Dark

UBER20270319C100
UBER Mar 19 2027 100.00 Call (UBER270319C00100000)
option OPRA

EOD

Aug 3, 2026

2.32+11.538%(+0.24)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.3000	2.3500	2.2100	2.3200	+11.538%	56	1,536	0.000%
2026-07-31	2.0500	2.0800	2.0000	2.0800	+2.970%	10	1,509	+11.538%
2026-07-30	2.0800	2.0800	1.9000	2.0200	-12.174%	12	1,508	+14.851%
2026-07-29	2.2800	2.3000	2.1500	2.3000	-2.128%	11	1,502	+0.870%
2026-07-28	2.1100	2.3500	2.1100	2.3500	+20.513%	91	1,499	-1.277%
2026-07-27	2.0000	2.0000	1.7100	1.9500	+6.557%	87	1,441	+18.974%
2026-07-24	1.9900	2.2800	1.7800	1.8300	-10.732%	71	1,397	+26.776%
2026-07-23	2.3100	2.4200	1.9900	2.0500	-13.502%	118	1,396	+13.171%
2026-07-22	2.5000	2.5800	2.2900	2.3700	-12.222%	26	1,398	-2.110%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-10.000%	3	1,386	-14.074%
2026-07-20	2.7900	3.0000	2.7900	3.0000	-1.639%	2	1,385	-22.667%
2026-07-17	2.9000	3.0500	2.7000	3.0500	-11.594%	179	1,385	-23.934%
2026-07-16	3.3300	3.4500	3.3300	3.4500	+15.000%	2	1,346	-32.754%
2026-07-15	3.3000	3.3000	3.0000	3.0000	+5.263%	4	1,345	-22.667%
2026-07-14	3.0500	3.2400	2.8500	2.8500	-16.176%	15	1,343	-18.596%
2026-07-13	3.5800	3.5800	3.4000	3.4000	-2.857%	13	1,340	-31.765%
2026-07-10	3.8500	3.8500	3.5000	3.5000	0.000%	17	1,334	-33.714%
2026-07-09	3.2500	3.5000	3.2500	3.5000	+3.858%	53	1,337	-33.714%
2026-07-08	3.4500	3.4500	3.3700	3.3700	-6.389%	121	1,345	-31.157%
2026-07-07	3.5000	3.6500	3.3000	3.6000	+20.000%	91	1,347	-35.556%
2026-07-06	3.6500	3.6500	3.0000	3.0000	-15.966%	43	1,306	-22.667%
2026-07-02	3.3500	3.6000	3.1300	3.5700	+10.526%	521	1,277	-35.014%
2026-07-01	3.2000	3.4500	3.2000	3.2300	+4.194%	267	1,277	-28.173%
2026-06-30	3.7500	3.9500	3.1000	3.1000	-20.513%	55	1,022	-25.161%
2026-06-29	4.3000	4.6500	3.6500	3.9000	-9.091%	62	984	-40.513%
2026-06-26	3.4000	4.3500	3.3000	4.2900	+32.000%	228	979	-45.921%
2026-06-25	3.6500	3.8000	3.2000	3.2500	-13.333%	274	863	-28.615%
2026-06-24	3.1000	4.3300	3.1000	3.7500	+50.000%	117	755	-38.133%
2026-06-23	2.6600	2.6600	2.5000	2.5000	-18.301%	3	726	-7.200%
2026-06-22	2.9500	3.2000	2.9500	3.0600	-2.548%	9	724	-24.183%
2026-06-18	2.9800	3.1800	2.9800	3.1400	+0.319%	5	724	-26.115%
2026-06-17	3.4000	3.4000	3.1300	3.1300	-11.831%	3	724	-25.879%
2026-06-16	3.5200	3.7000	3.4500	3.5500	+0.852%	83	724	-34.648%
2026-06-15	3.2000	3.6000	3.1300	3.5200	+38.039%	46	815	-34.091%
2026-06-12	2.5000	2.6400	2.5000	2.5500	-6.593%	5	815	-9.020%
2026-06-11	2.6500	2.7500	2.4300	2.7300	+3.019%	21	815	-15.018%
2026-06-10	2.9800	2.9900	2.6500	2.6500	-10.473%	33	811	-12.453%
2026-06-09	3.2000	3.2000	2.9600	2.9600	-7.500%	7	796	-21.622%
2026-06-08	3.0900	3.2100	3.0900	3.2000	-1.235%	9	795	-27.500%
2026-06-05	3.6300	3.6300	3.2000	3.2400	-20.000%	23	796	-28.395%
2026-06-04	3.8900	4.0500	3.7600	4.0500	+15.714%	266	774	-42.716%
2026-06-03	3.3000	3.5000	3.3000	3.5000	-5.405%	8	818	-33.714%
2026-06-02	4.0500	4.3500	3.7000	3.7000	-11.905%	49	826	-37.297%
2026-06-01	3.9500	4.5100	3.7900	4.2000	+22.807%	69	831	-44.762%
2026-05-29	3.3000	3.7800	3.3000	3.4200	+5.231%	7	831	-32.164%
2026-05-28	3.1500	3.5000	3.0500	3.2500	-1.515%	45	831	-28.615%
2026-05-27	3.2500	3.3000	3.0800	3.3000	+6.452%	49	790	-29.697%
2026-05-26	3.4000	3.4000	3.0000	3.1000	-11.429%	87	773	-25.161%
2026-05-22	3.7000	3.7000	3.4600	3.5000	-9.091%	45	749	-33.714%
2026-05-21	3.7500	3.9100	3.7000	3.8500	+3.774%	40	734	-39.740%
