Dark

UBER20270617C95
UBER Jun 17 2027 95.00 Call (UBER270617C00095000)
option OPRA

EOD

Oct 1, 2026

2.60-8.451%(-0.24)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7200	2.7300	2.5400	2.6000	-8.451%	135	1,980	0.000%
2026-09-30	2.9500	3.0600	2.8100	2.8400	-6.885%	47	1,979	-8.451%
2026-09-29	3.1500	3.1500	2.9500	3.0500	+10.909%	12	1,970	-14.754%
2026-09-28	3.1000	3.1000	2.7500	2.7500	-9.241%	8	1,968	-5.455%
2026-09-25	3.0000	3.0300	2.9800	3.0300	-1.623%	60	1,971	-14.191%
2026-09-24	3.1400	3.1400	3.0300	3.0800	-0.645%	3	1,946	-15.584%
2026-09-23	3.1000	3.1000	3.1000	3.1000	-5.199%	1	1,946	-16.129%
2026-09-22	3.3000	3.4500	3.1700	3.2700	-7.365%	17	1,947	-20.489%
2026-09-21	3.3500	3.5300	3.3500	3.5300	+2.915%	6	1,944	-26.346%
2026-09-18	3.4500	3.4500	3.4300	3.4300	-8.533%	3	1,940	-24.198%
2026-09-17	3.7000	3.7500	3.5000	3.7500	-4.580%	15	1,939	-30.667%
2026-09-16	3.7000	3.9300	3.7000	3.9300	-1.750%	18	1,933	-33.842%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,926	-35.000%
2026-09-14	3.8600	4.3500	3.8600	4.3500	+11.538%	8	1,925	-40.230%
2026-09-11	4.5000	4.5000	3.7800	3.9000	-12.360%	71	1,924	-33.333%
2026-09-10	3.6000	4.7500	3.6000	4.4500	+12.944%	29	1,862	-41.573%
2026-09-09	4.3000	4.3000	3.9400	3.9400	-14.348%	3	1,842	-34.010%
2026-09-08	4.6500	4.6800	4.2500	4.6000	-14.815%	20	1,841	-43.478%
2026-09-04	5.3000	5.6500	5.3000	5.4000	-2.703%	12	1,826	-51.852%
2026-09-03	5.9200	6.3000	5.2000	5.5500	-3.478%	93	1,826	-53.153%
2026-09-02	5.4300	5.7600	5.4300	5.7500	+7.477%	150	1,794	-54.783%
2026-09-01	5.2500	5.3500	5.1700	5.3500	-0.926%	77	1,650	-51.402%
2026-08-31	4.9000	6.0000	4.9000	5.4000	-19.403%	65	1,632	-51.852%
2026-08-28	6.0500	6.7000	6.0500	6.7000	+14.530%	42	1,597	-61.194%
2026-08-27	5.8500	5.9500	5.7000	5.8500	-14.599%	84	1,597	-55.556%
2026-08-26	7.6500	8.0300	6.7500	6.8500	-6.164%	54	1,632	-62.044%
2026-08-25	6.8000	7.4500	6.8000	7.3000	+5.491%	318	1,610	-64.384%
2026-08-24	6.7500	7.1000	6.6200	6.9200	+1.765%	81	1,743	-62.428%
2026-08-21	6.9000	7.3000	6.4500	6.8000	+2.256%	361	1,786	-61.765%
2026-08-20	6.5000	7.3800	6.5000	6.6500	+4.724%	307	1,912	-60.902%
2026-08-19	6.0000	6.6500	6.0000	6.3500	+17.593%	113	1,904	-59.055%
2026-08-18	6.0000	6.1000	5.4000	5.4000	+13.684%	232	1,904	-51.852%
2026-08-17	5.7500	5.8500	4.7500	4.7500	-16.667%	109	1,909	-45.263%
2026-08-14	5.6800	5.7000	5.5000	5.7000	-1.724%	66	1,888	-54.386%
2026-08-13	5.3000	5.8000	5.2000	5.8000	+3.020%	122	1,923	-55.172%
2026-08-12	6.2000	6.5000	5.4500	5.6300	-15.970%	51	1,912	-53.819%
2026-08-11	6.4000	6.9000	6.4000	6.7000	+3.876%	466	1,916	-61.194%
2026-08-10	5.3000	6.4500	5.3000	6.4500	+21.698%	34	1,719	-59.690%
2026-08-07	4.5500	5.5500	4.5500	5.3000	+27.711%	82	1,724	-50.943%
