Dark

UBER20261120C90
UBER Nov 20 2026 90.00 Call (UBER261120C00090000)
option OPRA

EOD

Oct 1, 2026

0.1900-36.667%(-0.1100)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2300	0.1900	0.1900	-36.667%	75	5,808	0.000%
2026-09-30	0.2700	0.3200	0.2500	0.3000	+11.111%	16	5,832	-36.667%
2026-09-29	0.2500	0.3300	0.2500	0.2700	+8.000%	382	5,836	-29.630%
2026-09-28	0.3100	0.3300	0.2400	0.2500	-16.667%	1,336	5,629	-24.000%
2026-09-25	0.3400	0.3400	0.3000	0.3000	-11.765%	1,820	5,802	-36.667%
2026-09-24	0.3900	0.3900	0.3300	0.3400	+3.030%	394	6,378	-44.118%
2026-09-23	0.4000	0.4000	0.3100	0.3300	-21.429%	661	6,385	-42.424%
2026-09-22	0.5500	0.5600	0.3800	0.4200	-19.231%	474	5,884	-54.762%
2026-09-21	0.4500	0.5200	0.4000	0.5200	+18.182%	706	5,824	-63.462%
2026-09-18	0.5100	0.5400	0.4400	0.4400	-20.000%	164	5,737	-56.818%
2026-09-17	0.7000	0.7000	0.5400	0.5500	-11.290%	186	5,774	-65.455%
2026-09-16	0.6000	0.6700	0.5500	0.6200	-18.421%	590	5,852	-69.355%
2026-09-15	0.8000	0.8900	0.6600	0.7600	-5.000%	754	5,497	-75.000%
2026-09-14	0.7900	0.8300	0.6500	0.8000	+11.111%	477	5,164	-76.250%
2026-09-11	1.0000	1.0000	0.6000	0.7200	-25.000%	238	5,036	-73.611%
2026-09-10	0.6800	1.1700	0.5000	0.9600	+26.316%	4,997	5,036	-80.208%
2026-09-09	1.0200	1.0200	0.7200	0.7600	-24.000%	3,252	6,218	-75.000%
2026-09-08	1.3800	1.3800	0.9300	1.0000	-37.500%	1,005	4,001	-81.000%
2026-09-04	1.6800	1.6800	1.3300	1.6000	+3.226%	545	4,192	-88.125%
2026-09-03	1.9000	2.0400	1.4000	1.5500	-6.061%	873	4,192	-87.742%
2026-09-02	1.5700	1.8200	1.4200	1.6500	+17.021%	316	4,296	-88.485%
2026-09-01	1.4500	1.5600	1.2200	1.4100	-8.442%	852	4,342	-86.525%
2026-08-31	2.4600	2.4600	1.4900	1.5400	-33.043%	397	4,266	-87.662%
2026-08-28	2.0200	2.3700	1.9700	2.3000	+25.000%	416	4,242	-91.739%
2026-08-27	2.0800	2.1400	1.6700	1.8400	-16.364%	1,002	4,369	-89.674%
2026-08-26	3.2500	3.6500	2.2000	2.2000	-22.807%	1,734	4,086	-91.364%
2026-08-25	2.5600	2.9500	2.5600	2.8500	+9.195%	470	3,447	-93.333%
2026-08-24	2.5000	2.7500	2.3800	2.6100	+3.162%	223	3,402	-92.720%
2026-08-21	2.6200	3.0500	2.3000	2.5300	+0.397%	452	3,295	-92.490%
2026-08-20	2.6600	3.2000	2.4700	2.5200	+4.132%	421	3,056	-92.460%
2026-08-19	1.4500	2.8000	1.4500	2.4200	+56.129%	507	2,969	-92.149%
2026-08-18	1.9000	2.1100	1.5500	1.5500	-6.061%	179	2,731	-87.742%
2026-08-17	1.9600	2.0500	1.6500	1.6500	-11.290%	101	2,664	-88.485%
2026-08-14	1.9800	1.9900	1.7700	1.8600	-5.102%	244	2,631	-89.785%
2026-08-13	1.7800	1.9700	1.5900	1.9600	+4.255%	249	2,552	-90.306%
2026-08-12	2.3700	2.3700	1.7000	1.8800	-24.800%	82	2,529	-89.894%
2026-08-11	2.5000	2.8200	2.5000	2.5000	0.000%	27	2,507	-92.400%
2026-08-10	2.0000	2.5100	2.0000	2.5000	+38.889%	392	2,493	-92.400%
2026-08-07	1.3100	2.0000	1.3100	1.8000	+47.541%	312	2,338	-89.444%
2026-08-06	0.8600	1.2200	0.8600	1.2200	+50.617%	130	2,273	-84.426%
2026-08-05	1.2000	1.2000	0.7600	0.8100	-54.749%	308	2,259	-76.543%
