Dark

UBER20261120C80
UBER Nov 20 2026 80.00 Call (UBER261120C00080000)
option OPRA

EOD

Oct 1, 2026

0.7600-18.280%(-0.1700)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9500	0.7300	0.7600	-18.280%	445	6,655	0.000%
2026-09-30	1.1500	1.1600	0.9300	0.9300	-19.130%	385	6,544	-18.280%
2026-09-29	1.0500	1.2500	0.9800	1.1500	+18.557%	533	6,458	-33.913%
2026-09-28	1.1100	1.1900	0.9000	0.9700	-16.379%	1,942	6,315	-21.649%
2026-09-25	1.1600	1.2500	1.0800	1.1600	-4.918%	1,070	5,758	-34.483%
2026-09-24	1.3100	1.4000	1.1500	1.2200	-5.426%	546	5,114	-37.705%
2026-09-23	1.3000	1.4200	1.1700	1.2900	-9.155%	1,183	4,963	-41.085%
2026-09-22	1.8500	1.9000	1.3300	1.4200	-13.415%	777	4,539	-46.479%
2026-09-21	1.5500	1.7700	1.4100	1.6400	+5.806%	803	4,421	-53.659%
2026-09-18	1.7300	1.8000	1.5200	1.5500	-12.921%	563	4,360	-50.968%
2026-09-17	1.8800	1.8900	1.6700	1.7800	-6.316%	367	4,166	-57.303%
2026-09-16	2.0100	2.1600	1.7900	1.9000	-9.524%	261	4,022	-60.000%
2026-09-15	2.3800	2.3900	2.1000	2.1000	-16.000%	226	3,941	-63.810%
2026-09-14	2.2300	2.5700	2.0900	2.5000	+12.613%	407	3,897	-69.600%
2026-09-11	2.8300	2.8400	2.0900	2.2200	-18.681%	648	3,812	-65.766%
2026-09-10	1.9500	3.0300	1.6800	2.7300	+27.570%	745	3,669	-72.161%
2026-09-09	2.6400	2.7700	2.1400	2.1400	-24.912%	703	3,517	-64.486%
2026-09-08	3.3000	3.3000	2.7000	2.8500	-26.923%	602	3,385	-73.333%
2026-09-04	4.1500	4.4000	3.7000	3.9000	-6.250%	128	3,117	-80.513%
2026-09-03	4.7500	5.2000	3.9000	4.1600	-3.256%	255	3,117	-81.731%
2026-09-02	3.9000	4.6500	3.9000	4.3000	+10.825%	290	3,102	-82.326%
2026-09-01	3.7000	4.1300	3.5000	3.8800	-0.513%	335	3,164	-80.412%
2026-08-31	5.3000	5.3000	3.8000	3.9000	-30.357%	597	3,130	-80.513%
2026-08-28	4.8000	5.6500	4.8000	5.6000	+21.739%	286	3,144	-86.429%
2026-08-27	5.0000	5.0000	4.5000	4.6000	-18.584%	262	3,010	-83.478%
2026-08-26	7.7000	7.7900	5.6500	5.6500	-14.394%	240	2,895	-86.549%
2026-08-25	6.0200	6.6800	5.7400	6.6000	+8.020%	159	2,819	-88.485%
2026-08-24	5.8100	6.2500	5.3000	6.1100	+4.266%	660	2,775	-87.561%
2026-08-21	5.9000	6.7000	5.8300	5.8600	+0.515%	306	2,439	-87.031%
2026-08-20	5.9000	6.7600	5.6000	5.8300	+3.186%	349	2,394	-86.964%
2026-08-19	3.5000	6.3200	3.5000	5.6500	+44.133%	420	2,426	-86.549%
2026-08-18	4.3000	5.0000	3.9000	3.9200	-3.210%	322	2,348	-80.612%
2026-08-17	4.8500	5.3500	4.0000	4.0500	-9.598%	356	2,382	-81.235%
2026-08-14	5.1500	5.1500	4.4300	4.4800	-2.609%	148	2,417	-83.036%
2026-08-13	4.1500	4.6500	4.0000	4.6000	0.000%	264	2,302	-83.478%
2026-08-12	6.0500	6.0500	4.1100	4.6000	-23.333%	105	2,121	-83.478%
2026-08-11	5.6000	6.2200	5.5500	6.0000	+4.348%	230	2,056	-87.333%
2026-08-10	4.4500	5.7500	4.4500	5.7500	+32.794%	287	1,982	-86.783%
