Dark

UBER20261120C95
UBER Nov 20 2026 95.00 Call (UBER261120C00095000)
option OPRA

EOD

Oct 1, 2026

0.0900-43.750%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.0900	0.0900	0.0900	-43.750%	1	5,029	0.000%
2026-09-30	0.1500	0.1800	0.1400	0.1600	-11.111%	5	5,029	-43.750%
2026-09-29	0.2000	0.2000	0.1800	0.1800	+38.462%	7	5,031	-50.000%
2026-09-28	0.1400	0.1500	0.1300	0.1300	-31.579%	45	5,028	-30.769%
2026-09-25	0.2000	0.2000	0.1600	0.1900	-9.524%	7	5,037	-52.632%
2026-09-24	0.3600	0.3600	0.1900	0.2100	+10.526%	14	5,039	-57.143%
2026-09-23	0.3400	0.3400	0.1800	0.1900	-13.636%	14	5,031	-52.632%
2026-09-22	0.3000	0.3000	0.2200	0.2200	-21.429%	11	5,027	-59.091%
2026-09-21	0.2500	0.2800	0.2400	0.2800	+3.704%	94	5,020	-67.857%
2026-09-18	0.2800	0.3000	0.2400	0.2700	-22.857%	10	4,951	-66.667%
2026-09-17	0.2500	0.3600	0.2500	0.3500	+2.941%	207	4,950	-74.286%
2026-09-16	0.3600	0.3600	0.3400	0.3400	-12.821%	14	5,007	-73.529%
2026-09-15	0.4800	0.4800	0.3900	0.3900	-11.364%	5	4,995	-76.923%
2026-09-14	0.4400	0.4500	0.4300	0.4400	-4.348%	6	4,994	-79.545%
2026-09-11	0.4400	0.4900	0.4400	0.4600	-13.208%	6	4,993	-80.435%
2026-09-10	0.3900	0.7500	0.3500	0.5300	+10.417%	46	4,993	-83.019%
2026-09-09	0.5800	0.6300	0.4700	0.4800	-23.810%	272	4,993	-81.250%
2026-09-08	0.8300	0.8300	0.5500	0.6300	-30.769%	2,605	4,869	-85.714%
2026-09-04	0.9600	0.9600	0.8000	0.9100	-4.211%	21	2,635	-90.110%
2026-09-03	1.1300	1.2200	0.9200	0.9500	-8.654%	19	2,635	-90.526%
2026-09-02	1.0400	1.0700	0.9100	1.0400	+25.301%	83	2,620	-91.346%
2026-09-01	0.9700	0.9700	0.8300	0.8300	-14.433%	21	2,546	-89.157%
2026-08-31	1.2900	1.2900	0.9300	0.9700	-30.216%	57	2,532	-90.722%
2026-08-28	1.2400	1.4000	1.2400	1.3900	+26.364%	41	2,538	-93.525%
2026-08-27	1.1400	1.2200	1.1000	1.1000	-24.658%	23	2,523	-91.818%
2026-08-26	2.1700	2.3200	1.4600	1.4600	-21.081%	104	2,512	-93.836%
2026-08-25	1.6300	1.9300	1.6300	1.8500	+14.198%	404	2,470	-95.135%
2026-08-24	1.6400	1.7800	1.5400	1.6200	+3.185%	32	2,302	-94.444%
2026-08-21	1.6700	1.9800	1.5100	1.5700	-8.721%	238	2,297	-94.268%
2026-08-20	1.6500	2.0000	1.5700	1.7200	+4.878%	24	2,205	-94.767%
2026-08-19	1.2000	1.7900	1.1500	1.6400	+36.667%	819	2,197	-94.512%
2026-08-18	1.2900	1.2900	1.2000	1.2000	+1.695%	2	1,663	-92.500%
2026-08-17	1.1700	1.2200	1.1000	1.1800	-2.479%	25	1,661	-92.373%
2026-08-14	1.2700	1.2700	1.1700	1.2100	-1.626%	6	1,655	-92.562%
2026-08-13	1.1500	1.2300	1.0500	1.2300	+10.811%	41	1,651	-92.683%
2026-08-12	1.7100	1.7100	1.1100	1.1100	-32.727%	7	1,661	-91.892%
2026-08-11	1.6900	2.0100	1.6500	1.6500	+3.125%	62	1,658	-94.545%
2026-08-10	1.3000	1.6700	1.2600	1.6000	+39.130%	92	1,694	-94.375%
2026-08-07	0.9900	1.3000	0.9900	1.1500	+55.405%	142	1,616	-92.174%
2026-08-06	0.6000	0.7400	0.5900	0.7400	+42.308%	137	1,584	-87.838%
2026-08-05	0.6000	0.7000	0.5000	0.5200	-54.783%	34	1,593	-82.692%
