Dark

UBER20261120C105
UBER Nov 20 2026 105.00 Call (UBER261120C00105000)
option OPRA

EOD

Sep 30, 2026

0.0600-40.000%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.1500	0.0500	0.0600	-40.000%	11	1,695	0.000%
2026-09-29	0.0700	0.1000	0.0700	0.1000	+66.667%	11	1,705	-40.000%
2026-09-28	0.0500	0.0900	0.0500	0.0600	-60.000%	5	1,700	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	+25.000%	5	1,699	-60.000%
2026-09-23	0.1300	0.1300	0.1200	0.1200	+20.000%	13	1,704	-50.000%
2026-09-21	0.0800	0.1000	0.0800	0.1000	+11.111%	4	1,716	-40.000%
2026-09-18	0.1400	0.1400	0.0900	0.0900	-25.000%	27	1,719	-33.333%
2026-09-17	0.1500	0.1500	0.1100	0.1200	+9.091%	5	1,714	-50.000%
2026-09-16	0.1100	0.1100	0.1100	0.1100	-45.000%	1	1,717	-45.455%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,717	-70.000%
2026-09-11	0.2200	0.2300	0.2200	0.2300	-11.538%	6	1,718	-73.913%
2026-09-10	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,719	-76.923%
2026-09-09	0.1900	0.2000	0.1900	0.2000	-13.043%	4	1,720	-70.000%
2026-09-08	0.2300	0.2400	0.2100	0.2300	-34.286%	7	1,718	-73.913%
2026-09-04	0.3300	0.3500	0.3300	0.3500	-2.778%	4	1,718	-82.857%
2026-09-03	0.3500	0.3700	0.3500	0.3600	-10.000%	79	1,718	-83.333%
2026-09-02	0.3800	0.4000	0.3800	0.4000	+17.647%	8	1,646	-85.000%
2026-09-01	0.3500	0.3500	0.3300	0.3400	-19.048%	36	1,639	-82.353%
2026-08-31	0.4100	0.4200	0.3700	0.4200	-6.667%	24	1,639	-85.714%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-36.620%	1	1,645	-86.667%
2026-08-26	0.9100	0.9100	0.7100	0.7100	-10.127%	4	1,645	-91.549%
2026-08-25	0.7500	0.8600	0.7100	0.7900	+16.176%	20	1,641	-92.405%
2026-08-24	0.6100	0.7200	0.6100	0.6800	-2.857%	84	1,639	-91.176%
2026-08-21	0.7000	0.7800	0.7000	0.7000	+1.449%	111	1,565	-91.429%
2026-08-20	0.7800	0.9700	0.6900	0.6900	+1.471%	14	1,466	-91.304%
2026-08-19	0.6700	0.6800	0.6700	0.6800	+36.000%	2	1,455	-91.176%
2026-08-18	0.5500	0.5500	0.5000	0.5000	+2.041%	3	1,455	-88.000%
2026-08-14	0.5000	0.5000	0.4900	0.4900	0.000%	13	1,454	-87.755%
2026-08-13	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,441	-87.755%
2026-08-12	0.4700	0.5000	0.4600	0.5000	-35.897%	4	1,441	-88.000%
2026-08-11	0.7400	0.8200	0.7000	0.7800	+18.182%	1,179	1,442	-92.308%
2026-08-10	0.8300	0.8300	0.6400	0.6600	+94.118%	288	312	-90.909%
2026-08-07	0.3400	0.3400	0.3400	0.3400	+36.000%	1	284	-82.353%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-52.830%	31	285	-76.000%
2026-08-04	0.5300	0.5300	0.5300	0.5300	+8.163%	11	316	-88.679%
2026-08-03	0.4900	0.4900	0.4900	0.4900	0.000%	1	315	-87.755%
2026-07-29	0.4900	0.4900	0.4900	0.4900	+22.500%	1	314	-87.755%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-24.528%	1	314	-85.000%
2026-07-24	0.5300	0.5300	0.5300	0.5300	+6.000%	1	315	-88.679%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-10.714%	1	314	-88.000%
2026-07-22	0.6500	0.6500	0.5600	0.5600	-37.079%	3	315	-89.286%
2026-07-17	0.7900	0.8900	0.7900	0.8900	-11.000%	5	315	-93.258%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+2.041%	1	316	-94.000%
2026-07-14	0.9800	0.9800	0.9800	0.9800	-2.000%	10	315	-93.878%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-2.913%	10	325	-94.000%
2026-07-07	1.0300	1.0300	1.0300	1.0300	-11.207%	1	327	-94.175%
2026-07-06	1.1600	1.1600	1.1600	1.1600	+23.404%	1	326	-94.828%
2026-07-02	0.9500	1.0100	0.9400	0.9400	-5.051%	304	325	-93.617%
2026-07-01	1.0300	1.0300	0.9900	0.9900	-10.000%	2	325	-93.939%
2026-06-26	1.0500	1.3500	1.0500	1.1000	-4.348%	24	325	-94.545%
2026-06-24	1.2000	1.3000	1.1400	1.1500	+35.294%	125	301	-94.783%
2026-06-22	0.9200	0.9200	0.8500	0.8500	-13.265%	10	291	-92.941%
2026-06-18	0.9800	0.9800	0.9800	0.9800	-19.008%	2	283	-93.878%
