Dark

UBER20261120C85
UBER Nov 20 2026 85.00 Call (UBER261120C00085000)
option OPRA

EOD

Oct 1, 2026

0.3700-24.490%(-0.1200)678

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.4900	0.3300	0.3700	-24.490%	678	7,631	0.000%
2026-09-30	0.5500	0.5500	0.4800	0.4900	-16.949%	103	7,403	-24.490%
2026-09-29	0.5500	0.6700	0.5500	0.5900	+31.111%	430	7,471	-37.288%
2026-09-28	0.5000	0.6000	0.4500	0.4500	-22.414%	339	7,375	-17.778%
2026-09-25	0.5800	0.6400	0.5500	0.5800	-13.433%	428	7,373	-36.207%
2026-09-24	0.6800	0.7400	0.6200	0.6700	-2.899%	3,481	7,297	-44.776%
2026-09-23	0.6800	0.7600	0.5600	0.6900	-11.538%	1,513	7,480	-46.377%
2026-09-22	1.0100	1.0400	0.7100	0.7800	-11.364%	2,846	7,444	-52.564%
2026-09-21	0.8500	0.9300	0.7500	0.8800	+7.317%	705	6,148	-57.955%
2026-09-18	0.9500	0.9500	0.8000	0.8200	-19.608%	229	5,919	-54.878%
2026-09-17	1.1500	1.1500	0.9000	1.0200	-6.422%	268	5,895	-63.725%
2026-09-16	1.1000	1.2000	1.0200	1.0900	-8.403%	2,276	5,905	-66.055%
2026-09-15	1.3500	1.3900	1.1600	1.1900	-19.048%	184	3,827	-68.908%
2026-09-14	1.3000	1.4800	1.1600	1.4700	+14.844%	573	3,837	-74.830%
2026-09-11	1.4500	1.4500	1.1500	1.2800	-20.000%	1,032	3,809	-71.094%
2026-09-10	1.1100	1.8400	0.9800	1.6000	+25.984%	805	3,695	-76.875%
2026-09-09	1.7800	1.7800	1.2300	1.2700	-26.590%	335	3,162	-70.866%
2026-09-08	2.1900	2.1900	1.6200	1.7300	-31.349%	315	3,093	-78.613%
2026-09-04	2.6500	2.7800	2.2500	2.5200	-2.326%	125	3,225	-85.317%
2026-09-03	3.0500	3.3000	2.4400	2.5800	-5.147%	702	3,225	-85.659%
2026-09-02	2.7700	2.9600	2.4200	2.7200	+15.254%	151	3,232	-86.397%
2026-09-01	2.3000	2.5800	2.3000	2.3600	-4.453%	103	3,209	-84.322%
2026-08-31	3.2500	3.2500	2.4500	2.4700	-33.243%	187	3,166	-85.020%
2026-08-28	3.1500	3.7000	3.1500	3.7000	+25.850%	242	3,166	-90.000%
2026-08-27	3.0000	3.1100	2.7000	2.9400	-18.333%	199	3,149	-87.415%
2026-08-26	5.1200	5.3500	3.6000	3.6000	-20.879%	244	3,171	-89.722%
2026-08-25	4.1000	4.5500	4.1000	4.5500	+9.639%	51	3,215	-91.868%
2026-08-24	3.9700	4.1700	3.7100	4.1500	+4.798%	444	3,188	-91.084%
2026-08-21	4.0600	4.6000	3.7000	3.9600	+2.062%	250	2,892	-90.657%
2026-08-20	3.9000	4.6500	3.8000	3.8800	+4.865%	124	2,754	-90.464%
2026-08-19	2.4300	4.2500	2.2100	3.7000	+51.020%	170	2,704	-90.000%
2026-08-18	2.8100	3.3600	2.4500	2.4500	-8.922%	136	2,628	-84.898%
2026-08-17	3.1000	3.1000	2.6500	2.6900	-7.241%	354	2,607	-86.245%
2026-08-14	3.1500	3.1500	2.8300	2.9000	-4.918%	384	2,557	-87.241%
2026-08-13	2.7200	3.1000	2.6500	3.0500	+8.541%	330	2,450	-87.869%
2026-08-12	3.8800	3.8800	2.6900	2.8100	-27.949%	159	2,442	-86.833%
2026-08-11	3.8200	4.2500	3.8000	3.9000	+4.000%	335	2,432	-90.513%
2026-08-10	3.0000	3.8000	3.0000	3.7500	+33.929%	1,115	2,397	-90.133%