2026-08-04	1.6300	1.7900	1.6200	1.7900	+10.494%	126	1,991	-89.385%
2026-08-03	1.6600	1.6600	1.5500	1.6200	+19.118%	61	1,911	-88.272%
2026-07-31	1.3600	1.3600	1.3600	1.3600	+4.615%	2	1,876	-86.029%
2026-07-30	1.3300	1.3300	1.1900	1.3000	-23.529%	6	1,875	-85.385%
2026-07-29	1.5000	1.7000	1.4000	1.7000	+7.595%	97	1,874	-88.824%
2026-07-28	1.4100	1.5800	1.3800	1.5800	+31.667%	49	1,885	-87.975%
2026-07-27	1.1200	1.2000	1.0600	1.2000	+7.143%	392	1,854	-84.167%
2026-07-24	1.3300	1.5100	1.0000	1.1200	-18.248%	36	1,484	-83.036%
2026-07-23	1.5400	1.5700	1.3700	1.3700	-17.964%	25	1,474	-86.131%
2026-07-22	1.9100	1.9100	1.6500	1.6700	-15.657%	39	1,458	-88.623%
2026-07-21	2.0600	2.0600	1.8700	1.9800	-6.161%	37	1,459	-90.404%
2026-07-20	2.2000	2.4300	2.1100	2.1100	-10.593%	112	1,457	-90.995%
2026-07-17	2.1900	2.3600	2.0800	2.3600	-3.673%	17	1,445	-91.949%
2026-07-16	2.5900	2.5900	2.0700	2.4500	-2.000%	10	1,444	-92.245%
2026-07-15	2.7000	2.7000	2.5000	2.5000	+16.279%	2	1,445	-92.400%
2026-07-14	2.7000	2.7000	2.1500	2.1500	-21.245%	20	1,444	-91.163%
2026-07-13	2.8900	3.0900	2.7300	2.7300	-6.186%	62	1,446	-93.040%
2026-07-10	3.3000	3.3000	2.8600	2.9100	+1.748%	46	1,432	-93.471%
2026-07-09	2.8300	2.8600	2.8000	2.8600	+7.925%	46	1,435	-93.357%
2026-07-08	2.9300	2.9700	2.3300	2.6500	-11.074%	25	1,432	-92.830%
2026-07-07	2.8500	3.1500	2.7200	2.9800	+8.759%	69	1,429	-93.624%
2026-07-06	2.7000	2.7400	2.4600	2.7400	-9.571%	100	1,424	-93.066%
2026-07-02	2.7500	3.0300	2.7300	3.0300	+11.397%	25	1,429	-93.729%
2026-07-01	2.9500	2.9500	2.6900	2.7200	+10.121%	27	1,429	-93.015%
2026-06-30	2.9000	2.9000	2.4700	2.4700	-25.152%	81	1,426	-92.308%
2026-06-29	3.9500	4.1000	3.2000	3.3000	-9.589%	49	1,350	-94.242%
2026-06-26	2.6300	3.8500	2.6300	3.6500	+39.847%	32	1,323	-94.795%
2026-06-25	2.8800	2.9500	2.5600	2.6100	-16.346%	25	1,321	-92.720%
2026-06-24	2.2500	3.7500	2.2500	3.1200	+64.211%	38	1,310	-93.910%
2026-06-23	2.1000	2.1000	1.9000	1.9000	-16.667%	22	1,302	-90.000%
2026-06-22	2.3000	2.5200	2.2200	2.2800	-2.979%	48	1,298	-91.667%
2026-06-18	2.0100	2.5800	2.0100	2.3500	-15.162%	27	1,283	-91.915%
2026-06-17	2.7800	2.7800	2.7700	2.7700	-6.419%	14	1,283	-93.141%
2026-06-16	3.1000	3.2000	2.9600	2.9600	+5.338%	39	1,283	-93.581%
2026-06-15	1.9600	2.9700	1.9600	2.8100	+56.111%	30	1,274	-93.238%
2026-06-12	2.3500	2.3500	1.7400	1.8000	-12.195%	12	1,274	-89.444%
2026-06-11	1.8500	2.0500	1.8500	2.0500	-1.442%	2	1,274	-90.732%
2026-06-10	2.2500	2.2500	2.0800	2.0800	-11.111%	11	1,274	-90.865%
2026-06-09	2.3500	2.5600	2.3100	2.3400	-6.773%	16	1,274	-91.880%
2026-06-08	2.5100	2.6000	2.5100	2.5100	-5.283%	18	1,282	-92.430%
2026-06-05	3.2000	3.2000	2.5500	2.6500	-14.516%	38	1,276	-92.830%
2026-06-04	3.2500	3.5600	3.0000	3.1000	+8.392%	109	1,281	-93.871%
2026-06-03	3.0100	3.0100	2.6600	2.8600	-9.206%	14	1,187	-93.357%
2026-06-02	3.6000	3.6000	3.1500	3.1500	-20.253%	37	1,193	-93.968%
