Dark

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

EOD

Oct 1, 2026

4.40-8.142%(-0.39)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6300	4.6300	4.0600	4.4000	-8.142%	130	1,641	0.000%
2026-09-30	4.9000	4.9000	4.7500	4.7900	-3.427%	7	1,528	-8.142%
2026-09-29	4.5500	5.0000	4.5500	4.9600	+10.222%	19	1,525	-11.290%
2026-09-28	4.5000	4.5500	4.4900	4.5000	-9.091%	46	1,515	-2.222%
2026-09-25	4.8700	4.9500	4.8400	4.9500	+1.434%	8	1,471	-11.111%
2026-09-24	5.0000	5.0000	4.8800	4.8800	-2.400%	38	1,468	-9.836%
2026-09-23	4.9800	5.2000	4.9000	5.0000	-2.913%	26	1,491	-12.000%
2026-09-22	5.8500	5.8500	5.1500	5.1500	-10.435%	166	1,494	-14.563%
2026-09-21	5.5500	5.7500	5.5500	5.7500	0.000%	8	1,494	-23.478%
2026-09-18	5.5000	5.7500	5.5000	5.7500	-1.709%	5	1,492	-23.478%
2026-09-17	5.9100	6.0000	5.8500	5.8500	-3.306%	11	1,493	-24.786%
2026-09-16	5.9500	6.1700	5.9500	6.0500	-2.419%	20	1,492	-27.273%
2026-09-15	6.2500	6.2500	6.2000	6.2000	-7.186%	2	1,494	-29.032%
2026-09-14	6.4000	6.6800	6.4000	6.6800	+4.375%	23	1,492	-34.132%
2026-09-11	6.5000	6.6900	6.1500	6.4000	-4.903%	83	1,472	-31.250%
2026-09-10	5.5000	7.0300	5.5000	6.7300	+9.431%	144	1,451	-34.621%
2026-09-09	6.7500	6.7500	6.1500	6.1500	-11.511%	13	1,463	-28.455%
2026-09-08	7.3900	7.3900	6.9000	6.9500	-19.092%	24	1,469	-36.691%
2026-09-04	8.1000	8.5900	7.9800	8.5900	+4.121%	7	1,469	-48.778%
2026-09-03	9.1500	9.1500	8.2000	8.2500	-3.846%	27	1,469	-46.667%
2026-09-02	8.1500	8.9000	8.1500	8.5800	+6.452%	21	1,464	-48.718%
2026-09-01	7.8000	8.1000	7.8000	8.0600	-4.048%	17	1,465	-45.409%
2026-08-31	8.1000	8.4500	8.1000	8.4000	-12.953%	19	1,455	-47.619%
2026-08-28	9.6500	9.6500	9.6500	9.6500	+10.412%	2	1,458	-54.404%
2026-08-27	8.7600	8.9200	8.7000	8.7400	-10.998%	23	1,458	-49.657%
2026-08-26	11.3900	11.3900	9.8200	9.8200	-8.651%	13	1,465	-55.193%
2026-08-25	10.3600	10.7500	10.3600	10.7500	+10.711%	371	1,462	-59.070%
2026-08-24	10.1500	10.2500	9.7100	9.7100	-2.510%	6	1,097	-54.686%
2026-08-21	10.4000	10.8000	9.9600	9.9600	+1.117%	8	1,097	-55.823%
2026-08-20	9.9000	10.2400	9.8500	9.8500	-0.905%	7	1,096	-55.330%
2026-08-19	8.0000	10.5000	8.0000	9.9400	+12.955%	84	1,094	-55.734%
2026-08-18	9.0000	9.0000	8.8000	8.8000	+4.762%	8	1,059	-50.000%
2026-08-17	8.3000	8.7500	8.3000	8.4000	+1.205%	23	1,053	-47.619%
2026-08-14	8.6600	8.6600	8.2500	8.3000	-3.488%	147	1,047	-46.988%
2026-08-13	8.2000	8.6000	8.0000	8.6000	+6.832%	32	937	-48.837%
2026-08-12	9.4000	9.4000	8.0000	8.0500	-19.095%	103	932	-45.342%
2026-08-11	10.0700	10.0700	9.9400	9.9500	+3.538%	12	914	-55.779%
2026-08-10	9.3500	9.6100	9.1000	9.6100	+19.379%	101	903	-54.214%
2026-08-07	7.8600	8.4000	7.8600	8.0500	+24.806%	49	848	-45.342%
2026-08-06	5.3800	6.4500	5.3800	6.4500	+18.349%	61	829	-31.783%
2026-08-05	5.9500	5.9500	4.9500	5.4500	-25.342%	61	863	-19.266%
2026-08-04	7.2000	7.3000	6.8000	7.3000	+4.286%	34	847	-39.726%
2026-08-03	7.0800	7.2000	6.9500	7.0000	+6.707%	19	847	-37.143%