2026-08-07	2.1000	3.0500	2.1000	2.8000	+55.556%	162	2,831	-86.786%
2026-08-06	1.5400	1.9500	1.3900	1.8000	+26.761%	109	2,731	-79.444%
2026-08-05	1.5000	1.7000	1.2000	1.4200	-47.015%	110	2,634	-73.944%
2026-08-04	2.4100	2.6800	2.2200	2.6800	+10.744%	224	2,646	-86.194%
2026-08-03	2.3800	2.4600	2.3300	2.4200	+8.036%	60	2,634	-84.711%
2026-07-31	2.0900	2.2400	2.0900	2.2400	+11.443%	50	2,637	-83.482%
2026-07-30	2.1100	2.2000	1.8000	2.0100	-16.942%	28	2,615	-81.592%
2026-07-29	2.4500	2.4700	2.1100	2.4200	+2.542%	1,068	2,621	-84.711%
2026-07-28	2.1400	2.3600	2.0800	2.3600	+34.857%	21	1,735	-84.322%
2026-07-27	1.6400	1.7800	1.5000	1.7500	+9.375%	761	1,736	-78.857%
2026-07-24	1.9600	2.1400	1.4800	1.6000	-21.182%	17	1,276	-76.875%
2026-07-23	2.2800	2.3000	1.9900	2.0300	-10.177%	41	1,271	-81.773%
2026-07-22	2.7000	2.7400	2.2600	2.2600	-22.069%	38	1,259	-83.628%
2026-07-21	3.1200	3.1200	2.9000	2.9000	-4.918%	266	1,249	-87.241%
2026-07-20	3.2000	3.5000	3.0500	3.0500	-6.154%	189	1,110	-87.869%
2026-07-17	3.2500	3.2600	3.0000	3.2500	-9.218%	33	955	-88.615%
2026-07-16	3.7500	4.1000	3.3800	3.5800	+3.768%	22	958	-89.665%
2026-07-15	3.3800	3.7600	3.3500	3.4500	-5.479%	22	941	-89.275%
2026-07-14	3.6500	3.6500	3.0500	3.6500	-1.351%	5	941	-89.863%
2026-07-13	4.0200	4.0900	3.7000	3.7000	-7.500%	174	940	-90.000%
2026-07-10	4.5000	4.6500	3.9000	4.0000	0.000%	156	766	-90.750%
2026-07-09	3.7700	4.1000	3.7000	4.0000	+7.527%	16	630	-90.750%
2026-07-08	3.6600	3.7200	3.6600	3.7200	-10.361%	2	635	-90.054%
2026-07-07	4.1500	4.1500	3.8600	4.1500	+17.898%	19	636	-91.084%
2026-07-06	3.7000	3.7000	3.4500	3.5200	-17.176%	5	635	-89.489%
2026-07-02	3.5900	4.2500	3.5900	4.2500	+11.842%	10	632	-91.294%
2026-07-01	3.5000	4.0000	3.5000	3.8000	+11.437%	182	632	-90.263%
2026-06-30	4.4600	4.4600	3.4100	3.4100	-28.211%	76	689	-89.150%
2026-06-29	5.2000	5.5500	4.4500	4.7500	-3.455%	21	686	-92.211%
2026-06-26	3.6700	5.2500	3.6700	4.9200	+33.696%	60	680	-92.480%
2026-06-25	3.8100	3.8600	3.6800	3.6800	-11.538%	11	676	-89.946%
2026-06-24	3.2000	5.1000	3.2000	4.1600	+54.647%	103	677	-91.106%
2026-06-23	3.0100	3.0100	2.6900	2.6900	-23.143%	16	663	-86.245%
2026-06-22	3.3500	3.5200	3.3500	3.5000	+4.478%	17	663	-89.429%
2026-06-18	3.5500	3.5800	3.3500	3.3500	0.000%	23	654	-88.955%
2026-06-17	3.7000	3.8500	3.3500	3.3500	-16.250%	40	654	-88.955%
2026-06-16	3.9500	4.3900	3.9500	4.0000	+3.093%	40	654	-90.750%
2026-06-15	3.2500	4.1000	3.2500	3.8800	+40.072%	114	575	-90.464%
2026-06-12	3.0000	3.0000	2.5200	2.7700	-1.071%	17	575	-86.643%
2026-06-11	2.6200	2.8000	2.4400	2.8000	-5.724%	12	575	-86.786%
2026-06-10	3.1000	3.2000	2.9700	2.9700	-10.000%	39	572	-87.542%
