7.7700	8.2500	6.5000	6.8000	-11.688%	253	5,267	-19.118%
2026-07-23	8.6500	8.6500	7.6500	7.7000	-13.483%	220	5,312	-28.571%
2026-07-22	8.9000	8.9000	8.4000	8.9000	-2.198%	39	5,165	-38.202%
2026-07-21	9.4000	9.4000	9.1000	9.1000	-4.211%	20	5,128	-39.560%
2026-07-20	9.3000	10.0000	9.3000	9.5000	-5.000%	8	5,119	-42.105%
2026-07-17	9.6000	10.0000	9.3000	10.0000	-2.913%	57	5,123	-45.000%
2026-07-16	11.1000	11.2000	9.9700	10.3000	+5.102%	29	5,071	-46.602%
2026-07-15	9.8000	10.3600	9.5000	9.8000	+1.871%	12	5,083	-43.878%
2026-07-14	10.3100	10.4500	9.4000	9.6200	-11.008%	524	5,078	-42.827%
2026-07-13	11.4500	11.5000	10.8000	10.8100	-0.369%	107	4,577	-49.121%
2026-07-10	11.4000	11.7500	10.8500	10.8500	0.000%	421	4,618	-49.309%
2026-07-09	10.2500	10.9000	10.2500	10.8500	+5.854%	221	4,714	-49.309%
2026-07-08	10.2800	10.3000	10.1000	10.2500	-6.393%	8	4,696	-46.341%
2026-07-07	10.8500	11.2500	10.5500	10.9500	+11.735%	61	4,693	-49.772%
2026-07-06	12.2000	12.2000	9.7500	9.8000	-10.502%	90	4,663	-43.878%
2026-07-02	10.5000	10.9500	10.1000	10.9500	+7.353%	406	4,185	-49.772%
2026-07-01	10.2500	10.5000	10.0000	10.2000	+0.493%	30	4,185	-46.078%
2026-06-30	11.3500	11.5000	9.7500	10.1500	-12.197%	267	4,156	-45.813%
2026-06-29	12.1500	13.5000	11.2600	11.5600	-4.384%	320	4,241	-52.422%
2026-06-26	11.1700	12.5500	11.1700	12.0900	+20.900%	3,240	3,924	-54.508%
2026-06-25	12.3500	12.3500	10.0000	10.0000	-8.004%	224	890	-45.000%
2026-06-24	9.1000	12.1500	9.1000	10.8700	+26.395%	50	687	-49.402%
2026-06-23	9.1000	9.5000	8.6000	8.6000	-12.955%	10	656	-36.047%
2026-06-22	9.9000	10.0000	9.6800	9.8800	+0.816%	5	647	-44.332%
2026-06-18	9.5500	9.9500	9.4400	9.8000	-0.204%	35	644	-43.878%
2026-06-17	10.0600	10.0600	9.7500	9.8200	-11.532%	3	644	-43.992%
2026-06-16	10.7600	11.1000	10.7500	11.1000	+7.662%	15	644	-50.450%
2026-06-15	9.6100	10.5000	9.5000	10.3100	+24.517%	15	677	-46.654%
2026-06-12	9.0000	9.0000	8.1500	8.2800	-3.721%	54	677	-33.575%
2026-06-11	8.2600	8.6500	7.9300	8.6000	+1.176%	256	677	-36.047%
2026-06-10	8.8000	9.3000	8.5000	8.5000	-9.574%	96	782	-35.294%
2026-06-09	9.5500	9.5500	9.0700	9.4000	+0.535%	93	741	-41.489%
2026-06-08	9.3500	9.7000	9.3000	9.3500	-2.807%	79	774	-41.176%
2026-06-05	9.6500	9.6500	9.5500	9.6200	-12.545%	12	704	-42.827%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+8.911%	25	696	-50.000%
2026-06-03	10.1700	10.2500	9.9100	10.1000	-1.463%	58	721	-45.545%
2026-06-02	10.8200	11.2100	10.2500	10.2500	-12.766%	77	692	-46.341%
