Dark

UBER20261120C70
UBER Nov 20 2026 70.00 Call (UBER261120C00070000)
option OPRA

EOD

Oct 1, 2026

3.10-15.068%(-0.55)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5000	2.9900	3.1000	-15.068%	655	5,828	0.000%
2026-09-30	3.7400	4.0400	3.5000	3.6500	-10.976%	356	5,612	-15.068%
2026-09-29	3.5000	4.3400	3.5000	4.1000	+18.841%	491	5,517	-24.390%
2026-09-28	4.1000	4.1000	3.3100	3.4500	-16.867%	2,817	5,606	-10.145%
2026-09-25	3.9500	4.2000	3.9000	4.1500	-0.480%	1,020	3,563	-25.301%
2026-09-24	4.3500	4.5500	4.0000	4.1700	-3.023%	378	2,851	-25.659%
2026-09-23	4.2600	4.5500	3.9000	4.3000	-6.522%	513	2,689	-27.907%
2026-09-22	5.5000	5.7000	4.4300	4.6000	-11.538%	626	2,643	-32.609%
2026-09-21	5.1300	5.5500	4.7800	5.2000	+6.122%	1,000	2,602	-40.385%
2026-09-18	5.1500	5.3700	4.8500	4.9000	-9.259%	359	1,935	-36.735%
2026-09-17	5.3000	5.6000	5.0500	5.4000	-4.425%	295	1,776	-42.593%
2026-09-16	5.7500	6.0500	5.2500	5.6500	-4.237%	105	1,632	-45.133%
2026-09-15	6.2500	6.2500	5.9000	5.9000	-10.606%	74	1,595	-47.458%
2026-09-14	6.4000	6.8000	5.8500	6.6000	+8.197%	138	1,564	-53.030%
2026-09-11	7.0600	7.1500	5.7000	6.1000	-12.230%	179	1,539	-49.180%
2026-09-10	5.2000	7.3500	4.9000	6.9500	+18.803%	465	1,468	-55.396%
2026-09-09	6.7500	6.8500	5.8500	5.8500	-17.021%	347	1,356	-47.009%
2026-09-08	8.4900	8.4900	7.0500	7.0500	-25.868%	60	1,187	-56.028%
2026-09-04	9.2500	9.5100	8.7600	9.5100	+2.258%	26	1,175	-67.403%
2026-09-03	10.4500	10.4500	9.1300	9.3000	-7.000%	8	1,175	-66.667%
2026-09-02	10.0000	10.0100	9.7100	10.0000	+12.613%	14	1,173	-69.000%
2026-09-01	8.8900	8.9400	8.8500	8.8800	-1.333%	12	1,182	-65.090%
2026-08-31	9.1000	9.5900	9.0000	9.0000	-23.077%	14	1,182	-65.556%
2026-08-28	11.3400	11.7000	11.2900	11.7000	+16.418%	37	1,178	-73.504%
2026-08-27	9.7000	10.0500	9.7000	10.0500	-12.760%	7	1,179	-69.154%
2026-08-26	14.1200	14.5000	11.5200	11.5200	-9.363%	27	1,177	-73.090%
2026-08-25	12.4300	12.7600	12.4000	12.7100	+8.818%	14	1,167	-75.610%
2026-08-24	11.6700	12.1300	11.5000	11.6800	-1.931%	11	1,167	-73.459%
2026-08-21	11.9500	12.8000	11.9100	11.9100	+2.232%	9	1,171	-73.971%
2026-08-20	12.5000	12.8000	11.6500	11.6500	-0.086%	48	1,173	-73.391%
2026-08-19	9.2000	12.1600	9.2000	11.6600	+28.840%	60	1,171	-73.413%
2026-08-18	10.4600	10.4600	9.0500	9.0500	-1.093%	9	1,174	-65.746%
2026-08-17	9.4500	9.4500	9.1500	9.1500	-4.984%	20	1,170	-66.120%
2026-08-14	9.6000	9.6300	9.5000	9.6300	+7.000%	242	1,174	-67.809%
2026-08-13	9.0000	9.0800	8.9500	9.0000	-5.263%	203	1,253	-65.556%
2026-08-12	11.1000	11.1000	9.2500	9.5000	-19.492%	15	1,152	-67.368%
2026-08-11	11.4400	12.0500	11.3000	11.8000	+3.057%	42	1,153	-73.729%