2026-05-20	3.7100	3.7100	3.7100	3.7100	-13.721%	2	734	-37.466%
2026-05-19	4.3200	4.3200	4.3000	4.3000	+1.176%	6	754	-46.047%
2026-05-18	4.3000	4.4000	4.2500	4.2500	-3.409%	7	754	-45.412%
2026-05-15	4.1000	4.4000	4.1000	4.4000	+6.024%	3	754	-47.273%
2026-05-14	3.8000	4.1500	3.7000	4.1500	-0.480%	17	753	-44.096%
2026-05-13	4.1300	4.2600	4.1300	4.1700	-15.587%	37	748	-44.365%
2026-05-12	4.7000	4.9400	4.6900	4.9400	-2.178%	37	748	-53.036%
2026-05-11	4.5400	5.0500	4.5400	5.0500	+12.222%	7	748	-54.059%
2026-05-08	4.9500	4.9500	3.9900	4.5000	-9.091%	45	709	-48.444%
2026-05-07	6.4500	6.4500	4.6500	4.9500	-16.102%	17	709	-53.131%
2026-05-06	5.5000	5.9000	5.2500	5.9000	+37.209%	90	700	-60.678%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-4.444%	7	749	-46.047%
2026-05-04	4.5500	4.7500	4.3000	4.5000	-5.263%	15	752	-48.444%
2026-05-01	4.7000	4.8000	4.6700	4.7500	+9.195%	61	686	-51.158%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-2.247%	1	686	-46.667%
2026-04-29	4.2000	4.4500	4.2000	4.4500	-2.198%	85	685	-47.865%
2026-04-28	5.0500	5.2500	4.5000	4.5500	-15.428%	16	698	-49.011%
2026-04-27	5.3200	5.3800	5.3200	5.3800	+21.995%	4	692	-56.877%
2026-04-24	4.3500	4.4100	4.3500	4.4100	-2.000%	6	692	-47.392%
2026-04-23	5.8000	5.8000	4.5000	4.5000	-8.350%	43	692	-48.444%
2026-04-22	5.0000	5.1300	4.7900	4.9100	-15.345%	128	688	-52.749%
2026-04-21	6.0000	6.0000	5.8000	5.8000	+14.851%	289	681	-60.000%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-7.339%	2	681	-54.059%
2026-04-17	5.5200	5.7300	5.4500	5.4500	+4.406%	7	679	-57.431%
2026-04-16	5.4100	5.5600	5.2200	5.2200	-4.220%	349	678	-55.556%
2026-04-15	5.0100	5.7000	5.0100	5.4500	+31.325%	216	358	-57.431%
2026-04-14	4.0100	4.1500	4.0100	4.1500	+15.278%	5	260	-44.096%
2026-04-13	3.3700	3.6000	3.3700	3.6000	+2.857%	6	252	-35.556%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-12.500%	1	252	-33.714%
2026-04-08	4.2000	4.2800	4.0000	4.0000	+8.108%	67	252	-42.000%
2026-04-07	4.0500	4.0500	3.7000	3.7000	-21.277%	5	188	-37.297%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+11.639%	1	184	-50.638%
2026-03-31	4.0000	4.2100	4.0000	4.2100	-2.093%	7	184	-44.893%
2026-03-27	4.3000	4.3000	4.3000	4.3000	0.000%	2	177	-46.047%
2026-03-26	4.5600	4.5600	4.3000	4.3000	-1.149%	8	175	-46.047%
2026-03-24	5.0000	5.0000	4.3300	4.3500	-21.196%	6	167	-46.667%
2026-03-23	5.2200	5.5200	5.2200	5.5200	+4.744%	11	163	-57.971%
2026-03-20	5.2700	5.2700	5.2700	5.2700	-5.216%	1	163	-55.977%
2026-03-19	5.7800	5.7800	5.4100	5.5600	-7.179%	9	164	-58.273%
2026-03-18	5.9900	5.9900	5.9900	5.9900	-3.387%	50	163	-61.269%
2026-03-17	6.5000	6.6700	6.2000	6.2000	+25.253%	56	113	-62.581%
2026-03-13	5.0500	5.0500	4.9500	4.9500	-9.672%	2	102	-53.131%
2026-03-12	5.5500	5.5500	5.4800	5.4800	+9.600%	6	102	-57.664%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+7.527%	1	97	-53.600%
2026-03-10	5.6000	5.6000	4.6500	4.6500	-7.921%	64	96	-50.108%
2026-03-09	5.0800	5.0800	5.0500	5.0500	-9.821%	11	40	-54.059%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-3.448%	1	29	-58.571%
2026-03-04	6.0700	6.0700	5.8000	5.8000	+16.000%	13	28	-60.000%
2026-02-25	5.0100	5.1000	5.0000	5.0000	0.000%	16	16	-53.600%

.dark-mode .CZLbhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZLbhg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C100UBER Mar 19 2027 100.00 Call (UBER270319C00100000)option OPRA

UBER20270319C100
UBER Mar 19 2027 100.00 Call (UBER270319C00100000)
option OPRA