2026-06-01	10.7700	12.0000	10.5500	11.7500	+18.567%	11	663	-53.191%
2026-05-29	9.5000	10.7000	9.5000	9.9100	+2.165%	254	657	-44.501%
2026-05-28	9.5000	10.0000	9.1300	9.7000	+0.518%	117	502	-43.299%
2026-05-27	9.2000	9.6500	9.2000	9.6500	+1.153%	7	420	-43.005%
2026-05-26	9.6500	9.6500	9.3000	9.5400	-7.289%	47	419	-42.348%
2026-05-22	11.2000	11.3000	9.6000	10.2900	-7.297%	41	390	-46.550%
2026-05-20	11.1000	11.1000	11.1000	11.1000	-1.770%	1	373	-50.450%
2026-05-14	11.4000	11.4000	11.3000	11.3000	-8.428%	16	373	-51.327%
2026-05-13	11.6500	12.3400	11.5500	12.3400	-2.063%	33	359	-55.429%
2026-05-12	12.6000	12.6000	12.6000	12.6000	+0.239%	3	359	-56.349%
2026-05-11	12.9500	13.0200	12.5700	12.5700	+0.560%	5	359	-56.245%
2026-05-08	12.1300	12.5000	11.8700	12.5000	-7.339%	5	350	-56.000%
2026-05-07	13.9700	13.9700	12.9000	13.4900	-8.418%	8	348	-59.229%
2026-05-06	14.2300	14.7300	14.1500	14.7300	+26.005%	50	343	-62.661%
2026-05-05	11.9500	11.9500	11.6900	11.6900	+5.792%	26	347	-52.951%
2026-05-04	11.5000	11.8500	11.0500	11.0500	-10.308%	12	327	-50.226%
2026-05-01	12.3200	12.3200	12.3200	12.3200	+5.299%	1	327	-55.357%
2026-04-30	11.8100	12.0000	11.7000	11.7000	+2.183%	40	327	-52.991%
2026-04-29	11.3000	11.7500	11.3000	11.4500	-11.240%	14	328	-51.965%
2026-04-28	12.9000	12.9000	12.9000	12.9000	-0.232%	20	334	-57.364%
2026-04-27	12.9300	12.9300	12.9300	12.9300	+6.420%	1	314	-57.463%
2026-04-24	12.1500	12.1500	12.1500	12.1500	-5.078%	1	314	-54.733%
2026-04-23	13.4500	13.4500	12.8000	12.8000	-5.185%	25	313	-57.031%
2026-04-22	13.5000	13.5000	13.5000	13.5000	-4.255%	2	298	-59.259%
2026-04-21	14.5500	14.6500	14.1000	14.1000	+2.322%	8	290	-60.993%
2026-04-20	13.1500	13.7800	13.1500	13.7800	+3.453%	31	290	-60.087%
2026-04-16	13.8000	13.9500	13.3200	13.3200	-4.857%	20	290	-58.709%
2026-04-15	12.1800	14.2000	12.1800	14.0000	+26.126%	24	277	-60.714%
2026-04-14	11.0000	11.1000	11.0000	11.1000	-0.893%	2	268	-50.450%
2026-04-13	10.6000	11.2000	10.5500	11.2000	+5.660%	59	267	-50.893%
2026-04-09	10.6000	10.6000	10.6000	10.6000	-11.667%	15	267	-48.113%
2026-04-08	11.9700	12.0500	11.9700	12.0000	+6.667%	12	267	-54.167%
2026-04-06	11.3000	11.3000	11.1700	11.2500	-3.267%	18	267	-51.111%
2026-04-01	11.5000	11.6300	11.5000	11.6300	+13.463%	2	251	-52.709%
2026-03-30	10.4000	10.4000	10.2500	10.2500	-0.292%	6	250	-46.341%
2026-03-26	11.6000	11.6000	10.2800	10.2800	-14.689%	13	250	-46.498%
2026-03-25	12.0400	12.0500	12.0400	12.0500	-7.663%	79	249	-54.357%
