Dark

UBER20261120C75
UBER Nov 20 2026 75.00 Call (UBER261120C00075000)
option OPRA

EOD

Oct 1, 2026

1.58-15.508%(-0.29)966

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9200	1.9200	1.5000	1.5800	-15.508%	966	9,800	0.000%
2026-09-30	2.2500	2.2500	1.8700	1.8700	-17.257%	409	9,353	-15.508%
2026-09-29	1.9200	2.4000	1.8900	2.2600	+22.826%	1,199	9,247	-30.088%
2026-09-28	2.2100	2.2100	1.7600	1.8400	-18.943%	1,710	8,866	-14.130%
2026-09-25	2.2900	2.3900	2.1500	2.2700	-2.155%	511	8,779	-30.396%
2026-09-24	2.3300	2.6000	2.1300	2.3200	-4.918%	2,656	8,465	-31.897%
2026-09-23	2.4300	2.6000	2.1900	2.4400	-5.792%	1,117	7,121	-35.246%
2026-09-22	3.3000	3.5000	2.5000	2.5900	-13.667%	3,176	6,411	-38.996%
2026-09-21	2.9000	3.1600	2.7500	3.0000	+6.383%	1,559	6,326	-47.333%
2026-09-18	3.1000	3.1000	2.8000	2.8200	-11.321%	289	5,651	-43.972%
2026-09-17	3.2000	3.3000	2.9500	3.1800	-5.075%	365	5,596	-50.314%
2026-09-16	3.4700	3.7000	3.2100	3.3500	-5.634%	843	5,477	-52.836%
2026-09-15	3.9700	4.0300	3.5500	3.5500	-13.203%	760	5,222	-55.493%
2026-09-14	3.8900	4.2700	3.5500	4.0900	+9.067%	1,341	4,762	-61.369%
2026-09-11	4.4000	4.4700	3.5500	3.7500	-14.579%	874	3,995	-57.867%
2026-09-10	3.5000	4.9000	3.0000	4.3900	+18.649%	1,622	3,529	-64.009%
2026-09-09	4.6500	4.6700	3.7000	3.7000	-19.565%	204	2,495	-57.297%
2026-09-08	5.4000	5.4000	4.4500	4.6000	-27.673%	422	2,423	-65.652%
2026-09-04	6.5600	6.7100	5.7800	6.3600	+0.157%	93	2,152	-75.157%
2026-09-03	7.1000	7.6000	6.1000	6.3500	-6.618%	122	2,152	-75.118%
2026-09-02	6.9000	7.1000	6.1000	6.8000	+14.478%	151	2,185	-76.765%
2026-09-01	5.7500	6.3500	5.6900	5.9400	-3.415%	60	2,138	-73.401%
2026-08-31	7.3200	7.3200	6.1500	6.1500	-24.540%	58	2,105	-74.309%
2026-08-28	7.5000	8.3000	7.5000	8.1500	+15.603%	315	2,091	-80.613%
2026-08-27	7.3200	7.3200	6.7000	7.0500	-15.060%	127	1,894	-77.589%
2026-08-26	10.4000	10.7000	8.3000	8.3000	-10.944%	15	1,857	-80.964%
2026-08-25	8.9000	9.4000	8.8300	9.3200	+7.621%	54	1,849	-83.047%
2026-08-24	8.5200	8.8200	8.2500	8.6600	+1.168%	23	1,861	-81.755%
2026-08-21	8.6000	9.5000	8.0000	8.5600	+0.943%	40	1,862	-81.542%
2026-08-20	8.5800	9.5100	8.4000	8.4800	-5.778%	134	1,845	-81.368%
2026-08-19	5.7500	9.0000	5.7500	9.0000	+50.000%	35	1,839	-82.444%
2026-08-18	6.5500	7.4600	6.0000	6.0000	-4.000%	44	1,844	-73.667%
2026-08-17	7.0000	7.2000	6.2500	6.2500	-7.132%	56	1,827	-74.720%
2026-08-14	7.5000	7.5000	6.5500	6.7300	-2.464%	83	1,807	-76.523%
2026-08-13	6.2500	6.9000	6.0100	6.9000	+6.977%	57	1,755	-77.101%
2026-08-12	7.9500	8.2500	6.2500	6.4500	-23.214%	112	1,750	-75.504%
2026-08-11	8.2200	8.7000	7.9600	8.4000	+2.439%	450	1,736	-81.190%
2026-08-10	6.8500	8.2000	6.8500	8.2000	+33.768%	102	2,025	-80.732%