2026-08-06	3.5500	4.1500	3.5500	4.1500	+20.290%	98	1,724	-37.349%
2026-08-05	5.1000	5.1000	3.1500	3.4500	-28.866%	76	1,737	-24.638%
2026-08-04	4.6000	4.9000	4.6000	4.8500	+3.191%	8	1,698	-46.392%
2026-08-03	4.6000	4.9000	4.5400	4.7000	+10.588%	51	1,691	-44.681%
2026-07-31	4.4900	4.4900	4.2400	4.2500	+3.406%	5	1,701	-38.824%
2026-07-30	4.6000	4.6000	4.1000	4.1100	-7.223%	23	1,697	-36.740%
2026-07-29	4.5700	4.5700	4.4300	4.4300	-0.449%	4	1,678	-41.309%
2026-07-28	4.4200	4.5500	4.4200	4.4500	+14.103%	4	1,670	-41.573%
2026-07-27	3.7000	4.1000	3.6000	3.9000	+8.333%	54	1,668	-33.333%
2026-07-24	4.2500	4.4800	3.6000	3.6000	-12.195%	133	1,637	-27.778%
2026-07-23	4.5500	4.5700	4.1000	4.1000	-10.870%	47	1,622	-36.585%
2026-07-22	5.0500	5.0500	4.6000	4.6000	-9.980%	498	1,577	-43.478%
2026-07-21	5.2900	5.2900	5.0500	5.1100	-3.766%	37	1,087	-49.119%
2026-07-20	5.6200	5.6200	5.2000	5.3100	-5.179%	45	1,052	-51.036%
2026-07-17	5.6000	5.6300	5.1000	5.6000	-2.609%	39	1,014	-53.571%
2026-07-16	6.0000	6.0000	5.7500	5.7500	+2.679%	2	980	-54.783%
2026-07-15	5.6200	6.0000	5.5000	5.6000	+7.692%	8	978	-53.571%
2026-07-14	5.8700	6.2000	5.2000	5.2000	-15.858%	101	972	-50.000%
2026-07-13	6.5000	6.5000	6.1800	6.1800	-0.323%	30	882	-57.929%
2026-07-10	6.7800	6.7800	6.2000	6.2000	-0.800%	5	864	-58.065%
2026-07-09	6.1300	6.2500	5.6300	6.2500	+3.135%	14	862	-58.400%
2026-07-08	6.1300	6.1300	5.7500	6.0600	0.000%	13	852	-57.096%
2026-07-07	6.1000	6.1000	6.0000	6.0600	+7.257%	6	844	-57.096%
2026-07-06	6.4100	6.5000	5.6000	5.6500	-5.833%	130	840	-53.982%
2026-07-02	6.0000	6.2500	5.7500	6.0000	+1.695%	40	749	-56.667%
2026-07-01	5.7700	5.9500	5.7700	5.9000	+13.462%	5	749	-55.932%
2026-06-30	6.0000	6.0000	5.2000	5.2000	-19.380%	3	746	-50.000%
2026-06-29	7.6000	7.6000	6.4500	6.4500	-9.790%	140	747	-59.690%
2026-06-26	7.0000	7.1500	7.0000	7.1500	+8.333%	2	750	-63.636%
2026-06-24	6.6000	6.6000	6.6000	6.6000	+20.000%	13	750	-60.606%
2026-06-22	5.4400	5.5000	5.4400	5.5000	-16.031%	2	737	-52.727%
2026-06-16	6.4500	6.5500	6.4500	6.5500	+36.743%	14	736	-60.305%
2026-06-12	4.6600	4.7900	4.6600	4.7900	-1.237%	41	722	-45.720%
2026-06-11	4.6300	4.8500	4.6100	4.8500	-1.020%	31	722	-46.392%
2026-06-10	5.3200	5.3600	4.9000	4.9000	-5.769%	287	702	-46.939%
2026-06-09	5.3500	5.7000	5.2000	5.2000	-5.455%	10	415	-50.000%
2026-06-08	4.8500	5.5500	4.8500	5.5000	-4.348%	225	413	-52.727%
2026-06-05	6.2200	6.2200	5.7500	5.7500	-11.674%	14	414	-54.783%
2026-06-04	6.7500	6.7500	6.4400	6.5100	-9.709%	26	408	-60.061%
2026-06-01	5.5000	7.6000	5.5000	7.2100	+34.515%	226	405	-63.939%
2026-05-29	5.3600	5.3600	5.3600	5.3600	-3.423%	95	185	-51.493%
2026-05-27	5.5000	5.7500	5.5000	5.5500	+1.277%	224	90	-53.153%