2026-08-07	3.7500	4.6000	3.6000	4.3300	+54.643%	436	1,893	-82.448%
2026-08-06	2.2600	3.0600	2.2100	2.8000	+27.273%	359	1,843	-72.857%
2026-08-05	2.6000	2.7000	1.8500	2.2000	-45.000%	246	1,685	-65.455%
2026-08-04	3.7000	4.0000	3.3500	4.0000	+9.589%	190	1,560	-81.000%
2026-08-03	3.4500	3.8000	3.4500	3.6500	+9.940%	59	1,520	-79.178%
2026-07-31	3.2500	3.3200	3.1500	3.3200	+3.750%	24	1,514	-77.108%
2026-07-30	3.1700	3.2000	2.8700	3.2000	-12.329%	15	1,508	-76.250%
2026-07-29	3.5000	3.7400	3.1500	3.6500	+4.286%	31	1,508	-79.178%
2026-07-28	2.7100	3.5000	2.7100	3.5000	+22.807%	59	1,523	-78.286%
2026-07-27	2.4900	2.8500	2.3700	2.8500	+23.913%	56	1,502	-73.333%
2026-07-24	3.1000	3.4300	2.3000	2.3000	-23.077%	44	1,492	-66.957%
2026-07-23	3.5500	3.6000	2.9400	2.9900	-14.571%	71	1,493	-74.582%
2026-07-22	3.6500	3.7700	3.5000	3.5000	-15.663%	57	1,489	-78.286%
2026-07-21	4.2700	4.3000	4.1000	4.1500	-7.778%	48	1,457	-81.687%
2026-07-20	4.5000	4.6700	4.5000	4.5000	-2.174%	22	1,449	-83.111%
2026-07-17	4.6000	4.6000	4.3600	4.6000	-8.911%	21	1,436	-83.478%
2026-07-16	5.1600	5.9500	4.8000	5.0500	+5.870%	566	1,439	-84.950%
2026-07-15	4.9500	5.3000	4.7400	4.7700	+6.711%	32	1,164	-84.067%
2026-07-14	5.1000	5.1000	4.2000	4.4700	-16.449%	113	1,170	-82.998%
2026-07-13	5.9500	5.9500	5.2500	5.3500	-0.926%	59	1,227	-85.794%
2026-07-10	6.0000	6.3000	5.4000	5.4000	-2.703%	32	1,225	-85.926%
2026-07-09	5.1100	5.6500	5.1100	5.5500	+1.835%	129	1,242	-86.306%
2026-07-08	5.4000	5.4500	4.9000	5.4500	-4.386%	161	1,259	-86.055%
2026-07-07	5.6500	5.8600	5.3200	5.7000	+16.327%	107	1,212	-86.667%
2026-07-06	5.3500	5.3500	4.8300	4.9000	-14.035%	117	1,210	-84.490%
2026-07-02	4.9700	5.7000	4.9700	5.7000	+7.547%	59	1,164	-86.667%
2026-07-01	5.0400	5.5000	5.0400	5.3000	+9.959%	17	1,164	-85.660%
2026-06-30	5.8000	5.8000	4.8200	4.8200	-19.667%	23	1,162	-84.232%
2026-06-29	6.8500	7.5000	6.0000	6.0000	-8.257%	236	1,171	-87.333%
2026-06-26	5.4300	6.9500	5.4300	6.5400	+28.994%	21	995	-88.379%
2026-06-25	5.3500	5.6500	5.0500	5.0700	-12.586%	17	985	-85.010%
2026-06-24	4.0000	7.0500	4.0000	5.8000	+52.632%	110	979	-86.897%
2026-06-23	4.3000	4.3000	3.8000	3.8000	-19.831%	149	1,030	-80.000%
2026-06-22	4.7500	4.8800	4.7400	4.7400	-0.211%	16	1,024	-83.966%
2026-06-18	4.7000	4.9500	4.7000	4.7500	-5.941%	23	1,015	-84.000%
2026-06-17	5.1900	5.4500	4.9500	5.0500	-11.248%	21	1,015	-84.950%
2026-06-16	5.7500	5.9500	5.6900	5.6900	+5.370%	41	1,015	-86.643%
2026-06-15	4.4000	5.6500	4.4000	5.4000	+42.105%	61	837	-85.926%
2026-06-12	3.5500	3.8000	3.5000	3.8000	-6.173%	179	837	-80.000%
2026-06-11	3.8600	4.0500	3.5500	4.0500	+1.250%	115	837	-81.235%