2026-06-09	3.5000	3.5000	3.1500	3.3000	-2.941%	21	561	-88.788%
2026-06-08	3.5000	3.5200	3.3000	3.4000	-8.108%	21	554	-89.118%
2026-06-05	3.7500	3.7500	3.7000	3.7000	-15.909%	2	551	-90.000%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+15.789%	6	550	-91.591%
2026-06-03	3.9500	4.0000	3.6500	3.8000	-7.317%	15	550	-90.263%
2026-06-02	4.5500	4.5500	4.1000	4.1000	-20.696%	29	548	-90.976%
2026-06-01	4.6500	5.2500	4.6500	5.1700	+30.886%	11	546	-92.843%
2026-05-29	3.8000	4.2500	3.8000	3.9500	+19.697%	32	538	-90.633%
2026-05-28	3.4500	3.4700	3.3000	3.3000	-9.589%	4	522	-88.788%
2026-05-27	3.8000	3.8000	3.6500	3.6500	+3.989%	13	520	-89.863%
2026-05-26	3.5500	3.6500	3.4500	3.5100	-11.139%	24	518	-89.459%
2026-05-22	5.0000	5.0000	3.6200	3.9500	-21.000%	11	500	-90.633%
2026-05-21	4.5600	5.0000	4.5600	5.0000	-2.913%	2	500	-92.600%
2026-05-20	5.0300	5.1700	5.0300	5.1500	+4.675%	12	500	-92.816%
2026-05-19	5.2500	5.2500	4.9200	4.9200	-5.385%	4	504	-92.480%
2026-05-18	5.4000	5.4000	5.2000	5.2000	-3.704%	5	504	-92.885%
2026-05-15	5.1700	5.4000	5.1300	5.4000	+4.854%	13	504	-93.148%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-1.905%	1	495	-92.816%
2026-05-13	5.5200	5.5200	4.9800	5.2500	-10.714%	25	495	-92.952%
2026-05-12	5.9600	5.9600	5.8800	5.8800	+4.071%	18	495	-93.707%
2026-05-11	5.9500	6.3500	5.6500	5.6500	+2.727%	20	495	-93.451%
2026-05-08	5.3300	6.9000	5.3000	5.5000	-21.429%	28	526	-93.273%
2026-05-07	7.7200	7.7200	6.0500	7.0000	-5.405%	204	503	-94.714%
2026-05-06	6.8000	7.4800	6.8000	7.4000	+37.037%	40	400	-95.000%
2026-05-05	5.5700	6.1500	5.3600	5.4000	-3.399%	42	401	-93.148%
2026-05-04	6.0300	6.0300	5.5900	5.5900	-6.833%	2	378	-93.381%
2026-05-01	6.1100	6.1100	6.0000	6.0000	+6.195%	9	370	-93.833%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-3.584%	7	370	-93.451%
2026-04-29	5.4400	5.8600	5.3300	5.8600	+2.269%	80	370	-93.686%
2026-04-24	5.7300	5.7300	5.7300	5.7300	-7.581%	1	380	-93.543%
2026-04-22	6.2000	6.2400	6.1900	6.2000	-14.008%	12	380	-94.032%
2026-04-21	7.3000	7.4500	7.1000	7.2100	+3.000%	55	332	-94.868%
2026-04-20	6.3000	7.0000	6.3000	7.0000	-1.408%	6	332	-94.714%
2026-04-17	7.4000	7.6000	7.1000	7.1000	+0.709%	41	328	-94.789%
2026-04-16	7.2200	7.2200	7.0500	7.0500	-4.342%	2	327	-94.752%
2026-04-15	6.0000	7.3700	6.0000	7.3700	+47.400%	16	326	-94.980%
2026-04-14	5.5000	5.5000	5.0000	5.0000	+6.383%	67	327	-92.600%
2026-04-13	4.1900	4.7000	4.1900	4.7000	+6.818%	6	295	-92.128%
2026-04-10	4.5000	4.5000	4.4000	4.4000	-5.782%	10	289	-91.591%
2026-04-09	4.5200	5.2000	4.5200	4.6700	-10.192%	15	288	-92.077%
2026-04-08	5.6500	5.6500	5.2000	5.2000	+0.775%	2	285	-92.885%
2026-04-07	5.1600	5.1600	5.1600	5.1600	-3.189%	10	284	-92.829%