2026-07-31	6.5000	6.6000	6.5000	6.5600	+5.128%	187	856	-32.927%
2026-07-30	6.2400	6.2400	6.2400	6.2400	-7.556%	1	731	-29.487%
2026-07-29	6.7500	6.7500	6.7500	6.7500	+3.369%	1	731	-34.815%
2026-07-28	6.3000	6.7000	6.3000	6.5300	+9.748%	110	731	-32.619%
2026-07-27	5.6500	6.0000	5.6500	5.9500	+1.709%	9	836	-26.050%
2026-07-24	6.5000	6.5500	5.8500	5.8500	-5.645%	6	835	-24.786%
2026-07-23	6.2900	6.4000	6.2000	6.2000	-17.663%	84	833	-29.032%
2026-07-21	7.5500	7.5500	7.4700	7.5300	-6.460%	102	763	-41.567%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-1.469%	1	663	-45.342%
2026-07-17	7.6500	8.2000	7.6000	8.1700	-2.738%	20	663	-46.144%
2026-07-16	8.8500	8.9000	8.3300	8.4000	-4.000%	55	661	-47.619%
2026-07-13	9.6000	9.6000	8.7500	8.7500	-12.935%	4	657	-49.714%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+12.921%	2	653	-56.219%
2026-07-09	8.9000	8.9500	8.9000	8.9000	+2.890%	10	651	-50.562%
2026-07-08	8.6500	8.6500	8.6500	8.6500	-2.809%	5	646	-49.133%
2026-07-07	8.9800	8.9800	8.9000	8.9000	+8.537%	31	651	-50.562%
2026-07-06	8.2800	8.9000	8.2000	8.2000	-11.351%	22	622	-46.341%
2026-07-02	8.7500	9.2500	8.7500	9.2500	+6.936%	25	588	-52.432%
2026-07-01	8.4500	8.6500	8.4500	8.6500	+5.617%	18	588	-49.133%
2026-06-30	9.2500	9.2500	8.0900	8.1900	-11.935%	65	601	-46.276%
2026-06-29	10.7400	11.2500	9.3000	9.3000	-9.884%	45	589	-52.688%
2026-06-26	9.2500	10.3200	9.2500	10.3200	+20.702%	3	549	-57.364%
2026-06-25	9.1200	9.1200	8.4000	8.5500	-14.500%	99	546	-48.538%
2026-06-24	9.5000	10.0000	9.5000	10.0000	+21.212%	39	509	-56.000%
2026-06-22	8.0400	8.2500	8.0400	8.2500	+0.856%	5	523	-46.667%
2026-06-18	7.7900	8.1800	7.7500	8.1800	-5.434%	66	462	-46.210%
2026-06-17	8.5000	8.6500	8.5000	8.6500	+1.765%	7	462	-49.133%
2026-06-15	7.6500	8.8000	7.6500	8.5000	+26.300%	36	462	-48.235%
2026-06-12	6.7600	6.7600	6.7300	6.7300	-8.435%	2	462	-34.621%
2026-06-10	7.8000	7.8000	7.3500	7.3500	-4.545%	46	462	-40.136%
2026-06-09	7.8500	8.0000	7.4000	7.7000	-3.145%	15	420	-42.857%
2026-06-08	7.8000	8.0000	7.8000	7.9500	-7.558%	77	409	-44.654%
2026-06-05	8.6000	8.6000	8.6000	8.6000	-4.972%	6	381	-48.837%
2026-06-04	9.0500	9.0500	9.0500	9.0500	+4.023%	1	381	-51.381%
2026-06-03	8.8500	8.8500	8.5000	8.7000	+3.819%	14	381	-49.425%
2026-06-02	8.3800	8.3800	8.3800	8.3800	-15.524%	1	379	-47.494%
2026-06-01	8.4000	9.9200	8.0500	9.9200	+20.976%	3	378	-55.645%
2026-05-28	8.0500	8.2000	8.0500	8.2000	+2.757%	12	375	-46.341%
2026-05-27	8.1000	8.1000	7.9800	7.9800	-10.738%	33	385	-44.862%
2026-05-22	9.6500	9.6500	8.9400	8.9400	-4.589%	3	405	-50.783%
2026-05-21	9.3500	9.3700	9.2600	9.3700	-8.852%	10	404	-53.042%
2026-05-18	10.2000	10.3500	10.2000	10.2800	+3.629%	3	404	-57.198%
2026-05-15	9.9200	9.9200	9.9200	9.9200	-0.800%	3	412	-55.645%
2026-05-13	9.8000	10.0000	9.8000	10.0000	-5.213%	22	409	-56.000%
2026-05-12	10.1500	10.5500	10.1500	10.5500	+3.941%	14	379	-58.294%