2026-06-01	3.0500	4.1000	3.0500	3.9500	+34.812%	168	1,171	-95.190%
2026-05-29	2.6400	3.1000	2.6400	2.9300	-8.438%	113	1,093	-93.515%
2026-05-28	2.6500	3.2000	2.6500	3.2000	+18.959%	12	1,047	-94.063%
2026-05-27	2.3000	2.6900	2.3000	2.6900	+4.669%	5	1,045	-92.937%
2026-05-26	2.6400	2.8000	2.5700	2.5700	-11.073%	18	1,044	-92.607%
2026-05-22	3.1000	3.1000	2.8900	2.8900	-14.497%	7	1,057	-93.426%
2026-05-21	3.5300	3.5300	3.1000	3.3800	-10.106%	149	1,061	-94.379%
2026-05-20	3.2500	3.7600	3.2500	3.7600	+2.174%	69	1,061	-94.947%
2026-05-19	3.7000	3.9400	3.6000	3.6800	-4.416%	37	1,014	-94.837%
2026-05-18	4.0000	4.0500	3.8000	3.8500	+4.054%	652	1,014	-95.065%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,014	-94.865%
2026-05-14	3.5000	3.9100	3.5000	3.8000	-7.317%	16	378	-95.000%
2026-05-13	3.8800	4.1000	3.8800	4.1000	-7.865%	2	376	-95.366%
2026-05-12	4.5000	4.5000	4.3700	4.4500	-0.891%	14	376	-95.730%
2026-05-11	4.2000	4.5000	4.2000	4.4900	-8.554%	16	376	-95.768%
2026-05-07	6.1000	6.1000	4.8000	4.9100	-14.161%	70	365	-96.130%
2026-05-06	5.0500	6.0000	4.9500	5.7200	+42.289%	133	367	-96.678%
2026-05-05	4.1500	4.2000	4.0200	4.0200	-4.513%	32	337	-95.274%
2026-05-04	4.1500	4.4400	4.1500	4.2100	-10.043%	18	331	-95.487%
2026-05-01	4.6800	4.6800	4.6800	4.6800	+10.118%	1	315	-95.940%
2026-04-30	4.3500	4.3500	4.2000	4.2500	-5.556%	83	315	-95.529%
2026-04-29	4.0400	4.5000	4.0400	4.5000	-11.765%	8	281	-95.778%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-0.971%	2	273	-96.275%
2026-04-27	5.0500	5.4000	5.0300	5.1500	+16.516%	26	275	-96.311%
2026-04-24	4.2200	4.4200	4.2200	4.4200	-3.070%	6	260	-95.701%
2026-04-23	4.5600	4.5600	4.5600	4.5600	-11.456%	1	258	-95.833%
2026-04-22	5.1500	5.1500	5.1500	5.1500	-7.706%	4	258	-96.311%
2026-04-21	5.0500	5.8000	5.0500	5.5800	+7.308%	33	235	-96.595%
2026-04-20	5.2000	5.2000	5.2000	5.2000	-2.804%	1	235	-96.346%
2026-04-17	5.5700	5.8500	5.2200	5.3500	-0.742%	12	234	-96.449%
2026-04-16	5.4000	5.4000	5.3900	5.3900	-5.769%	4	226	-96.475%
2026-04-15	4.9000	5.7800	4.7500	5.7200	+44.444%	21	226	-96.678%
2026-04-14	3.9600	3.9600	3.9600	3.9600	+11.549%	22	209	-95.202%
2026-04-13	3.2500	3.5500	3.2500	3.5500	+12.698%	3	194	-94.648%
2026-04-10	3.1700	3.1700	3.1500	3.1500	-13.699%	6	193	-93.968%
2026-04-09	3.2500	3.6500	3.2500	3.6500	-9.429%	16	187	-94.795%
2026-04-08	4.8700	4.8700	4.0300	4.0300	-0.494%	14	195	-95.285%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-3.800%	1	181	-95.309%
2026-04-01	4.0000	4.2500	4.0000	4.2100	+5.250%	31	180	-95.487%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+9.589%	1	170	-95.250%
2026-03-30	3.4500	3.6600	3.4000	3.6500	+7.670%	32	170	-94.795%
2026-03-27	3.8000	3.8000	3.3500	3.3900	-9.600%	50	184	-94.395%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-17.582%	12	169	-94.933%