2026-04-06	5.4000	5.4000	5.3300	5.3300	-3.964%	18	274	-93.058%
2026-04-02	5.5500	5.5500	5.5500	5.5500	+4.717%	1	274	-93.333%
2026-04-01	5.6500	5.6500	5.3000	5.3000	+1.923%	38	274	-93.019%
2026-03-31	4.9500	5.2000	4.9000	5.2000	+18.182%	94	282	-92.885%
2026-03-27	4.5200	4.5300	4.4000	4.4000	-12.000%	7	369	-91.591%
2026-03-26	5.6400	5.6400	4.9400	5.0000	-15.966%	17	367	-92.600%
2026-03-25	5.9500	5.9500	5.9500	5.9500	-14.388%	6	354	-93.782%
2026-03-23	7.0000	7.0000	6.9500	6.9500	-10.897%	4	360	-94.676%
2026-03-18	8.0500	8.0500	7.7800	7.8000	-8.772%	66	359	-95.256%
2026-03-17	8.6500	8.9000	8.4800	8.5500	+32.558%	15	298	-95.673%
2026-03-13	6.5000	6.5000	6.4500	6.4500	-7.857%	129	286	-94.264%
2026-03-11	6.9000	7.0000	6.9000	7.0000	+16.667%	2	202	-94.714%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-25.466%	1	200	-93.833%
2026-03-03	8.3500	8.3500	8.0400	8.0500	+5.229%	10	200	-95.404%
2026-02-26	7.6100	7.6500	7.6100	7.6500	+38.838%	5	196	-95.163%
2026-02-23	6.2000	6.2000	5.5100	5.5100	-12.678%	32	196	-93.285%
2026-02-18	6.2500	6.3100	6.2500	6.3100	+14.727%	4	189	-94.136%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+6.383%	9	188	-93.273%
2026-02-13	5.2400	5.2400	5.1700	5.1700	-12.963%	8	180	-92.843%
2026-02-11	6.7000	6.7000	5.9400	5.9400	-16.338%	151	180	-93.771%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-3.401%	1	179	-94.789%
2026-02-06	7.3500	7.3500	7.3500	7.3500	-5.161%	1	179	-94.966%
2026-02-05	6.9500	7.7500	6.9500	7.7500	+3.196%	25	179	-95.226%
2026-02-04	7.3700	7.6700	7.3700	7.5100	-30.783%	150	171	-95.073%
2026-02-02	10.8500	10.8500	10.8500	10.8500	+0.930%	1	21	-96.590%
2026-01-28	10.7500	10.7500	10.7500	10.7500	-7.725%	1	20	-96.558%
2026-01-27	11.6500	11.6500	11.6500	11.6500	+0.431%	1	20	-96.824%
2026-01-26	12.1000	12.1000	11.6000	11.6000	-9.728%	11	20	-96.810%
2026-01-21	13.4500	13.4500	12.8500	12.8500	+7.083%	3	10	-97.121%
2026-01-20	11.9500	12.0000	11.9500	12.0000	-9.977%	5	9	-96.917%
2026-01-14	13.3300	13.3300	13.3300	13.3300	+4.141%	2	7	-97.224%
2026-01-13	12.8000	12.8000	12.8000	12.8000	-6.841%	2	9	-97.109%
2026-01-06	13.7400	13.7400	13.7400	13.7400	+17.940%	1	7	-97.307%
2025-12-29	11.1200	11.6500	11.1200	11.6500	+0.172%	2	6	-96.824%
2025-12-22	11.6300	11.6300	11.6300	11.6300	+13.463%	1	7	-96.819%
2025-12-19	10.4500	10.4500	10.2500	10.2500	-12.093%	7	7	-96.390%
2025-12-16	11.6600	11.6600	11.6600	11.6600	0.000%	1	1	-96.827%

.dark-mode .kQSHYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQSHYv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C85UBER Nov 20 2026 85.00 Call (UBER261120C00085000)option OPRA

UBER20261120C85
UBER Nov 20 2026 85.00 Call (UBER261120C00085000)
option OPRA