Dark

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

EOD

Aug 3, 2026

5.66+5.794%(+0.31)954

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.8000	5.9000	5.6000	5.6600	+5.794%	954	2,463	0.000%
2026-07-31	5.3000	5.3800	5.3000	5.3500	0.000%	123	2,520	+5.794%
2026-07-30	5.3800	5.4500	5.1800	5.3500	-2.372%	669	2,399	+5.794%
2026-07-29	5.5200	5.5200	5.4800	5.4800	-3.860%	2	1,752	+3.285%
2026-07-28	5.1500	5.7000	5.1500	5.7000	+17.526%	127	1,751	-0.702%
2026-07-27	4.5500	4.9500	4.5000	4.8500	+8.259%	1,226	1,838	+16.701%
2026-07-24	5.4000	5.4000	4.4800	4.4800	-11.287%	5	1,939	+26.339%
2026-07-23	5.6500	5.6500	5.0500	5.0500	-12.781%	22	1,940	+12.079%
2026-07-22	5.9400	6.0000	5.7900	5.7900	-6.913%	9	1,937	-2.245%
2026-07-21	6.5500	6.5500	6.2000	6.2200	-3.566%	120	1,932	-9.003%
2026-07-20	6.4500	6.4500	6.4500	6.4500	+7.143%	1	1,910	-12.248%
2026-07-17	6.3300	6.4500	6.0000	6.0200	-14.000%	42	1,910	-5.980%
2026-07-16	7.4000	7.4000	7.0000	7.0000	-2.098%	7	1,919	-19.143%
2026-07-15	6.6300	7.2500	6.6300	7.1500	+7.681%	3	1,913	-20.839%
2026-07-14	7.0400	7.3300	6.6400	6.6400	-13.203%	19	1,910	-14.759%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+1.459%	1	1,906	-26.013%
2026-07-10	7.9000	8.4500	7.5400	7.5400	-0.789%	16	1,906	-24.934%
2026-07-09	7.2500	7.6000	7.2500	7.6000	+7.801%	8	1,902	-25.526%
2026-07-08	7.9000	7.9000	7.0500	7.0500	-7.843%	6	1,897	-19.716%
2026-07-07	7.2000	7.6500	7.2000	7.6500	+4.795%	5	1,897	-26.013%
2026-07-06	7.2000	7.3600	7.0000	7.3000	-2.667%	12	1,895	-22.466%
2026-07-02	7.0000	7.6500	7.0000	7.5000	+5.932%	16	1,886	-24.533%
2026-07-01	7.0800	7.0800	7.0800	7.0800	+6.466%	1	1,886	-20.056%
2026-06-30	7.2700	7.3700	6.6400	6.6500	-15.823%	11	1,885	-14.887%
2026-06-29	8.8500	9.0600	7.8500	7.9000	-12.222%	142	1,884	-28.354%
2026-06-26	8.2400	9.0000	8.2400	9.0000	+27.660%	5	1,844	-37.111%
2026-06-25	7.7000	7.7000	7.0000	7.0500	-8.797%	50	1,846	-19.716%
2026-06-24	5.9500	7.9500	5.9500	7.7300	+12.847%	35	1,822	-26.779%
2026-06-22	6.7000	6.9500	6.7000	6.8500	+5.385%	44	1,788	-17.372%
2026-06-18	6.6500	7.0000	6.5000	6.5000	-12.162%	46	1,743	-12.923%
2026-06-16	7.8000	7.8000	7.4000	7.4000	+2.635%	25	1,743	-23.514%
2026-06-15	6.7000	7.5500	6.7000	7.2100	+26.937%	1,285	939	-21.498%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-5.333%	2	939	-0.352%
2026-06-11	5.5500	6.0000	5.4500	6.0000	+0.671%	46	939	-5.667%
2026-06-10	6.0000	6.3000	5.9600	5.9600	-6.142%	14	909	-5.034%
2026-06-09	6.8000	6.8000	6.3300	6.3500	-3.053%	92	899	-10.866%
2026-06-08	6.5000	6.8500	6.5000	6.5500	-0.758%	518	905	-13.588%
2026-06-05	7.0500	7.0500	6.4900	6.6000	-9.216%	54	1,292	-14.242%
2026-06-03	7.2500	7.2700	7.0000	7.2700	-0.411%	6	1,272	-22.146%
2026-06-02	8.5000	8.5000	7.0600	7.3000	-16.284%	15	1,269	-22.466%
2026-06-01	8.0000	8.7200	7.7500	8.7200	+25.648%	519	1,261	-35.092%
2026-05-29	6.5600	7.5500	6.5600	6.9400	+2.511%	276	851	-18.444%
2026-05-28	6.4400	6.7700	6.4000	6.7700	+2.576%	127	891	-16.396%
2026-05-27	6.6500	6.6500	6.6000	6.6000	0.000%	8	853	-14.242%
2026-05-26	6.5000	6.8000	6.5000	6.6000	-7.303%	21	847	-14.242%
2026-05-22	8.0200	8.0200	7.1000	7.1200	-10.214%	598	882	-20.506%
2026-05-20	7.6300	7.9300	7.6300	7.9300	-5.595%	42	1,210	-28.625%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-0.474%	1	1,205	-32.619%
2026-05-18	8.4400	8.4400	8.4400	8.4400	-0.706%	1	1,205	-32.938%
2026-05-15	8.2000	8.6000	8.2000	8.5000	+11.842%	25	1,205	-33.412%
2026-05-14	7.6100	7.6100	7.6000	7.6000	-9.739%	2	1,180	-25.526%