2026-06-10	4.4600	4.4600	4.0000	4.0000	-12.088%	215	772	-81.000%
2026-06-09	4.5600	4.8500	4.3200	4.5500	-1.087%	41	571	-83.297%
2026-06-08	4.6500	4.8600	4.6000	4.6000	-4.564%	25	571	-83.478%
2026-06-05	5.4000	5.4000	4.7000	4.8200	-23.126%	214	571	-84.232%
2026-06-04	6.0000	6.3000	6.0000	6.2700	+12.973%	17	523	-87.879%
2026-06-03	5.4500	5.5500	5.0500	5.5500	+3.352%	57	534	-86.306%
2026-06-02	6.1000	6.1000	5.3700	5.3700	-18.636%	29	541	-85.847%
2026-06-01	5.6000	6.9500	5.2000	6.6000	+32.000%	15	527	-88.485%
2026-05-29	4.9000	5.4700	4.9000	5.0000	+1.010%	17	527	-84.800%
2026-05-28	4.6500	5.1500	4.5500	4.9500	-0.202%	22	519	-84.646%
2026-05-27	5.0000	5.0700	4.8800	4.9600	+3.333%	78	512	-84.677%
2026-05-26	5.3000	5.3000	4.6500	4.8000	-11.927%	16	467	-84.167%
2026-05-22	6.5000	6.7000	5.0500	5.4500	-16.794%	33	462	-86.055%
2026-05-21	6.1200	6.5500	6.0900	6.5500	-3.107%	3	463	-88.397%
2026-05-20	6.1600	6.7600	6.1600	6.7600	+4.000%	28	463	-88.757%
2026-05-19	7.2000	7.3400	6.5000	6.5000	-8.451%	18	461	-88.308%
2026-05-18	7.2000	7.2500	6.9800	7.1000	-1.526%	12	461	-89.296%
2026-05-15	7.2100	7.2100	7.2100	7.2100	+3.000%	2	461	-89.459%
2026-05-14	6.1000	7.0000	6.1000	7.0000	-1.130%	85	456	-89.143%
2026-05-13	6.8000	7.1500	6.7500	7.0800	+0.855%	81	423	-89.266%
2026-05-12	7.2000	7.2000	7.0200	7.0200	-8.235%	3	423	-89.174%
2026-05-11	7.6000	8.0500	7.6000	7.6500	+3.378%	35	423	-90.065%
2026-05-08	7.7500	7.7500	7.4000	7.4000	-15.429%	3	360	-89.730%
2026-05-07	8.7000	8.7500	8.0500	8.7500	-9.420%	49	359	-91.314%
2026-05-06	9.0700	9.6600	8.6500	9.6600	+40.000%	25	322	-92.133%
2026-05-05	7.2900	7.4500	6.9000	6.9000	-7.133%	12	315	-88.986%
2026-05-04	7.8500	7.8500	7.2000	7.4300	-5.350%	5	312	-89.771%
2026-05-01	7.9100	8.0500	7.8500	7.8500	+5.369%	8	314	-90.318%
2026-04-30	7.2000	7.5000	7.2000	7.4500	+3.043%	10	314	-89.799%
2026-04-29	7.0500	7.4000	7.0500	7.2300	-16.416%	6	311	-89.488%
2026-04-27	8.8000	8.8000	8.6500	8.6500	+18.169%	2	311	-91.214%
2026-04-24	7.3200	7.3200	7.3200	7.3200	-3.046%	2	311	-89.617%
2026-04-23	8.1000	8.1000	7.5500	7.5500	-7.589%	5	312	-89.934%
2026-04-22	9.0000	9.0000	8.0100	8.1700	-11.961%	23	309	-90.698%
2026-04-21	9.4000	9.4000	9.2800	9.2800	+6.667%	3	303	-91.810%
2026-04-20	8.5800	8.7700	8.4000	8.7000	-5.640%	16	303	-91.264%
2026-04-17	9.8900	9.8900	9.2200	9.2200	-0.432%	11	300	-91.757%
2026-04-16	9.3500	9.4000	8.9000	9.2600	-0.963%	27	306	-91.793%
2026-04-15	7.8500	9.3800	7.8500	9.3500	+33.571%	20	309	-91.872%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	300	-89.143%
2026-04-10	6.3000	6.7200	5.9500	6.0000	0.000%	7	300	-87.333%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-17.241%	21	297	-87.333%