2026-08-07	5.0000	6.8000	5.0000	6.1300	+42.227%	308	1,999	-74.225%
2026-08-06	3.6500	4.6600	3.6500	4.3100	+34.688%	185	2,029	-63.341%
2026-08-05	4.5000	4.5000	2.9500	3.2000	-43.860%	352	2,012	-50.625%
2026-08-04	5.4300	5.7500	5.2500	5.7000	+5.556%	766	1,927	-72.281%
2026-08-03	5.5000	5.5800	5.1800	5.4000	+9.091%	253	1,626	-70.741%
2026-07-31	4.7500	4.9500	4.7500	4.9500	+8.791%	66	1,478	-68.081%
2026-07-30	5.0000	5.0000	4.3000	4.5500	-18.750%	88	1,443	-65.275%
2026-07-29	5.2300	5.6000	5.2300	5.6000	+8.738%	11	1,356	-71.786%
2026-07-28	4.6800	5.1500	4.6000	5.1500	+24.096%	13	1,361	-69.320%
2026-07-27	3.3200	4.1500	3.3200	4.1500	+16.901%	263	1,363	-61.928%
2026-07-24	4.4500	4.7000	3.5500	3.5500	-21.111%	29	1,343	-55.493%
2026-07-23	5.2300	5.2300	4.3700	4.5000	-12.621%	453	1,357	-64.889%
2026-07-22	5.4500	5.5100	5.1500	5.1500	-13.300%	246	1,068	-69.320%
2026-07-21	6.1000	6.1000	5.8900	5.9400	-7.188%	29	1,060	-73.401%
2026-07-20	6.4000	6.6000	6.0000	6.4000	-1.235%	12	1,062	-75.313%
2026-07-17	6.8000	6.8000	6.1700	6.4800	-9.371%	13	1,059	-75.617%
2026-07-16	7.5000	7.7500	6.7000	7.1500	+3.324%	7	1,056	-77.902%
2026-07-15	6.4500	7.1600	6.4500	6.9200	+8.805%	19	1,052	-77.168%
2026-07-14	6.6500	7.0000	6.0000	6.3600	-21.190%	134	1,043	-75.157%
2026-07-13	8.3500	8.3500	8.0700	8.0700	+4.805%	4	1,038	-80.421%
2026-07-10	8.1500	8.4000	7.7000	7.7000	+1.316%	192	1,040	-79.481%
2026-07-09	7.2000	7.6000	7.1500	7.6000	+4.110%	751	987	-79.211%
2026-07-08	7.0000	7.3000	6.8000	7.3000	-6.410%	102	843	-78.356%
2026-07-07	7.6000	8.0300	7.3600	7.8000	+16.418%	83	828	-79.744%
2026-07-06	6.8000	7.2700	6.7000	6.7000	-11.258%	18	829	-76.418%
2026-07-02	7.3900	7.7300	7.1800	7.5500	+9.420%	19	815	-79.073%
2026-07-01	6.7800	7.3500	6.7800	6.9000	+3.759%	9	815	-77.101%
2026-06-30	7.9000	8.3000	6.6300	6.6500	-22.222%	36	812	-76.241%
2026-06-29	9.0000	10.2500	8.3000	8.5500	-1.724%	52	819	-81.520%
2026-06-26	7.4500	9.1500	7.4500	8.7000	+24.286%	28	819	-81.839%
2026-06-25	7.5500	7.6000	7.0000	7.0000	-10.256%	10	819	-77.429%
2026-06-24	5.8000	8.9500	5.8000	7.8000	+43.119%	78	815	-79.744%
2026-06-23	5.8500	6.2000	5.3200	5.4500	-18.413%	112	838	-71.009%
2026-06-22	6.2400	6.7000	6.1500	6.6800	+2.769%	104	794	-76.347%
2026-06-18	6.3600	6.9300	6.3600	6.5000	+4.839%	38	797	-75.692%
2026-06-17	7.1500	7.4100	6.2000	6.2000	-18.421%	37	797	-74.516%
2026-06-16	7.8500	8.1000	7.5000	7.6000	+3.401%	153	797	-79.211%
2026-06-15	6.0400	7.7000	6.0400	7.3500	+42.718%	155	652	-78.503%
2026-06-12	6.0400	6.0400	5.0500	5.1500	-9.011%	32	652	-69.320%
2026-06-11	5.0000	5.6600	4.9500	5.6600	+1.071%	43	652	-72.085%
2026-06-10	5.6000	6.0500	5.6000	5.6000	-11.811%	23	655	-71.786%
