Dark

UBER20270617C85
UBER Jun 17 2027 85.00 Call (UBER270617C00085000)
option OPRA

EOD

Aug 3, 2026

7.00+6.707%(+0.44)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0800	7.2000	6.9500	7.0000	+6.707%	19	847	0.000%
2026-07-31	6.5000	6.6000	6.5000	6.5600	+5.128%	187	856	+6.707%
2026-07-30	6.2400	6.2400	6.2400	6.2400	-7.556%	1	731	+12.179%
2026-07-29	6.7500	6.7500	6.7500	6.7500	+3.369%	1	731	+3.704%
2026-07-28	6.3000	6.7000	6.3000	6.5300	+9.748%	110	731	+7.198%
2026-07-27	5.6500	6.0000	5.6500	5.9500	+1.709%	9	836	+17.647%
2026-07-24	6.5000	6.5500	5.8500	5.8500	-5.645%	6	835	+19.658%
2026-07-23	6.2900	6.4000	6.2000	6.2000	-17.663%	84	833	+12.903%
2026-07-21	7.5500	7.5500	7.4700	7.5300	-6.460%	102	763	-7.039%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-1.469%	1	663	-13.043%
2026-07-17	7.6500	8.2000	7.6000	8.1700	-2.738%	20	663	-14.321%
2026-07-16	8.8500	8.9000	8.3300	8.4000	-4.000%	55	661	-16.667%
2026-07-13	9.6000	9.6000	8.7500	8.7500	-12.935%	4	657	-20.000%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+12.921%	2	653	-30.348%
2026-07-09	8.9000	8.9500	8.9000	8.9000	+2.890%	10	651	-21.348%
2026-07-08	8.6500	8.6500	8.6500	8.6500	-2.809%	5	646	-19.075%
2026-07-07	8.9800	8.9800	8.9000	8.9000	+8.537%	31	651	-21.348%
2026-07-06	8.2800	8.9000	8.2000	8.2000	-11.351%	22	622	-14.634%
2026-07-02	8.7500	9.2500	8.7500	9.2500	+6.936%	25	588	-24.324%
2026-07-01	8.4500	8.6500	8.4500	8.6500	+5.617%	18	588	-19.075%
2026-06-30	9.2500	9.2500	8.0900	8.1900	-11.935%	65	601	-14.530%
2026-06-29	10.7400	11.2500	9.3000	9.3000	-9.884%	45	589	-24.731%
2026-06-26	9.2500	10.3200	9.2500	10.3200	+20.702%	3	549	-32.171%
2026-06-25	9.1200	9.1200	8.4000	8.5500	-14.500%	99	546	-18.129%
2026-06-24	9.5000	10.0000	9.5000	10.0000	+21.212%	39	509	-30.000%
2026-06-22	8.0400	8.2500	8.0400	8.2500	+0.856%	5	523	-15.152%
2026-06-18	7.7900	8.1800	7.7500	8.1800	-5.434%	66	462	-14.425%
2026-06-17	8.5000	8.6500	8.5000	8.6500	+1.765%	7	462	-19.075%
2026-06-15	7.6500	8.8000	7.6500	8.5000	+26.300%	36	462	-17.647%
2026-06-12	6.7600	6.7600	6.7300	6.7300	-8.435%	2	462	+4.012%
2026-06-10	7.8000	7.8000	7.3500	7.3500	-4.545%	46	462	-4.762%
2026-06-09	7.8500	8.0000	7.4000	7.7000	-3.145%	15	420	-9.091%
2026-06-08	7.8000	8.0000	7.8000	7.9500	-7.558%	77	409	-11.950%
2026-06-05	8.6000	8.6000	8.6000	8.6000	-4.972%	6	381	-18.605%
2026-06-04	9.0500	9.0500	9.0500	9.0500	+4.023%	1	381	-22.652%
2026-06-03	8.8500	8.8500	8.5000	8.7000	+3.819%	14	381	-19.540%
2026-06-02	8.3800	8.3800	8.3800	8.3800	-15.524%	1	379	-16.468%
2026-06-01	8.4000	9.9200	8.0500	9.9200	+20.976%	3	378	-29.435%
2026-05-28	8.0500	8.2000	8.0500	8.2000	+2.757%	12	375	-14.634%
2026-05-27	8.1000	8.1000	7.9800	7.9800	-10.738%	33	385	-12.281%
2026-05-22	9.6500	9.6500	8.9400	8.9400	-4.589%	3	405	-21.700%
2026-05-21	9.3500	9.3700	9.2600	9.3700	-8.852%	10	404	-25.293%
2026-05-18	10.2000	10.3500	10.2000	10.2800	+3.629%	3	404	-31.907%
2026-05-15	9.9200	9.9200	9.9200	9.9200	-0.800%	3	412	-29.435%
2026-05-13	9.8000	10.0000	9.8000	10.0000	-5.213%	22	409	-30.000%
2026-05-12	10.1500	10.5500	10.1500	10.5500	+3.941%	14	379	-33.649%