2026-06-16	1.2100	1.2100	1.2100	1.2100	+47.561%	4	283	-95.041%
2026-06-12	0.8100	0.8200	0.8100	0.8200	-2.381%	2	285	-92.683%
2026-06-11	0.8000	0.8400	0.8000	0.8400	-9.677%	4	285	-92.857%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-7.921%	32	286	-93.548%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-41.618%	1	254	-94.059%
2026-06-01	1.4700	1.7300	1.4700	1.7300	+57.273%	11	253	-96.532%
2026-05-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	244	-94.545%
2026-05-28	1.1000	1.1500	1.1000	1.1000	-7.563%	14	245	-94.545%
2026-05-27	1.1900	1.1900	1.1900	1.1900	-25.625%	2	240	-94.958%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+11.888%	1	240	-96.250%
2026-05-14	1.4300	1.4300	1.4300	1.4300	-7.742%	10	240	-95.804%
2026-05-13	1.5500	1.5500	1.5500	1.5500	-7.186%	1	240	-96.129%
2026-05-12	1.6500	1.6700	1.6500	1.6700	-12.565%	3	240	-96.407%
2026-05-11	1.9100	1.9100	1.9100	1.9100	-7.282%	3	240	-96.859%
2026-05-07	2.3400	3.0000	2.0600	2.0600	-10.435%	16	237	-97.087%
2026-05-06	2.0700	2.4000	2.0700	2.3000	+19.792%	17	231	-97.391%
2026-05-04	1.7200	1.9200	1.7200	1.9200	+6.077%	2	216	-96.875%
2026-04-29	1.8100	1.8100	1.8100	1.8100	-9.500%	1	214	-96.685%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-13.420%	2	213	-97.000%
2026-04-27	2.3100	2.3100	2.3100	2.3100	-5.714%	3	213	-97.403%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+0.410%	2	210	-97.551%
2026-04-15	2.4400	2.4400	2.4400	2.4400	+57.419%	1	208	-97.541%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+28.099%	1	209	-96.129%
2026-04-10	1.2500	1.2500	1.2000	1.2100	-28.824%	4	208	-95.041%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+3.659%	2	209	-96.471%
2026-03-30	1.5000	1.6400	1.5000	1.6400	+7.190%	3	211	-96.341%
2026-03-27	1.7000	1.7000	1.5200	1.5300	-16.393%	10	210	-96.078%
2026-03-26	1.9500	1.9500	1.7500	1.8300	-12.440%	72	216	-96.721%
2026-03-25	2.0100	2.0900	1.9300	2.0900	+10.582%	6	147	-97.129%
2026-03-24	1.8900	1.8900	1.8900	1.8900	-22.222%	1	141	-96.825%
2026-03-23	2.4300	2.4300	2.4300	2.4300	-0.410%	1	140	-97.531%
2026-03-20	2.4100	2.4400	2.4100	2.4400	-18.667%	2	139	-97.541%
2026-03-18	2.9300	3.0000	2.9300	3.0000	-6.832%	2	139	-98.000%
2026-03-17	3.5000	3.5000	3.2000	3.2200	+31.429%	59	138	-98.137%
2026-03-16	2.4500	2.4500	2.4500	2.4500	-6.130%	1	81	-97.551%
2026-03-13	2.5800	2.6100	2.5800	2.6100	+4.819%	5	80	-97.701%
2026-03-11	2.5200	2.5200	2.4900	2.4900	+4.184%	5	75	-97.590%
2026-03-09	2.3600	2.3900	2.3600	2.3900	-26.462%	3	70	-97.490%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+5.863%	1	68	-98.154%
2026-03-04	2.8700	3.0800	2.8300	3.0700	-2.540%	42	67	-98.046%
2026-03-02	3.1500	3.1500	3.1500	3.1500	+0.962%	1	36	-98.095%
2026-02-26	3.0700	3.1500	2.8500	3.1200	+39.910%	10	35	-98.077%
2026-02-24	2.1600	2.2300	2.1600	2.2300	-13.566%	2	28	-97.309%
2026-02-20	2.5000	2.5800	2.5000	2.5800	+18.349%	2	28	-97.674%
2026-02-17	2.2300	2.2300	2.0600	2.1800	-20.727%	14	26	-97.248%
2026-02-04	2.6100	4.4500	2.6100	2.7500	-33.894%	6	26	-97.818%
2026-02-03	4.1600	4.1600	4.1600	4.1600	-23.670%	1	27	-98.558%
2026-01-22	5.4500	5.4500	5.4500	5.4500	-12.097%	1	26	-98.899%
2026-01-21	6.1900	6.2000	6.1700	6.2000	+10.714%	22	25	-99.032%
2026-01-16	5.7500	5.7500	5.6000	5.6000	-26.316%	20	5	-98.929%
2026-01-08	7.6000	7.6000	7.6000	7.6000	+0.662%	1	5	-99.211%
2026-01-07	7.5500	7.5500	7.5500	7.5500	+7.857%	3	4	-99.205%
2026-01-06	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-99.143%

.dark-mode .dnN79d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnN79d{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C105UBER Nov 20 2026 105.00 Call (UBER261120C00105000)option OPRA

UBER20261120C105
UBER Nov 20 2026 105.00 Call (UBER261120C00105000)
option OPRA