2026-05-13	8.1500	8.4200	8.1500	8.4200	-6.236%	83	1,179	-32.779%
2026-05-12	8.6200	8.9800	8.6200	8.9800	-1.858%	4	1,179	-36.971%
2026-05-11	8.8300	9.2900	8.8300	9.1500	+6.893%	9	1,179	-38.142%
2026-05-08	9.2100	9.2100	8.5600	8.5600	-8.449%	20	1,125	-33.879%
2026-05-07	10.7500	10.7500	9.0000	9.3500	-8.780%	95	1,107	-39.465%
2026-05-06	9.0000	10.5000	9.0000	10.2500	+28.125%	8	1,026	-44.780%
2026-05-05	8.1800	8.2900	7.3500	8.0000	-10.515%	51	1,019	-29.250%
2026-05-01	8.8600	8.9400	8.5400	8.9400	+9.963%	16	978	-36.689%
2026-04-30	8.1300	8.1300	8.1300	8.1300	-6.979%	1	978	-30.381%
2026-04-29	8.1000	8.7400	8.0000	8.7400	+0.460%	4	978	-35.240%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-7.447%	1	974	-34.943%
2026-04-23	9.2000	9.4000	9.2000	9.4000	-2.083%	41	974	-39.787%
2026-04-22	9.6000	9.6000	9.6000	9.6000	-6.158%	7	974	-41.042%
2026-04-20	10.2300	10.2300	10.2300	10.2300	+3.333%	5	967	-44.673%
2026-04-16	9.9000	9.9000	9.9000	9.9000	-2.463%	1	967	-42.828%
2026-04-15	8.8000	10.1500	8.8000	10.1500	+33.553%	509	967	-44.236%
2026-04-14	7.9500	7.9500	7.6000	7.6000	+1.333%	4	537	-25.526%
2026-04-13	7.2000	7.5000	7.2000	7.5000	+2.740%	510	963	-24.533%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-0.950%	1	963	-22.466%
2026-04-09	7.3800	7.3800	7.3700	7.3700	-9.571%	5	963	-23.202%
2026-04-08	8.1400	8.1500	8.0000	8.1500	+7.804%	125	963	-30.552%
2026-04-02	7.5600	7.5600	7.5600	7.5600	-5.500%	4	1,004	-25.132%
2026-03-31	7.6600	8.0000	7.6600	8.0000	+11.111%	14	1,004	-29.250%
2026-03-30	7.3500	7.3500	7.2000	7.2000	+3.597%	126	993	-21.389%
2026-03-27	6.9500	6.9500	6.9500	6.9500	-24.044%	20	947	-18.561%
2026-03-20	8.6500	9.1500	8.6300	9.1500	-16.894%	49	927	-38.142%
2026-03-17	11.3500	11.3500	11.0100	11.0100	+14.449%	20	893	-48.592%
2026-03-16	9.5900	9.6200	9.5900	9.6200	+4.000%	12	883	-41.164%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+18.590%	2	882	-38.811%
2026-03-12	9.3500	9.3500	7.8000	7.8000	-24.855%	19	882	-27.436%
2026-03-05	10.3800	10.3800	10.3800	10.3800	+2.266%	3	872	-45.472%
2026-02-26	10.3500	10.3500	10.1500	10.1500	+24.540%	2	869	-44.236%
2026-02-25	8.1500	8.1500	8.1500	8.1500	-5.233%	1	869	-30.552%
2026-02-24	8.2400	8.6000	8.2400	8.6000	+4.242%	8	869	-34.186%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-10.326%	10	868	-31.394%
2026-02-20	9.0000	9.3400	9.0000	9.2000	+0.546%	18	858	-38.478%
2026-02-19	9.0000	9.1500	9.0000	9.1500	+5.780%	531	841	-38.142%
2026-02-18	8.5200	8.6500	8.5200	8.6500	+13.666%	2	484	-34.566%
2026-02-13	7.6100	7.6100	7.6100	7.6100	-1.297%	5	484	-25.624%
2026-02-12	7.6300	7.7100	7.6300	7.7100	-3.625%	32	484	-26.589%
2026-02-11	8.2400	8.2400	8.0000	8.0000	-12.377%	160	452	-29.250%
2026-02-10	9.1300	9.1300	9.1300	9.1300	-5.779%	20	292	-38.007%
2026-02-06	9.1500	9.6900	8.9000	9.6900	-7.450%	19	272	-41.589%
2026-02-05	11.1000	11.1000	10.4700	10.4700	+15.819%	2	253	-45.941%
2026-02-04	10.5600	10.5600	8.0500	9.0400	-17.064%	51	252	-37.389%
2026-02-03	11.6500	11.6500	10.9000	10.9000	-12.800%	8	218	-48.073%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-10.842%	1	213	-54.720%
2026-01-23	14.0200	14.0200	14.0200	14.0200	-1.198%	1	212	-59.629%
2026-01-22	14.7900	14.7900	13.4700	14.1900	-3.206%	8	212	-60.113%
2026-01-21	15.4100	15.4100	14.6600	14.6600	+1.735%	3	208	-61.392%
2026-01-20	14.4100	14.4100	14.4100	14.4100	-15.977%	5	207	-60.722%
2026-01-16	14.4800	17.1500	12.5100	17.1500	0.000%	214	0	-66.997%

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