2026-03-25	4.7300	4.7300	4.5500	4.5500	-5.208%	5	164	-95.824%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	160	-96.042%
2026-03-23	5.1700	5.3500	5.1000	5.1000	0.000%	20	160	-96.275%
2026-03-20	5.1000	5.1000	5.1000	5.1000	-12.969%	6	146	-96.275%
2026-03-19	5.8600	5.8600	5.8600	5.8600	-15.072%	1	146	-96.758%
2026-03-17	7.2000	7.2000	6.7500	6.9000	+25.455%	17	146	-97.246%
2026-03-16	5.5000	5.5000	5.5000	5.5000	+4.563%	1	140	-96.545%
2026-03-13	5.2600	5.2600	5.2600	5.2600	-9.932%	3	140	-96.388%
2026-03-11	5.3000	5.8400	5.3000	5.8400	+5.225%	2	137	-96.747%
2026-03-06	5.5500	5.5500	5.5500	5.5500	-7.960%	1	139	-96.577%
2026-03-04	5.8800	6.0300	5.8800	6.0300	-3.981%	2	139	-96.849%
2026-03-02	5.8500	6.2800	5.8000	6.2800	+1.290%	8	139	-96.975%
2026-02-27	6.0500	6.2000	6.0500	6.2000	+7.826%	7	138	-96.935%
2026-02-26	6.0000	6.0000	5.7500	5.7500	+13.412%	4	134	-96.696%
2026-02-25	5.0700	5.0700	5.0700	5.0700	+20.714%	8	142	-96.252%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-22.222%	1	142	-95.476%
2026-02-20	5.1700	5.4000	5.1700	5.4000	+8.000%	9	141	-96.481%
2026-02-19	5.0000	5.0000	5.0000	5.0000	0.000%	2	134	-96.200%
2026-02-18	5.1300	5.1300	5.0000	5.0000	+14.943%	12	135	-96.200%
2026-02-12	4.8000	4.8000	4.3000	4.3500	-23.145%	24	125	-95.632%
2026-02-10	5.6000	5.6600	5.6000	5.6600	-0.702%	2	143	-96.643%
2026-02-09	5.7000	5.7000	5.7000	5.7000	+2.888%	1	143	-96.667%
2026-02-06	5.7200	5.7200	5.5400	5.5400	-10.645%	8	143	-96.570%
2026-02-05	4.9500	6.4000	4.9500	6.2000	+5.802%	38	137	-96.935%
2026-02-04	5.4100	5.8600	5.3200	5.8600	-34.009%	13	123	-96.758%
2026-01-30	8.8800	8.8800	8.8800	8.8800	+1.835%	1	115	-97.860%
2026-01-27	8.7200	8.7200	8.7200	8.7200	-8.211%	5	114	-97.821%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-5.473%	1	109	-98.000%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-6.772%	1	109	-98.109%
2026-01-21	10.8200	11.3700	10.7800	10.7800	+8.999%	5	108	-98.237%
2026-01-20	9.2500	9.8900	9.2500	9.8900	-14.741%	2	108	-98.079%
2026-01-13	11.6000	11.6000	11.6000	11.6000	-7.937%	2	107	-98.362%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-5.618%	1	105	-98.492%
2026-01-07	13.3500	13.3500	13.3500	13.3500	+13.136%	3	104	-98.577%
2026-01-06	11.0000	11.8000	11.0000	11.8000	+34.091%	2	101	-98.390%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-13.725%	1	101	-97.841%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+6.250%	1	101	-98.137%
2025-12-22	10.4500	10.4500	9.6000	9.6000	+14.558%	73	100	-98.021%
2025-12-19	8.6000	8.6000	8.3800	8.3800	-11.510%	3	33	-97.733%
2025-12-16	9.4700	9.4700	9.4700	9.4700	-10.237%	2	30	-97.994%
2025-12-15	10.6000	10.6000	10.5500	10.5500	0.000%	28	28	-98.199%

.dark-mode .QKkQrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKkQrm{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C90UBER Nov 20 2026 90.00 Call (UBER261120C00090000)option OPRA

UBER20261120C90
UBER Nov 20 2026 90.00 Call (UBER261120C00090000)
option OPRA