2026-04-08	8.1600	8.1600	7.2500	7.2500	+3.571%	24	299	-89.517%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+9.718%	4	276	-89.143%
2026-04-02	6.3800	6.3800	6.3800	6.3800	-9.117%	1	276	-88.088%
2026-03-31	6.6700	7.0200	6.6700	7.0200	+14.146%	2	276	-89.174%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+5.489%	1	276	-87.642%
2026-03-27	6.0900	6.0900	5.8300	5.8300	-14.891%	25	276	-86.964%
2026-03-26	7.0500	7.3000	6.8500	6.8500	-11.039%	8	275	-88.905%
2026-03-24	8.3500	8.3500	7.7000	7.7000	-8.333%	3	274	-90.130%
2026-03-23	9.0700	9.0700	8.4000	8.4000	-7.895%	13	273	-90.952%
2026-03-19	9.1200	9.1200	9.1200	9.1200	-6.462%	2	263	-91.667%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-11.364%	2	263	-92.205%
2026-03-17	10.5100	11.2000	10.5100	11.0000	+34.146%	6	263	-93.091%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-0.606%	2	261	-90.732%
2026-03-11	9.0200	9.0200	8.2500	8.2500	+3.125%	4	259	-90.788%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-16.667%	1	258	-90.500%
2026-03-04	9.6000	9.6000	9.6000	9.6000	-1.538%	1	257	-92.083%
2026-02-27	9.4200	9.7500	9.4200	9.7500	+5.978%	14	256	-92.205%
2026-02-26	9.2000	9.2000	9.2000	9.2000	+7.855%	5	244	-91.739%
2026-02-20	8.5300	8.5300	8.5300	8.5300	+1.186%	1	247	-91.090%
2026-02-19	8.4300	8.4300	8.4300	8.4300	+6.980%	1	248	-90.985%
2026-02-18	7.9500	7.9500	7.8800	7.8800	+19.394%	22	247	-90.355%
2026-02-13	6.7000	6.7000	6.6000	6.6000	-12.000%	13	240	-88.485%
2026-02-11	7.7300	8.2000	7.5000	7.5000	-14.676%	6	240	-89.867%
2026-02-10	8.7900	8.7900	8.7900	8.7900	-2.333%	3	236	-91.354%
2026-02-06	8.8000	9.0000	8.8000	9.0000	-9.366%	6	233	-91.556%
2026-02-05	10.5000	10.5000	9.9300	9.9300	+11.573%	21	230	-92.346%
2026-02-04	10.0000	10.0000	8.0500	8.9000	-20.179%	22	229	-91.461%
2026-02-03	11.0500	11.1500	11.0500	11.1500	-11.718%	13	208	-93.184%
2026-02-02	12.6300	12.6300	12.6300	12.6300	-1.712%	1	202	-93.983%
2026-01-30	13.9500	13.9500	12.8500	12.8500	-8.865%	188	201	-94.086%
2026-01-23	14.2500	14.2500	14.1000	14.1000	-5.496%	10	49	-94.610%
2026-01-16	14.7500	14.9200	14.7500	14.9200	-7.616%	2	47	-94.906%
2026-01-09	16.1600	16.1600	16.1500	16.1500	+9.492%	45	47	-95.294%
2026-01-02	14.7500	14.7500	14.7500	14.7500	+6.498%	2	4	-94.847%
2025-12-31	13.8500	13.8500	13.8500	13.8500	+0.072%	3	4	-94.513%
2025-12-22	14.0500	14.0500	13.8400	13.8400	+2.519%	4	4	-94.509%
2025-12-17	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-94.370%

.dark-mode .BQM9b0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQM9b0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C80UBER Nov 20 2026 80.00 Call (UBER261120C00080000)option OPRA

UBER20261120C80
UBER Nov 20 2026 80.00 Call (UBER261120C00080000)
option OPRA