2026-06-09	6.2000	6.3500	6.0000	6.3500	+2.419%	23	644	-75.118%
2026-06-08	6.3000	6.4700	6.2000	6.2000	-5.199%	9	635	-74.516%
2026-06-05	6.9000	6.9000	6.4000	6.5400	-12.567%	96	631	-75.841%
2026-06-04	8.0200	8.1300	7.3500	7.4800	+8.249%	244	566	-78.877%
2026-06-03	7.1000	7.3500	6.7000	6.9100	-5.342%	254	707	-77.135%
2026-06-02	7.6300	8.0800	7.1900	7.3000	-16.092%	145	490	-78.356%
2026-06-01	7.6400	9.0100	7.0000	8.7000	+30.827%	171	470	-81.839%
2026-05-29	6.6500	7.4000	6.6000	6.6500	-0.746%	55	512	-76.241%
2026-05-28	6.6000	6.9500	6.2000	6.7000	+0.450%	234	505	-76.418%
2026-05-27	6.5600	6.8000	6.5500	6.6700	+3.091%	27	418	-76.312%
2026-05-26	7.0700	7.0700	6.3500	6.4700	-12.449%	41	428	-75.580%
2026-05-22	8.7000	8.7000	7.3900	7.3900	-13.263%	84	422	-78.620%
2026-05-21	8.3600	8.7500	8.1500	8.5200	-4.270%	120	381	-81.455%
2026-05-20	8.4300	8.9500	8.4300	8.9000	-1.111%	11	381	-82.247%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-0.662%	6	328	-82.444%
2026-05-18	9.6500	9.8000	9.0600	9.0600	-1.522%	28	328	-82.561%
2026-05-15	8.8000	9.2000	8.8000	9.2000	-2.128%	56	328	-82.826%
2026-05-14	8.2000	9.4000	8.2000	9.4000	0.000%	29	280	-83.191%
2026-05-13	9.4000	9.4000	9.4000	9.4000	-8.560%	2	281	-83.191%
2026-05-12	10.2800	10.2800	10.2800	10.2800	+2.800%	1	281	-84.630%
2026-05-11	10.5000	10.7000	9.9800	10.0000	+5.820%	42	281	-84.200%
2026-05-08	9.4500	9.4500	9.4500	9.4500	-11.268%	2	242	-83.280%
2026-05-07	12.2000	12.2000	10.5000	10.6500	-6.987%	19	242	-85.164%
2026-05-06	10.8000	11.9000	10.8000	11.4500	+33.295%	51	238	-86.201%
2026-05-05	9.4600	9.4600	8.5900	8.5900	-8.520%	31	253	-81.607%
2026-05-04	9.7700	9.7700	9.3900	9.3900	-7.030%	6	230	-83.174%
2026-05-01	9.9700	10.3500	9.9700	10.1000	+2.956%	107	203	-84.356%
2026-04-30	9.0100	9.8100	9.0100	9.8100	+0.102%	14	203	-83.894%
2026-04-29	9.8000	9.8500	9.8000	9.8000	-1.705%	150	202	-83.878%
2026-04-28	9.9700	9.9700	9.9700	9.9700	-8.280%	5	100	-84.152%
2026-04-27	10.7200	10.8700	10.7200	10.8700	+15.026%	2	100	-85.465%
2026-04-24	9.4500	9.4500	9.4500	9.4500	-0.106%	1	101	-83.280%
2026-04-23	9.5800	9.5800	9.4600	9.4600	-9.560%	4	100	-83.298%
2026-04-22	11.0000	11.0000	10.2900	10.4600	-2.243%	25	97	-84.895%
2026-04-20	10.9400	11.1400	10.6000	10.7000	-7.519%	27	86	-85.234%
2026-04-17	11.4500	11.5700	11.4500	11.5700	+3.028%	3	82	-86.344%
2026-04-16	11.8000	11.8800	11.2300	11.2300	-4.831%	23	83	-85.931%
2026-04-15	11.3000	11.8300	11.3000	11.8000	+30.099%	7	80	-86.610%
2026-04-14	9.2500	9.2500	9.0700	9.0700	+10.610%	3	81	-82.580%
2026-04-09	8.0500	8.2000	7.9900	8.2000	-18.408%	20	81	-80.732%
2026-04-08	10.2000	10.2000	10.0500	10.0500	+14.205%	2	83	-84.279%
2026-04-07	8.8700	8.8700	8.7300	8.8000	-1.124%	10	82	-82.045%
