Dark

UBER20270617C90
UBER Jun 17 2027 90.00 Call (UBER270617C00090000)
option OPRA

EOD

Oct 1, 2026

3.35-11.376%(-0.43)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5700	3.6000	3.2000	3.3500	-11.376%	137	3,811	0.000%
2026-09-30	3.8000	3.8500	3.6500	3.7800	-0.526%	30	3,802	-11.376%
2026-09-29	3.8700	3.9000	3.7000	3.8000	+8.571%	72	3,796	-11.842%
2026-09-28	3.4500	3.7000	3.4000	3.5000	-10.256%	43	3,773	-4.286%
2026-09-25	3.8000	3.9500	3.7400	3.9000	+1.299%	89	3,746	-14.103%
2026-09-24	4.0500	4.3000	3.8000	3.8500	-2.532%	139	3,758	-12.987%
2026-09-23	3.9500	4.2000	3.7500	3.9500	-5.048%	86	3,849	-15.190%
2026-09-22	4.8500	4.8500	4.0000	4.1600	-3.926%	131	3,806	-19.471%
2026-09-21	4.2000	4.5500	4.2000	4.3300	-2.257%	43	3,739	-22.633%
2026-09-18	4.8500	4.8500	4.3000	4.4300	-6.737%	83	3,732	-24.379%
2026-09-17	4.5000	4.7500	4.5000	4.7500	+2.151%	34	3,697	-29.474%
2026-09-16	4.8000	4.8000	4.6500	4.6500	-6.061%	27	3,685	-27.957%
2026-09-15	5.0000	5.1300	4.9500	4.9500	-5.714%	41	3,685	-32.323%
2026-09-14	5.0500	5.3800	5.0000	5.2500	+5.422%	18	3,684	-36.190%
2026-09-11	5.4000	5.4000	4.9000	4.9800	-7.778%	75	3,668	-32.731%
2026-09-10	4.4400	5.8500	4.3300	5.4000	+8.000%	83	3,647	-37.963%
2026-09-09	5.7500	5.7500	4.9500	5.0000	-15.254%	157	3,637	-33.000%
2026-09-08	5.9400	5.9400	5.4000	5.9000	-13.235%	89	3,490	-43.220%
2026-09-04	6.4900	6.9300	6.4000	6.8000	-0.439%	122	3,369	-50.735%
2026-09-03	7.3000	7.7000	6.6000	6.8300	-3.258%	56	3,369	-50.952%
2026-09-02	6.7500	7.0600	6.4000	7.0600	+8.615%	41	3,331	-52.550%
2026-09-01	6.3200	6.6500	6.3200	6.5000	-2.985%	19	3,330	-48.462%
2026-08-31	7.5000	7.5000	6.5000	6.7000	-17.488%	84	3,312	-50.000%
2026-08-28	7.9500	8.1400	7.9500	8.1200	+13.566%	53	3,299	-58.744%
2026-08-27	7.0700	7.3000	7.0000	7.1500	-16.374%	22	3,284	-53.147%
2026-08-26	9.5000	9.8600	8.4500	8.5500	-3.933%	25	3,266	-60.819%
2026-08-25	8.7200	8.9600	8.6600	8.9000	+8.537%	297	3,270	-62.360%
2026-08-24	8.1000	8.5000	8.1000	8.2000	-0.606%	7	3,450	-59.146%
2026-08-21	8.6000	8.6000	8.1600	8.2500	-0.602%	178	3,451	-59.394%
2026-08-20	8.3000	8.8600	8.1800	8.3000	+7.097%	38	3,456	-59.639%
2026-08-19	7.3800	8.3500	7.3500	7.7500	+19.784%	55	3,462	-56.774%
2026-08-18	6.8000	7.1500	6.4700	6.4700	-4.853%	33	3,448	-48.223%
2026-08-17	7.2000	7.2000	6.6500	6.8000	+0.741%	374	3,464	-50.735%
2026-08-14	6.9800	6.9800	6.7500	6.7500	-3.571%	74	3,268	-50.370%
2026-08-13	6.5500	7.0000	6.4500	7.0000	+2.790%	141	3,275	-52.143%
2026-08-12	8.0100	8.0200	6.5500	6.8100	-15.926%	826	3,256	-50.808%