2026-08-04	1.0500	1.1500	1.0500	1.1500	+7.477%	10	1,591	-92.174%
2026-08-03	1.0500	1.0700	1.0500	1.0700	+15.054%	7	1,589	-91.589%
2026-07-31	0.9000	0.9300	0.9000	0.9300	+9.412%	3	1,588	-90.323%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-27.350%	3	1,588	-89.412%
2026-07-29	0.9800	1.1700	0.9800	1.1700	+17.000%	3	1,588	-92.308%
2026-07-28	1.0000	1.0000	0.9300	1.0000	+21.951%	40	1,586	-91.000%
2026-07-27	0.7800	0.8200	0.7500	0.8200	+32.258%	58	1,571	-89.024%
2026-07-24	0.9700	0.9700	0.6200	0.6200	-31.111%	15	1,580	-85.484%
2026-07-23	1.0200	1.0200	0.9000	0.9000	-19.643%	3	1,581	-90.000%
2026-07-22	1.2300	1.2300	1.1200	1.1200	-17.647%	16	1,579	-91.964%
2026-07-21	1.5000	1.5000	1.3400	1.3600	-8.725%	37	1,572	-93.382%
2026-07-20	1.5500	1.6500	1.4100	1.4900	-9.697%	34	1,569	-93.960%
2026-07-17	1.5600	1.6500	1.4500	1.6500	-8.840%	6	1,592	-94.545%
2026-07-16	2.0000	2.0900	1.6800	1.8100	+9.697%	443	1,588	-95.028%
2026-07-15	1.7000	1.7000	1.6500	1.6500	+6.452%	4	1,551	-94.545%
2026-07-14	1.8600	1.8600	1.5500	1.5500	-14.365%	54	1,548	-94.194%
2026-07-13	2.1300	2.1300	1.8100	1.8100	-11.275%	9	1,570	-95.028%
2026-07-10	2.2100	2.2100	2.0400	2.0400	+2.000%	13	1,567	-95.588%
2026-07-09	2.0000	2.0000	2.0000	2.0000	+5.263%	30	1,559	-95.500%
2026-07-08	1.9500	1.9500	1.8600	1.9000	-14.027%	12	1,559	-95.263%
2026-07-07	2.2500	2.2500	2.1300	2.2100	+25.568%	124	1,557	-95.928%
2026-07-06	2.2000	2.2000	1.7200	1.7600	-16.190%	16	1,563	-94.886%
2026-07-02	1.8600	2.1000	1.8400	2.1000	+5.528%	268	1,548	-95.714%
2026-07-01	2.1900	2.1900	1.8900	1.9900	+13.714%	200	1,548	-95.477%
2026-06-30	2.1000	2.1000	1.7500	1.7500	-29.435%	22	1,562	-94.857%
2026-06-29	2.9500	3.0000	2.3000	2.4800	-4.615%	72	1,550	-96.371%
2026-06-26	1.9400	2.7300	1.8800	2.6000	+39.037%	64	1,571	-96.538%
2026-06-25	2.1000	2.1100	1.8600	1.8700	-16.889%	24	1,520	-95.187%
2026-06-24	1.4300	2.7400	1.4000	2.2500	+65.441%	99	1,512	-96.000%
2026-06-23	1.6000	1.6100	1.3600	1.3600	-17.576%	25	1,445	-93.382%
2026-06-22	1.7500	1.8000	1.6100	1.6500	-1.786%	13	1,439	-94.545%
2026-06-18	1.8300	1.8300	1.6800	1.6800	-4.000%	3	1,424	-94.643%
2026-06-17	2.0000	2.0300	1.7500	1.7500	-16.268%	28	1,424	-94.857%
2026-06-16	2.0400	2.3300	2.0400	2.0900	+4.500%	123	1,424	-95.694%
2026-06-15	1.8300	2.0500	1.3800	2.0000	+48.148%	16	1,350	-95.500%
2026-06-12	1.4500	1.4800	1.2500	1.3500	-9.396%	23	1,350	-93.333%
2026-06-11	1.3900	1.4900	1.3000	1.4900	+2.759%	7	1,350	-93.960%
2026-06-10	1.6800	1.6800	1.4500	1.4500	-15.698%	9	1,347	-93.793%
2026-06-09	1.7900	1.7900	1.6500	1.7200	-3.911%	10	1,339	-94.767%
2026-06-08	1.9000	1.9300	1.7900	1.7900	-5.789%	17	1,334	-94.972%
2026-06-05	2.1700	2.1700	1.9000	1.9000	-14.798%	15	1,326	-95.263%
2026-06-04	2.6500	2.6500	2.2300	2.2300	+10.945%	40	1,312	-95.964%
2026-06-03	2.1900	2.1900	2.0100	2.0100	-10.268%	2	1,273	-95.522%