2026-05-08	10.2500	10.2500	10.1500	10.1500	-8.805%	115	379	-31.034%
2026-05-07	12.2500	12.9000	10.4500	11.1300	-12.016%	56	352	-37.107%
2026-05-06	12.0000	12.6500	12.0000	12.6500	+33.158%	12	333	-44.664%
2026-05-05	9.9500	9.9500	9.5000	9.5000	-1.042%	2	329	-26.316%
2026-05-04	9.6000	9.6000	9.6000	9.6000	-5.419%	1	328	-27.083%
2026-04-30	10.0500	10.1500	10.0500	10.1500	-1.932%	49	327	-31.034%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-9.607%	22	356	-32.367%
2026-04-27	11.3000	11.4500	11.3000	11.4500	+13.817%	3	341	-38.865%
2026-04-23	10.9500	10.9500	10.0600	10.0600	-10.179%	72	340	-30.417%
2026-04-20	12.8000	12.8000	11.0000	11.2000	-5.724%	3	340	-37.500%
2026-04-16	12.1000	12.1000	11.4000	11.8800	+3.304%	35	338	-41.077%
2026-04-15	11.5000	11.5000	11.5000	11.5000	+36.905%	1	304	-39.130%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-20.076%	1	303	-16.667%
2026-04-08	10.5300	10.5300	10.5100	10.5100	+11.928%	5	302	-33.397%
2026-03-31	9.6400	9.6400	9.3900	9.3900	+13.133%	36	302	-25.453%
2026-03-27	8.3000	8.3000	8.3000	8.3000	-7.778%	40	271	-15.663%
2026-03-26	9.9100	9.9100	9.0000	9.0000	-32.280%	33	231	-22.222%
2026-03-17	12.4000	13.2900	12.4000	13.2900	+20.054%	11	239	-47.329%
2026-03-16	11.0700	11.0700	11.0700	11.0700	+0.636%	1	239	-36.766%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-7.407%	1	239	-36.364%
2026-03-04	11.8800	11.8800	11.8800	11.8800	-5.864%	1	239	-41.077%
2026-03-03	12.6200	12.6200	12.6200	12.6200	+7.222%	10	239	-44.532%
2026-02-27	11.7800	11.7800	11.7700	11.7700	+21.843%	20	229	-40.527%
2026-02-24	9.6600	9.6600	9.6600	9.6600	+3.871%	20	219	-27.536%
2026-02-23	9.5000	9.5000	9.3000	9.3000	-13.809%	3	219	-24.731%
2026-02-20	10.3000	11.0400	10.3000	10.7900	+6.832%	14	220	-35.125%
2026-02-19	10.5000	10.5000	10.1000	10.1000	-1.942%	3	217	-30.693%
2026-02-18	9.6900	10.3000	9.6900	10.3000	+9.110%	5	216	-32.039%
2026-02-11	9.4500	9.9000	9.2600	9.4400	-12.995%	43	216	-25.847%
2026-02-09	10.9000	11.1000	10.8500	10.8500	-2.252%	33	205	-35.484%
2026-02-06	10.8000	11.1000	10.6000	11.1000	-5.371%	95	206	-36.937%
2026-02-05	11.0600	12.6000	11.0000	11.7300	+9.218%	107	203	-40.324%
2026-02-04	11.5000	11.5000	10.7400	10.7400	-18.015%	135	187	-34.823%
2026-02-03	14.2000	14.4000	12.9800	13.1000	-19.878%	128	56	-46.565%
2026-01-29	16.3500	16.3500	16.3500	16.3500	+12.759%	28	29	-57.187%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-4.918%	1	3	-51.724%
2026-01-27	15.2500	15.2500	15.2500	15.2500	-5.044%	1	2	-54.098%
2026-01-26	16.0600	16.0600	16.0600	16.0600	+4.016%	1	1	-56.413%
2026-01-23	15.4400	15.4400	15.4400	15.4400	-8.585%	1	2	-54.663%
2026-01-22	16.8900	16.8900	16.8900	16.8900	-1.054%	1	1	-58.555%
2026-01-21	17.0700	17.0700	17.0700	17.0700	+4.532%	1	1	-58.992%
2026-01-20	16.3300	16.3300	16.3300	16.3300	0.000%	1	1	-57.134%

.dark-mode .DyYdVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyYdVg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C85UBER Jun 17 2027 85.00 Call (UBER270617C00085000)option OPRA

UBER20270617C85
UBER Jun 17 2027 85.00 Call (UBER270617C00085000)
option OPRA