2026-08-10	9.5000	11.4500	9.5000	11.4500	+27.222%	70	1,152	-72.926%
2026-08-07	6.7500	9.4000	6.7500	9.0000	+31.387%	195	1,164	-65.556%
2026-08-06	5.5500	6.8500	5.3000	6.8500	+29.002%	516	1,184	-54.745%
2026-08-05	6.3500	6.3500	4.6000	5.3100	-34.201%	315	1,011	-41.620%
2026-08-04	7.5500	8.0700	7.5500	8.0700	+4.129%	313	782	-61.586%
2026-08-03	7.5000	7.7500	7.5000	7.7500	+10.714%	34	641	-60.000%
2026-07-31	6.7000	7.0000	6.7000	7.0000	-0.709%	68	644	-55.714%
2026-07-30	6.6000	7.0500	6.2500	7.0500	-9.032%	57	630	-56.028%
2026-07-29	7.6000	7.9000	6.8300	7.7500	+4.730%	43	608	-60.000%
2026-07-28	6.5500	7.4000	6.5500	7.4000	+22.314%	34	643	-58.108%
2026-07-27	5.8300	6.0500	5.3000	6.0500	+15.238%	275	628	-48.760%
2026-07-24	6.8000	6.9000	5.0500	5.2500	-19.847%	79	547	-40.952%
2026-07-23	7.0600	7.1500	6.3300	6.5500	-10.884%	76	484	-52.672%
2026-07-22	7.7800	7.7800	7.2000	7.3500	-18.785%	23	426	-57.823%
2026-07-20	9.0500	9.0500	9.0500	9.0500	-2.688%	1	414	-65.746%
2026-07-15	9.5000	9.5000	9.3000	9.3000	+6.286%	5	414	-66.667%
2026-07-14	8.7500	8.7500	8.7500	8.7500	-16.107%	1	415	-64.571%
2026-07-13	10.4300	10.4300	10.4300	10.4300	-3.067%	1	415	-70.278%
2026-07-10	11.0200	11.0200	10.6000	10.7600	+4.062%	7	415	-71.190%
2026-07-09	10.3400	10.3400	10.3400	10.3400	+8.159%	1	420	-70.019%
2026-07-08	10.3300	10.3300	9.5600	9.5600	-3.434%	5	420	-67.573%
2026-07-07	10.0000	10.0000	9.8800	9.9000	+8.197%	4	423	-68.687%
2026-07-06	10.1700	10.1700	9.0000	9.1500	-8.500%	12	423	-66.120%
2026-07-02	9.8700	10.0000	9.4000	10.0000	+7.875%	22	418	-69.000%
2026-07-01	9.2700	9.2700	9.2700	9.2700	+0.216%	1	418	-66.559%
2026-06-30	9.2500	9.2500	9.2500	9.2500	-20.259%	1	419	-66.486%
2026-06-29	12.2000	12.5000	11.6000	11.6000	-3.333%	12	418	-73.276%
2026-06-26	12.0000	12.0000	12.0000	12.0000	+23.711%	5	419	-74.167%
2026-06-25	10.6500	10.6500	9.7000	9.7000	-7.619%	6	424	-68.041%
2026-06-24	10.0000	11.6500	10.0000	10.5000	+34.100%	33	418	-70.476%
2026-06-23	8.3900	8.3900	7.8300	7.8300	-13.671%	18	409	-60.409%
2026-06-22	8.1000	9.1500	8.1000	9.0700	+1.910%	25	409	-65.821%
2026-06-18	8.8500	9.1700	8.5000	8.9000	+4.094%	25	406	-65.169%
2026-06-17	9.5000	9.5000	8.5500	8.5500	-13.636%	18	406	-63.743%
2026-06-16	10.3700	10.6200	9.9000	9.9000	+1.538%	89	406	-68.687%
2026-06-15	8.8400	10.0000	8.8400	9.7500	+34.113%	42	372	-68.205%
2026-06-12	8.3400	8.3400	6.9000	7.2700	-4.216%	142	372	-57.359%
2026-06-11	7.1500	7.5900	7.1500	7.5900	+0.797%	25	372	-59.157%
2026-06-10	7.9000	8.2200	7.5300	7.5300	-11.930%	23	351	-58.831%
2026-06-09	8.7000	8.7000	8.2500	8.5500	+1.183%	10	330	-63.743%