2026-06-02	2.4400	2.4400	2.2400	2.2400	-23.810%	110	1,273	-95.982%
2026-06-01	2.3500	3.0200	2.3500	2.9400	+31.839%	19	1,169	-96.939%
2026-05-29	2.3000	2.3400	2.0600	2.2300	+17.368%	16	1,169	-95.964%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-4.040%	2	1,161	-95.263%
2026-05-27	1.9800	2.0100	1.9400	1.9800	+4.211%	5	1,159	-95.455%
2026-05-26	1.9100	1.9500	1.8600	1.9000	-9.524%	12	1,159	-95.263%
2026-05-22	2.3500	2.3500	2.1000	2.1000	-19.231%	14	1,153	-95.714%
2026-05-21	2.5500	2.6000	2.5500	2.6000	-7.143%	2	1,147	-96.538%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-2.778%	20	1,147	-96.786%
2026-05-19	3.0500	3.0500	2.8800	2.8800	+4.727%	4	1,133	-96.875%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-2.827%	1	1,133	-96.727%
2026-05-15	2.6700	2.8300	2.6700	2.8300	+1.071%	5	1,133	-96.820%
2026-05-14	2.5000	2.8000	2.4500	2.8000	-0.709%	10	1,134	-96.786%
2026-05-13	2.9300	2.9300	2.8200	2.8200	-17.059%	31	1,129	-96.809%
2026-05-12	3.2000	3.4500	3.2000	3.4000	+2.719%	4	1,129	-97.353%
2026-05-11	3.2800	3.4000	3.2800	3.3100	+10.333%	4	1,129	-97.281%
2026-05-08	3.1200	3.1200	3.0000	3.0000	-17.127%	2	1,097	-97.000%
2026-05-07	4.7300	4.7300	3.6200	3.6200	-15.814%	27	1,095	-97.514%
2026-05-06	4.2500	4.3000	4.2000	4.3000	+35.220%	22	1,085	-97.907%
2026-05-04	3.1600	3.1800	3.1600	3.1800	+2.581%	2	1,088	-97.170%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-4.615%	1	1,087	-97.097%
2026-04-29	3.1700	3.2500	3.1700	3.2500	-5.797%	6	1,086	-97.231%
2026-04-28	3.8100	3.8100	3.4500	3.4500	-9.211%	7	1,091	-97.391%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+18.380%	1	1,085	-97.632%
2026-04-24	3.4600	3.4600	3.2100	3.2100	-5.588%	16	1,085	-97.196%
2026-04-23	3.5500	3.5500	3.4000	3.4000	-4.762%	16	1,082	-97.353%
2026-04-22	3.6600	3.6600	3.5700	3.5700	-16.977%	2	1,075	-97.479%
2026-04-17	4.3500	4.3600	4.3000	4.3000	-11.340%	15	1,074	-97.907%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+8.989%	3	1,074	-98.144%
2026-04-15	4.4000	4.5000	4.4000	4.4500	+48.333%	3	1,071	-97.978%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+14.504%	11	1,073	-97.000%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+13.913%	1	1,073	-96.565%
2026-04-10	2.4000	2.4000	2.3000	2.3000	-16.364%	7	1,073	-96.087%
2026-04-09	2.7700	2.7700	2.3500	2.7500	0.000%	11	1,070	-96.727%
2026-04-08	2.8500	2.8500	2.7500	2.7500	+10.000%	4	1,068	-96.727%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-16.667%	1	1,066	-96.400%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+7.143%	4	1,066	-97.000%
2026-04-02	2.9000	2.9000	2.8000	2.8000	-12.500%	2	1,063	-96.786%
2026-04-01	2.6200	3.2000	2.6200	3.2000	+2.894%	5	1,063	-97.188%
2026-03-31	2.9300	3.1100	2.8200	3.1100	+18.702%	8	1,058	-97.106%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-16.825%	1	1,055	-96.565%