2026-05-26	5.4800	5.4800	5.4800	5.4800	-12.878%	2	295	-52.555%
2026-05-22	6.2400	6.2900	6.2400	6.2900	-3.969%	2	293	-58.665%
2026-05-21	6.6000	6.6000	6.5100	6.5500	-13.816%	128	291	-60.305%
2026-05-19	7.6000	7.6000	7.6000	7.6000	+4.110%	1	291	-65.789%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-1.351%	1	290	-64.384%
2026-05-15	6.6200	7.4000	6.6200	7.4000	+4.520%	5	290	-64.865%
2026-05-08	7.2500	7.2600	7.0800	7.0800	-2.345%	15	286	-63.277%
2026-05-07	9.7800	9.7800	7.2500	7.2500	-16.667%	7	276	-64.138%
2026-05-06	8.7100	8.7100	8.7000	8.7000	+17.568%	3	273	-70.115%
2026-05-01	7.5000	7.5000	7.4000	7.4000	-7.500%	221	174	-64.865%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+11.111%	1	174	-67.500%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-6.736%	1	173	-63.889%
2026-04-23	7.7200	7.7200	7.7200	7.7200	-3.137%	1	173	-66.321%
2026-04-20	7.9700	7.9700	7.9700	7.9700	-8.074%	25	172	-67.378%
2026-04-15	7.6000	8.6700	7.6000	8.6700	+44.983%	8	147	-70.012%
2026-04-14	6.7000	6.7000	5.9800	5.9800	-5.079%	6	139	-56.522%
2026-04-13	5.9500	6.3000	5.9400	6.3000	+11.307%	5	134	-58.730%
2026-04-10	5.6600	5.6600	5.6600	5.6600	+1.252%	1	134	-54.064%
2026-04-09	5.5900	5.5900	5.5900	5.5900	-20.257%	1	134	-53.488%
2026-04-08	7.3800	7.3800	6.9900	7.0100	+6.212%	30	134	-62.910%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-14.174%	1	144	-60.606%
2026-03-20	7.8300	7.8300	7.3000	7.6900	-13.596%	15	144	-66.190%
2026-03-19	8.9000	8.9000	8.9000	8.9000	+0.565%	1	141	-70.787%
2026-03-18	8.8500	8.8500	8.8500	8.8500	-8.480%	1	142	-70.621%
2026-03-17	9.0000	9.7500	9.0000	9.6700	+18.360%	24	141	-73.113%
2026-03-16	8.1700	8.1700	8.1700	8.1700	+3.549%	10	143	-68.176%
2026-03-11	7.8300	8.0400	7.8200	7.8900	-7.176%	148	143	-67.047%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+2.410%	4	42	-69.412%
2026-02-27	8.2500	8.3000	8.2500	8.3000	+23.881%	3	38	-68.675%
2026-02-17	6.5300	6.7500	6.4000	6.7000	-0.741%	84	35	-61.194%
2026-02-13	6.7500	6.7500	6.7500	6.7500	-0.589%	4	18	-61.481%
2026-02-11	6.9100	6.9100	6.7900	6.7900	-15.337%	10	18	-61.708%
2026-02-05	8.0200	8.0200	8.0200	8.0200	-19.153%	5	10	-67.581%
2026-02-03	9.9200	9.9200	9.9200	9.9200	-18.954%	1	5	-73.790%
2026-01-26	12.2400	12.2400	12.2400	12.2400	-0.488%	4	4	-78.758%
2026-01-22	13.3100	13.3100	12.3000	12.3000	-0.646%	4	0	-78.862%
2026-01-21	13.5000	13.5000	12.3800	12.3800	+1.642%	4	0	-78.998%
2026-01-16	12.5000	12.5000	12.1800	12.1800	0.000%	24	0	-78.654%

.dark-mode .LtNjz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LtNjz4{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270617C95UBER Jun 17 2027 95.00 Call (UBER270617C00095000)option OPRA

UBER20270617C95
UBER Jun 17 2027 95.00 Call (UBER270617C00095000)
option OPRA