2026-06-08	8.6500	8.8500	8.4500	8.4500	-8.649%	96	334	-63.314%
2026-06-05	9.0900	9.2500	8.7300	9.2500	-7.500%	26	304	-66.486%
2026-06-04	10.5300	10.6000	10.0000	10.0000	+2.987%	6	298	-69.000%
2026-06-03	9.1300	9.7100	9.1300	9.7100	+2.534%	3	295	-68.074%
2026-06-02	11.0000	11.0000	9.4700	9.4700	-16.564%	13	295	-67.265%
2026-06-01	9.4800	11.3500	9.4800	11.3500	+30.460%	26	291	-72.687%
2026-05-29	8.8500	9.7500	8.7000	8.7000	-2.576%	70	300	-64.368%
2026-05-28	8.6000	8.9700	8.4000	8.9300	+2.644%	143	290	-65.286%
2026-05-27	8.6500	8.7600	8.5500	8.7000	+0.578%	11	258	-64.368%
2026-05-26	9.0500	9.1000	8.5300	8.6500	-11.100%	70	252	-64.162%
2026-05-22	10.8000	10.8000	9.7300	9.7300	-8.380%	17	225	-68.140%
2026-05-21	10.6700	10.6700	10.5500	10.6200	-14.836%	15	212	-70.810%
2026-05-19	11.9000	12.4700	11.9000	12.4700	+4.790%	7	212	-75.140%
2026-05-18	11.9300	11.9400	11.9000	11.9000	-0.833%	5	197	-73.950%
2026-05-15	11.9500	12.0000	11.9500	12.0000	+12.465%	5	197	-74.167%
2026-05-14	10.9000	10.9000	10.6700	10.6700	-16.965%	41	193	-70.947%
2026-05-11	12.5700	13.1700	12.5700	12.8500	+7.083%	27	155	-75.875%
2026-05-08	12.2500	12.2500	12.0000	12.0000	-20.000%	5	139	-74.167%
2026-05-06	15.0800	15.0800	15.0000	15.0000	+22.449%	27	139	-79.333%
2026-05-04	12.4300	12.4300	12.2500	12.2500	-3.543%	12	166	-74.694%
2026-05-01	12.6000	12.7000	12.6000	12.7000	+6.544%	30	144	-75.591%
2026-04-30	11.9300	11.9600	11.7800	11.9200	-10.038%	10	144	-73.993%
2026-04-27	13.2500	13.2500	13.2500	13.2500	+8.607%	1	141	-76.604%
2026-04-24	12.2000	12.2000	12.2000	12.2000	-16.438%	4	142	-74.590%
2026-04-21	15.2800	15.2800	14.6000	14.6000	+5.339%	17	138	-78.767%
2026-04-20	13.8600	13.8600	13.8600	13.8600	-6.034%	3	124	-77.633%
2026-04-17	14.7500	14.7500	14.7500	14.7500	0.000%	3	123	-78.983%
2026-04-16	14.9100	14.9100	14.7500	14.7500	+5.132%	11	122	-78.983%
2026-04-15	12.0500	14.0300	12.0500	14.0300	+24.379%	4	118	-77.904%
2026-04-14	11.4500	11.4500	11.2800	11.2800	+12.800%	2	119	-72.518%
2026-04-10	12.2500	12.2500	10.0000	10.0000	-3.939%	7	118	-69.000%
2026-04-09	10.3300	10.4800	10.2900	10.4100	-18.160%	18	117	-70.221%
2026-04-08	12.7200	12.7200	12.7200	12.7200	+12.367%	1	111	-75.629%
2026-04-07	11.1600	11.3500	11.1600	11.3200	-1.394%	10	111	-72.615%
2026-04-06	11.4800	11.4800	11.4800	11.4800	+2.044%	1	111	-72.997%
2026-04-02	11.1000	11.2500	11.1000	11.2500	-3.682%	4	110	-72.444%
2026-04-01	11.3500	11.6800	11.3500	11.6800	+2.998%	4	110	-73.459%
2026-03-31	11.0000	11.3800	11.0000	11.3400	+8.103%	26	110	-72.663%
2026-03-30	10.3500	10.4900	10.3500	10.4900	+6.497%	3	106	-70.448%
2026-03-27	10.0000	10.0000	9.8500	9.8500	-9.799%	11	107	-68.528%