2026-03-23	13.1000	13.1000	13.0500	13.0500	-3.190%	2	199	-57.854%
2026-03-19	13.4800	13.4800	13.4800	13.4800	-5.204%	1	199	-59.199%
2026-03-18	13.7700	14.2200	13.7700	14.2200	-6.447%	4	198	-61.322%
2026-03-17	15.0000	15.4700	14.9400	15.2000	+15.677%	41	196	-63.816%
2026-03-16	13.1400	13.1400	13.1400	13.1400	+8.148%	2	208	-58.143%
2026-03-13	12.1500	12.1500	12.1500	12.1500	-3.571%	1	208	-54.733%
2026-03-09	12.6000	12.6000	12.6000	12.6000	-4.906%	3	209	-56.349%
2026-03-06	13.2500	13.2500	13.2500	13.2500	-5.962%	3	209	-58.491%
2026-03-05	14.6000	14.6000	14.0900	14.0900	-0.071%	3	207	-60.965%
2026-03-04	13.7300	14.4000	13.7300	14.1000	-4.082%	11	206	-60.993%
2026-03-03	14.7000	14.7000	14.7000	14.7000	+10.526%	10	204	-62.585%
2026-02-27	13.3000	13.3000	13.3000	13.3000	-0.820%	2	204	-58.647%
2026-02-26	14.0200	14.0200	13.4100	13.4100	+7.711%	11	202	-58.986%
2026-02-25	12.3000	12.4500	12.3000	12.4500	-1.581%	2	199	-55.823%
2026-02-20	12.8400	12.8400	12.6500	12.6500	+5.417%	8	199	-56.522%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-1.639%	1	198	-54.167%
2026-02-18	12.2000	12.2000	11.7100	12.2000	+10.708%	9	197	-54.918%
2026-02-17	10.7200	11.0500	10.6500	11.0200	+4.753%	12	188	-50.091%
2026-02-13	11.7000	11.7000	10.5200	10.5200	-7.881%	15	167	-47.719%
2026-02-11	11.6500	12.3000	11.4200	11.4200	-12.154%	5	167	-51.839%
2026-02-09	12.6200	13.0000	12.6200	13.0000	-3.561%	15	162	-57.692%
2026-02-06	12.7600	13.4800	12.7600	13.4800	-7.671%	4	172	-59.199%
2026-02-05	13.3100	14.6000	13.3100	14.6000	+14.961%	7	170	-62.329%
2026-02-04	12.8400	13.0600	12.1400	12.7000	-15.615%	33	164	-56.693%
2026-02-03	15.0000	15.0500	15.0000	15.0500	-11.209%	2	147	-63.455%
2026-02-02	16.9500	16.9500	16.9500	16.9500	+2.727%	2	145	-67.552%
2026-01-30	17.4200	17.4200	16.2000	16.5000	-1.493%	9	145	-66.667%
2026-01-29	16.7500	16.7500	16.7500	16.7500	+0.601%	1	136	-67.164%
2026-01-28	17.0000	17.0000	16.6500	16.6500	-4.857%	9	135	-66.967%
2026-01-27	17.5000	17.5000	17.5000	17.5000	-5.200%	1	127	-68.571%
2026-01-26	18.5000	18.5500	18.4600	18.4600	+4.000%	3	126	-70.206%
2026-01-23	18.7000	18.7000	17.7500	17.7500	-12.776%	112	124	-69.014%
2026-01-22	20.3500	20.3500	20.3500	20.3500	0.000%	13	13	-72.973%

.dark-mode .CqM4BJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqM4BJ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C80UBER Jun 17 2027 80.00 Call (UBER270617C00080000)option OPRA

UBER20270617C80
UBER Jun 17 2027 80.00 Call (UBER270617C00080000)
option OPRA