2026-08-11	8.2000	8.2600	8.0000	8.1000	+3.448%	125	2,657	-58.642%
2026-08-10	7.4700	7.8300	7.4700	7.8300	+19.542%	110	2,589	-57.216%
2026-08-07	5.6100	6.7400	5.5900	6.5500	+29.703%	109	2,576	-48.855%
2026-08-06	4.8500	5.0500	4.5000	5.0500	+14.773%	41	2,531	-33.663%
2026-08-05	4.4800	4.6700	3.9000	4.4000	-24.138%	117	2,528	-23.864%
2026-08-04	5.8500	5.9500	5.6500	5.8000	+2.473%	261	2,467	-42.241%
2026-08-03	5.8000	5.9000	5.6000	5.6600	+5.794%	954	2,463	-40.813%
2026-07-31	5.3000	5.3800	5.3000	5.3500	0.000%	123	2,520	-37.383%
2026-07-30	5.3800	5.4500	5.1800	5.3500	-2.372%	669	2,399	-37.383%
2026-07-29	5.5200	5.5200	5.4800	5.4800	-3.860%	2	1,752	-38.869%
2026-07-28	5.1500	5.7000	5.1500	5.7000	+17.526%	127	1,751	-41.228%
2026-07-27	4.5500	4.9500	4.5000	4.8500	+8.259%	1,226	1,838	-30.928%
2026-07-24	5.4000	5.4000	4.4800	4.4800	-11.287%	5	1,939	-25.223%
2026-07-23	5.6500	5.6500	5.0500	5.0500	-12.781%	22	1,940	-33.663%
2026-07-22	5.9400	6.0000	5.7900	5.7900	-6.913%	9	1,937	-42.142%
2026-07-21	6.5500	6.5500	6.2000	6.2200	-3.566%	120	1,932	-46.141%
2026-07-20	6.4500	6.4500	6.4500	6.4500	+7.143%	1	1,910	-48.062%
2026-07-17	6.3300	6.4500	6.0000	6.0200	-14.000%	42	1,910	-44.352%
2026-07-16	7.4000	7.4000	7.0000	7.0000	-2.098%	7	1,919	-52.143%
2026-07-15	6.6300	7.2500	6.6300	7.1500	+7.681%	3	1,913	-53.147%
2026-07-14	7.0400	7.3300	6.6400	6.6400	-13.203%	19	1,910	-49.548%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+1.459%	1	1,906	-56.209%
2026-07-10	7.9000	8.4500	7.5400	7.5400	-0.789%	16	1,906	-55.570%
2026-07-09	7.2500	7.6000	7.2500	7.6000	+7.801%	8	1,902	-55.921%
2026-07-08	7.9000	7.9000	7.0500	7.0500	-7.843%	6	1,897	-52.482%
2026-07-07	7.2000	7.6500	7.2000	7.6500	+4.795%	5	1,897	-56.209%
2026-07-06	7.2000	7.3600	7.0000	7.3000	-2.667%	12	1,895	-54.110%
2026-07-02	7.0000	7.6500	7.0000	7.5000	+5.932%	16	1,886	-55.333%
2026-07-01	7.0800	7.0800	7.0800	7.0800	+6.466%	1	1,886	-52.684%
2026-06-30	7.2700	7.3700	6.6400	6.6500	-15.823%	11	1,885	-49.624%
2026-06-29	8.8500	9.0600	7.8500	7.9000	-12.222%	142	1,884	-57.595%
2026-06-26	8.2400	9.0000	8.2400	9.0000	+27.660%	5	1,844	-62.778%
2026-06-25	7.7000	7.7000	7.0000	7.0500	-8.797%	50	1,846	-52.482%
2026-06-24	5.9500	7.9500	5.9500	7.7300	+12.847%	35	1,822	-56.662%
2026-06-22	6.7000	6.9500	6.7000	6.8500	+5.385%	44	1,788	-51.095%
2026-06-18	6.6500	7.0000	6.5000	6.5000	-12.162%	46	1,743	-48.462%
2026-06-16	7.8000	7.8000	7.4000	7.4000	+2.635%	25	1,743	-54.730%