2026-04-06	8.9000	8.9000	8.9000	8.9000	+1.947%	1	81	-82.247%
2026-04-02	8.8100	8.8100	8.7200	8.7300	-4.276%	5	79	-81.901%
2026-04-01	8.8900	9.1500	8.8900	9.1200	+2.935%	4	79	-82.675%
2026-03-31	8.6200	8.9200	8.6200	8.8600	+11.028%	17	78	-82.167%
2026-03-30	8.3900	8.3900	7.9800	7.9800	+3.771%	2	78	-80.201%
2026-03-27	7.8500	7.8500	7.6900	7.6900	-17.754%	5	78	-79.454%
2026-03-26	9.4000	9.4000	9.3500	9.3500	-3.109%	2	75	-83.102%
2026-03-25	9.6500	9.6500	9.6500	9.6500	+2.660%	2	75	-83.627%
2026-03-24	10.0500	10.0500	9.4000	9.4000	-16.444%	10	75	-83.191%
2026-03-23	11.3000	11.3000	11.0500	11.2500	+8.173%	4	75	-85.956%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-16.933%	10	74	-84.808%
2026-03-18	12.5100	12.5200	12.5100	12.5200	-7.941%	2	74	-87.380%
2026-03-17	13.6000	13.6000	13.6000	13.6000	+18.261%	5	72	-88.382%
2026-03-16	11.5000	11.5000	11.5000	11.5000	+15.000%	1	72	-86.261%
2026-03-10	10.1400	10.1400	10.0000	10.0000	-9.991%	3	72	-84.200%
2026-03-06	11.1100	11.1100	11.1100	11.1100	-8.860%	1	72	-85.779%
2026-03-04	12.1900	12.1900	12.1900	12.1900	+1.583%	1	71	-87.039%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+2.564%	1	71	-86.833%
2026-02-27	11.7000	11.7000	11.7000	11.7000	+14.706%	1	71	-86.496%
2026-02-25	10.2000	10.2000	10.2000	10.2000	+0.691%	1	71	-84.510%
2026-02-19	10.0900	10.1300	10.0900	10.1300	+2.843%	3	71	-84.403%
2026-02-18	9.8500	9.8500	9.8500	9.8500	+7.065%	20	69	-83.959%
2026-02-11	10.0000	10.0000	9.2000	9.2000	-14.019%	11	49	-82.826%
2026-02-10	11.0200	11.1500	10.7000	10.7000	-16.406%	8	46	-85.234%
2026-02-05	11.3700	12.8700	11.2500	12.8000	+11.304%	34	43	-87.656%
2026-02-04	13.2500	13.2500	11.5000	11.5000	-14.307%	10	24	-86.261%
2026-02-03	13.4200	13.4200	13.4200	13.4200	-13.974%	1	14	-88.227%
2026-02-02	15.6000	15.6000	15.6000	15.6000	+3.311%	1	13	-89.872%
2026-01-30	15.8000	15.8000	15.1000	15.1000	-0.984%	2	13	-89.536%
2026-01-29	15.8000	15.8000	15.2000	15.2500	+1.329%	4	13	-89.639%
2026-01-28	15.0000	15.0500	15.0000	15.0500	-3.028%	2	11	-89.502%
2026-01-27	15.0000	15.5200	15.0000	15.5200	-21.616%	6	9	-89.820%
2026-01-07	19.8000	19.8000	19.8000	19.8000	+13.467%	1	3	-92.020%
2026-01-02	17.4500	17.4500	17.4500	17.4500	+3.869%	1	4	-90.946%
2025-12-26	16.4000	16.8000	16.3500	16.8000	+1.880%	3	3	-90.595%
2025-12-22	16.5100	16.5100	16.4900	16.4900	-0.663%	2	2	-90.418%
2025-12-16	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	-90.482%

.dark-mode .Y3Zt2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3Zt2C{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C75UBER Nov 20 2026 75.00 Call (UBER261120C00075000)option OPRA

UBER20261120C75
UBER Nov 20 2026 75.00 Call (UBER261120C00075000)
option OPRA