2026-03-26	10.9300	10.9300	10.9200	10.9200	-16.065%	5	96	-71.612%
2026-03-20	13.0100	13.0100	13.0100	13.0100	-13.093%	2	96	-76.172%
2026-03-18	14.9700	14.9700	14.9700	14.9700	+12.556%	25	94	-79.292%
2026-03-13	13.3000	13.3000	13.3000	13.3000	+2.465%	1	79	-76.692%
2026-03-12	12.9800	12.9800	12.9800	12.9800	-2.185%	1	80	-76.117%
2026-03-11	13.2700	13.2700	13.2700	13.2700	+5.317%	1	80	-76.639%
2026-03-10	12.4500	12.6200	12.1500	12.6000	-1.563%	5	80	-75.397%
2026-03-09	12.2700	12.9300	12.2700	12.8000	-8.897%	4	77	-75.781%
2026-03-06	13.7500	14.0500	13.7500	14.0500	-2.970%	6	78	-77.936%
2026-03-04	14.4800	14.4800	14.4800	14.4800	+5.693%	3	72	-78.591%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-5.517%	1	74	-77.372%
2026-02-27	14.4000	14.5000	14.4000	14.5000	-0.069%	4	75	-78.621%
2026-02-26	14.5100	14.5100	14.5100	14.5100	+16.266%	1	74	-78.635%
2026-02-25	12.4800	12.4800	12.4800	12.4800	+9.474%	1	72	-75.160%
2026-02-23	11.7800	11.7800	11.4000	11.4000	-11.765%	2	72	-72.807%
2026-02-20	12.9200	12.9200	12.9200	12.9200	+2.134%	1	70	-76.006%
2026-02-19	12.7300	12.7300	12.6300	12.6500	+5.417%	5	70	-75.494%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+12.676%	1	75	-74.167%
2026-02-13	10.8200	10.9000	10.6500	10.6500	-13.765%	11	65	-70.892%
2026-02-11	12.5700	12.5700	11.9500	12.3500	-7.421%	9	65	-74.899%
2026-02-06	13.3400	13.3400	13.3400	13.3400	-7.682%	1	58	-76.762%
2026-02-05	14.4500	14.4500	14.4500	14.4500	+1.904%	80	58	-78.547%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-15.995%	5	18	-78.138%
2026-02-03	16.8800	16.8800	16.8800	16.8800	-5.169%	1	13	-81.635%
2026-02-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	13	-82.584%
2026-01-27	17.8000	17.8000	17.8000	17.8000	-12.315%	1	13	-82.584%
2026-01-26	20.3000	20.3000	20.3000	20.3000	+2.370%	1	13	-84.729%
2026-01-23	19.8300	19.8300	19.8300	19.8300	-7.076%	1	14	-84.367%
2026-01-21	21.2000	22.3400	21.2000	21.3400	-0.047%	5	13	-85.473%
2026-01-15	21.2700	21.6000	21.2700	21.3500	-7.174%	3	14	-85.480%
2026-01-07	24.4000	24.4000	23.0000	23.0000	+19.295%	3	13	-86.522%
2026-01-05	20.0100	20.0100	18.3500	19.2800	-7.486%	11	9	-83.921%
2026-01-02	20.8400	20.8400	20.8400	20.8400	+19.086%	1	9	-85.125%
2025-12-19	17.9000	17.9000	17.5000	17.5000	-17.840%	2	8	-82.286%
2025-12-16	21.2500	21.3000	21.2500	21.3000	0.000%	6	6	-85.446%

.dark-mode .s0fFtK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0fFtK{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C70UBER Nov 20 2026 70.00 Call (UBER261120C00070000)option OPRA

UBER20261120C70
UBER Nov 20 2026 70.00 Call (UBER261120C00070000)
option OPRA