2026-06-15	6.7000	7.5500	6.7000	7.2100	+26.937%	1,285	939	-53.537%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-5.333%	2	939	-41.021%
2026-06-11	5.5500	6.0000	5.4500	6.0000	+0.671%	46	939	-44.167%
2026-06-10	6.0000	6.3000	5.9600	5.9600	-6.142%	14	909	-43.792%
2026-06-09	6.8000	6.8000	6.3300	6.3500	-3.053%	92	899	-47.244%
2026-06-08	6.5000	6.8500	6.5000	6.5500	-0.758%	518	905	-48.855%
2026-06-05	7.0500	7.0500	6.4900	6.6000	-9.216%	54	1,292	-49.242%
2026-06-03	7.2500	7.2700	7.0000	7.2700	-0.411%	6	1,272	-53.920%
2026-06-02	8.5000	8.5000	7.0600	7.3000	-16.284%	15	1,269	-54.110%
2026-06-01	8.0000	8.7200	7.7500	8.7200	+25.648%	519	1,261	-61.583%
2026-05-29	6.5600	7.5500	6.5600	6.9400	+2.511%	276	851	-51.729%
2026-05-28	6.4400	6.7700	6.4000	6.7700	+2.576%	127	891	-50.517%
2026-05-27	6.6500	6.6500	6.6000	6.6000	0.000%	8	853	-49.242%
2026-05-26	6.5000	6.8000	6.5000	6.6000	-7.303%	21	847	-49.242%
2026-05-22	8.0200	8.0200	7.1000	7.1200	-10.214%	598	882	-52.949%
2026-05-20	7.6300	7.9300	7.6300	7.9300	-5.595%	42	1,210	-57.755%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-0.474%	1	1,205	-60.119%
2026-05-18	8.4400	8.4400	8.4400	8.4400	-0.706%	1	1,205	-60.308%
2026-05-15	8.2000	8.6000	8.2000	8.5000	+11.842%	25	1,205	-60.588%
2026-05-14	7.6100	7.6100	7.6000	7.6000	-9.739%	2	1,180	-55.921%
2026-05-13	8.1500	8.4200	8.1500	8.4200	-6.236%	83	1,179	-60.214%
2026-05-12	8.6200	8.9800	8.6200	8.9800	-1.858%	4	1,179	-62.695%
2026-05-11	8.8300	9.2900	8.8300	9.1500	+6.893%	9	1,179	-63.388%
2026-05-08	9.2100	9.2100	8.5600	8.5600	-8.449%	20	1,125	-60.864%
2026-05-07	10.7500	10.7500	9.0000	9.3500	-8.780%	95	1,107	-64.171%
2026-05-06	9.0000	10.5000	9.0000	10.2500	+28.125%	8	1,026	-67.317%
2026-05-05	8.1800	8.2900	7.3500	8.0000	-10.515%	51	1,019	-58.125%
2026-05-01	8.8600	8.9400	8.5400	8.9400	+9.963%	16	978	-62.528%
2026-04-30	8.1300	8.1300	8.1300	8.1300	-6.979%	1	978	-58.795%
2026-04-29	8.1000	8.7400	8.0000	8.7400	+0.460%	4	978	-61.670%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-7.447%	1	974	-61.494%
2026-04-23	9.2000	9.4000	9.2000	9.4000	-2.083%	41	974	-64.362%
2026-04-22	9.6000	9.6000	9.6000	9.6000	-6.158%	7	974	-65.104%
2026-04-20	10.2300	10.2300	10.2300	10.2300	+3.333%	5	967	-67.253%
2026-04-16	9.9000	9.9000	9.9000	9.9000	-2.463%	1	967	-66.162%
2026-04-15	8.8000	10.1500	8.8000	10.1500	+33.553%	509	967	-66.995%
2026-04-14	7.9500	7.9500	7.6000	7.6000	+1.333%	4	537	-55.921%
2026-04-13	7.2000	7.5000	7.2000	7.5000	+2.740%	510	963	-55.333%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-0.950%	1	963	-54.110%