2026-05-08	10.2500	10.2500	10.1500	10.1500	-8.805%	115	379	-56.650%
2026-05-07	12.2500	12.9000	10.4500	11.1300	-12.016%	56	352	-60.467%
2026-05-06	12.0000	12.6500	12.0000	12.6500	+33.158%	12	333	-65.217%
2026-05-05	9.9500	9.9500	9.5000	9.5000	-1.042%	2	329	-53.684%
2026-05-04	9.6000	9.6000	9.6000	9.6000	-5.419%	1	328	-54.167%
2026-04-30	10.0500	10.1500	10.0500	10.1500	-1.932%	49	327	-56.650%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-9.607%	22	356	-57.488%
2026-04-27	11.3000	11.4500	11.3000	11.4500	+13.817%	3	341	-61.572%
2026-04-23	10.9500	10.9500	10.0600	10.0600	-10.179%	72	340	-56.262%
2026-04-20	12.8000	12.8000	11.0000	11.2000	-5.724%	3	340	-60.714%
2026-04-16	12.1000	12.1000	11.4000	11.8800	+3.304%	35	338	-62.963%
2026-04-15	11.5000	11.5000	11.5000	11.5000	+36.905%	1	304	-61.739%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-20.076%	1	303	-47.619%
2026-04-08	10.5300	10.5300	10.5100	10.5100	+11.928%	5	302	-58.135%
2026-03-31	9.6400	9.6400	9.3900	9.3900	+13.133%	36	302	-53.142%
2026-03-27	8.3000	8.3000	8.3000	8.3000	-7.778%	40	271	-46.988%
2026-03-26	9.9100	9.9100	9.0000	9.0000	-32.280%	33	231	-51.111%
2026-03-17	12.4000	13.2900	12.4000	13.2900	+20.054%	11	239	-66.892%
2026-03-16	11.0700	11.0700	11.0700	11.0700	+0.636%	1	239	-60.253%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-7.407%	1	239	-60.000%
2026-03-04	11.8800	11.8800	11.8800	11.8800	-5.864%	1	239	-62.963%
2026-03-03	12.6200	12.6200	12.6200	12.6200	+7.222%	10	239	-65.135%
2026-02-27	11.7800	11.7800	11.7700	11.7700	+21.843%	20	229	-62.617%
2026-02-24	9.6600	9.6600	9.6600	9.6600	+3.871%	20	219	-54.451%
2026-02-23	9.5000	9.5000	9.3000	9.3000	-13.809%	3	219	-52.688%
2026-02-20	10.3000	11.0400	10.3000	10.7900	+6.832%	14	220	-59.222%
2026-02-19	10.5000	10.5000	10.1000	10.1000	-1.942%	3	217	-56.436%
2026-02-18	9.6900	10.3000	9.6900	10.3000	+9.110%	5	216	-57.282%
2026-02-11	9.4500	9.9000	9.2600	9.4400	-12.995%	43	216	-53.390%
2026-02-09	10.9000	11.1000	10.8500	10.8500	-2.252%	33	205	-59.447%
2026-02-06	10.8000	11.1000	10.6000	11.1000	-5.371%	95	206	-60.360%
2026-02-05	11.0600	12.6000	11.0000	11.7300	+9.218%	107	203	-62.489%
2026-02-04	11.5000	11.5000	10.7400	10.7400	-18.015%	135	187	-59.032%
2026-02-03	14.2000	14.4000	12.9800	13.1000	-19.878%	128	56	-66.412%
2026-01-29	16.3500	16.3500	16.3500	16.3500	+12.759%	28	29	-73.089%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-4.918%	1	3	-69.655%
2026-01-27	15.2500	15.2500	15.2500	15.2500	-5.044%	1	2	-71.148%
2026-01-26	16.0600	16.0600	16.0600	16.0600	+4.016%	1	1	-72.603%
2026-01-23	15.4400	15.4400	15.4400	15.4400	-8.585%	1	2	-71.503%
2026-01-22	16.8900	16.8900	16.8900	16.8900	-1.054%	1	1	-73.949%
2026-01-21	17.0700	17.0700	17.0700	17.0700	+4.532%	1	1	-74.224%
2026-01-20	16.3300	16.3300	16.3300	16.3300	0.000%	1	1	-73.056%

.dark-mode .Ghpb0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ghpb0H{ 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