2026-03-26	3.3500	3.3500	3.0500	3.1500	-10.000%	33	1,055	-97.143%
2026-03-25	3.5800	3.5800	3.3000	3.5000	+1.449%	96	1,054	-97.429%
2026-03-24	3.8000	3.8000	3.4500	3.4500	-15.854%	32	1,023	-97.391%
2026-03-23	4.0500	4.2400	4.0000	4.1000	+1.235%	52	1,021	-97.805%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-25.000%	5	1,014	-97.778%
2026-03-17	5.3800	5.4000	5.3000	5.4000	+25.581%	44	1,013	-98.333%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,013	-97.907%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+15.068%	2	1,013	-97.857%
2026-03-10	3.7900	3.7900	3.6500	3.6500	-6.410%	3	1,013	-97.534%
2026-03-09	3.9000	3.9500	3.9000	3.9000	-23.529%	8	1,013	-97.692%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,013	-98.235%
2026-03-04	4.6500	5.0000	4.6500	5.0000	+2.459%	19	1,013	-98.200%
2026-03-03	4.6000	4.8800	4.6000	4.8800	+9.663%	5	1,028	-98.156%
2026-02-25	4.4500	4.4500	4.4500	4.4500	+22.253%	1	1,027	-97.978%
2026-02-24	3.6400	3.6400	3.6400	3.6400	+0.552%	1	1,027	-97.527%
2026-02-23	3.6200	3.6200	3.6200	3.6200	-16.204%	3	1,027	-97.514%
2026-02-20	4.2000	4.3200	4.2000	4.3200	+10.769%	6	1,024	-97.917%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,019	-97.692%
2026-02-18	4.0000	4.0000	3.8900	3.8900	+18.598%	6	1,019	-97.686%
2026-02-17	3.1500	3.2800	3.1500	3.2800	-10.870%	11	1,014	-97.256%
2026-02-11	3.6800	3.6800	3.6800	3.6800	-15.789%	1	1,014	-97.554%
2026-02-10	4.9000	4.9000	4.3700	4.3700	-3.319%	5	1,014	-97.941%
2026-02-09	4.5200	4.5200	4.5200	4.5200	-7.187%	4	1,014	-98.009%
2026-02-05	4.8700	4.8700	4.8700	4.8700	+3.178%	1	1,014	-98.152%
2026-02-04	4.2000	4.7200	4.2000	4.7200	-27.160%	2	1,014	-98.093%
2026-02-03	6.4800	6.4800	6.4800	6.4800	-2.703%	2	1,014	-98.611%
2026-01-28	6.9000	6.9000	6.6600	6.6600	-18.282%	12	1,014	-98.649%
2026-01-26	8.2000	8.2000	8.1500	8.1500	-11.509%	17	1,014	-98.896%
2026-01-21	9.1600	9.2100	9.1600	9.2100	+2.333%	2	1,013	-99.023%
2026-01-15	8.5000	9.0000	8.5000	9.0000	-16.279%	6	1,013	-99.000%
2026-01-09	10.7500	10.7500	10.7500	10.7500	-0.463%	8	1,011	-99.163%
2026-01-08	9.6000	10.8000	9.6000	10.8000	+3.349%	22	1,003	-99.167%
2026-01-07	11.0000	11.0000	10.4500	10.4500	+38.778%	52	1,003	-99.139%
2026-01-05	7.0500	7.5300	7.0500	7.5300	-10.357%	50	1,000	-98.805%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+19.488%	11	1,000	-98.929%
2025-12-19	7.0300	7.0300	7.0300	7.0300	-6.267%	2	1,000	-98.720%
2025-12-18	7.5000	7.5000	7.5000	7.5000	+1.351%	2	4	-98.800%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-7.500%	1	2	-98.784%
2025-12-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-98.875%

.dark-mode .qlkVb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlkVb0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C95UBER Nov 20 2026 95.00 Call (UBER261120C00095000)option OPRA

UBER20261120C95
UBER Nov 20 2026 95.00 Call (UBER261120C00095000)
option OPRA