2026-04-09	7.3800	7.3800	7.3700	7.3700	-9.571%	5	963	-54.545%
2026-04-08	8.1400	8.1500	8.0000	8.1500	+7.804%	125	963	-58.896%
2026-04-02	7.5600	7.5600	7.5600	7.5600	-5.500%	4	1,004	-55.688%
2026-03-31	7.6600	8.0000	7.6600	8.0000	+11.111%	14	1,004	-58.125%
2026-03-30	7.3500	7.3500	7.2000	7.2000	+3.597%	126	993	-53.472%
2026-03-27	6.9500	6.9500	6.9500	6.9500	-24.044%	20	947	-51.799%
2026-03-20	8.6500	9.1500	8.6300	9.1500	-16.894%	49	927	-63.388%
2026-03-17	11.3500	11.3500	11.0100	11.0100	+14.449%	20	893	-69.573%
2026-03-16	9.5900	9.6200	9.5900	9.6200	+4.000%	12	883	-65.177%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+18.590%	2	882	-63.784%
2026-03-12	9.3500	9.3500	7.8000	7.8000	-24.855%	19	882	-57.051%
2026-03-05	10.3800	10.3800	10.3800	10.3800	+2.266%	3	872	-67.726%
2026-02-26	10.3500	10.3500	10.1500	10.1500	+24.540%	2	869	-66.995%
2026-02-25	8.1500	8.1500	8.1500	8.1500	-5.233%	1	869	-58.896%
2026-02-24	8.2400	8.6000	8.2400	8.6000	+4.242%	8	869	-61.047%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-10.326%	10	868	-59.394%
2026-02-20	9.0000	9.3400	9.0000	9.2000	+0.546%	18	858	-63.587%
2026-02-19	9.0000	9.1500	9.0000	9.1500	+5.780%	531	841	-63.388%
2026-02-18	8.5200	8.6500	8.5200	8.6500	+13.666%	2	484	-61.272%
2026-02-13	7.6100	7.6100	7.6100	7.6100	-1.297%	5	484	-55.979%
2026-02-12	7.6300	7.7100	7.6300	7.7100	-3.625%	32	484	-56.550%
2026-02-11	8.2400	8.2400	8.0000	8.0000	-12.377%	160	452	-58.125%
2026-02-10	9.1300	9.1300	9.1300	9.1300	-5.779%	20	292	-63.308%
2026-02-06	9.1500	9.6900	8.9000	9.6900	-7.450%	19	272	-65.428%
2026-02-05	11.1000	11.1000	10.4700	10.4700	+15.819%	2	253	-68.004%
2026-02-04	10.5600	10.5600	8.0500	9.0400	-17.064%	51	252	-62.942%
2026-02-03	11.6500	11.6500	10.9000	10.9000	-12.800%	8	218	-69.266%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-10.842%	1	213	-73.200%
2026-01-23	14.0200	14.0200	14.0200	14.0200	-1.198%	1	212	-76.106%
2026-01-22	14.7900	14.7900	13.4700	14.1900	-3.206%	8	212	-76.392%
2026-01-21	15.4100	15.4100	14.6600	14.6600	+1.735%	3	208	-77.149%
2026-01-20	14.4100	14.4100	14.4100	14.4100	-15.977%	5	207	-76.752%
2026-01-16	14.4800	17.1500	12.5100	17.1500	0.000%	214	0	-80.466%

.dark-mode .VGjz2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGjz2M{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C90UBER Jun 17 2027 90.00 Call (UBER270617C00090000)option OPRA

UBER20270617C90
UBER Jun 17 2027 90.00 Call (UBER270617C00090000)
option OPRA