Dark

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

EOD

Oct 1, 2026

0.8800-15.385%(-0.1600)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.0100	0.8800	0.8800	-15.385%	179	6,131	0.000%
2026-09-30	1.0400	1.1300	1.0400	1.0400	-9.565%	93	5,962	-15.385%
2026-09-29	1.1000	1.2000	1.0700	1.1500	+15.000%	624	5,931	-23.478%
2026-09-28	1.0500	1.1000	0.9000	1.0000	-9.910%	154	6,431	-12.000%
2026-09-25	1.1000	1.1500	1.0600	1.1100	-2.632%	724	6,381	-20.721%
2026-09-24	1.2200	1.2800	1.1000	1.1400	-4.202%	587	5,804	-22.807%
2026-09-23	1.2400	1.3700	1.1500	1.1900	-8.462%	859	6,243	-26.050%
2026-09-22	1.4500	1.4900	1.2300	1.3000	-9.091%	571	5,432	-32.308%
2026-09-21	1.3000	1.4500	1.3000	1.4300	+3.623%	323	5,084	-38.462%
2026-09-18	1.4400	1.4700	1.3200	1.3800	-10.390%	323	5,037	-36.232%
2026-09-17	1.5500	1.5600	1.3600	1.5400	-3.145%	405	4,733	-42.857%
2026-09-16	1.7400	1.7400	1.5000	1.5900	-3.636%	542	4,469	-44.654%
2026-09-15	1.8500	1.9900	1.6500	1.6500	-14.063%	366	4,115	-46.667%
2026-09-14	1.8800	1.9600	1.6900	1.9200	+6.667%	425	4,099	-54.167%
2026-09-11	2.0700	2.0700	1.7000	1.8000	-10.891%	1,591	4,184	-51.111%
2026-09-10	1.5000	2.1900	1.4000	2.0200	+16.092%	640	3,199	-56.436%
2026-09-09	2.0900	2.0900	1.6200	1.7400	-16.346%	196	2,978	-49.425%
2026-09-08	2.4900	2.7200	1.9700	2.0800	-20.611%	326	2,857	-57.692%
2026-09-04	2.7300	2.7300	2.4900	2.6200	+1.946%	161	3,011	-66.412%
2026-09-03	3.1200	3.1600	2.5100	2.5700	-10.140%	124	3,011	-65.759%
2026-09-02	2.6500	2.9400	2.6000	2.8600	+16.260%	59	2,921	-69.231%
2026-09-01	2.4400	2.6200	2.3700	2.4600	-7.170%	73	2,879	-64.228%
2026-08-31	3.1500	3.1500	2.5500	2.6500	-22.059%	57	2,872	-66.792%
2026-08-28	3.0500	3.4200	3.0500	3.4000	+17.647%	116	2,846	-74.118%
2026-08-27	3.2000	3.2000	2.8000	2.8900	-13.731%	99	2,847	-69.550%
2026-08-26	4.1900	4.4800	3.3500	3.3500	-15.190%	78	2,841	-73.731%
2026-08-25	3.6000	4.0000	3.6000	3.9500	+11.268%	394	2,849	-77.722%
2026-08-24	3.3500	3.7500	3.3500	3.5500	-1.389%	121	2,768	-75.211%
2026-08-21	3.5800	4.0000	3.4500	3.6000	+1.983%	152	2,700	-75.556%
2026-08-20	3.6000	4.0000	3.4500	3.5300	+9.627%	96	2,684	-75.071%
2026-08-19	2.4300	3.7000	2.4300	3.2200	+28.800%	245	2,693	-72.671%
2026-08-18	3.0000	3.1000	2.5000	2.5000	-0.398%	25	2,602	-64.800%
2026-08-17	3.0500	3.0500	2.5000	2.5100	-7.721%	186	2,610	-64.940%
2026-08-14	3.2000	3.2000	2.7100	2.7200	-7.797%	127	2,522	-67.647%
2026-08-13	2.9000	2.9700	2.5000	2.9500	+7.664%	155	2,511	-70.169%
2026-08-12	3.3000	3.3000	2.5800	2.7400	-21.937%	228	2,486	-67.883%
2026-08-11	3.4000	3.6500	3.3500	3.5100	+3.235%	187	2,420	-74.929%
2026-08-10	2.9000	3.4000	2.8500	3.4000	+27.341%	169	2,372	-74.118%
2026-08-07	2.3000	2.9000	2.3000	2.6700	+30.882%	353	2,297	-67.041%
2026-08-06	1.6000	2.0500	1.6000	2.0400	+31.613%	145	2,285	-56.863%
2026-08-05	2.0000	2.0000	1.4000	1.5500	-36.735%	905	2,186	-43.226%
2026-08-04	2.3500	2.4500	2.2500	2.4500	+5.603%	122	1,612	-64.082%
2026-08-03	2.3000	2.3500	2.2100	2.3200	+11.538%	56	1,536	-62.069%
2026-07-31	2.0500	2.0800	2.0000	2.0800	+2.970%	10	1,509	-57.692%
2026-07-30	2.0800	2.0800	1.9000	2.0200	-12.174%	12	1,508	-56.436%
2026-07-29	2.2800	2.3000	2.1500	2.3000	-2.128%	11	1,502	-61.739%
2026-07-28	2.1100	2.3500	2.1100	2.3500	+20.513%	91	1,499	-62.553%
2026-07-27	2.0000	2.0000	1.7100	1.9500	+6.557%	87	1,441	-54.872%
2026-07-24	1.9900	2.2800	1.7800	1.8300	-10.732%	71	1,397	-51.913%
2026-07-23	2.3100	2.4200	1.9900	2.0500	-13.502%	118	1,396	-57.073%
2026-07-22	2.5000	2.5800	2.2900	2.3700	-12.222%	26	1,398	-62.869%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-10.000%	3	1,386	-67.407%
2026-07-20	2.7900	3.0000	2.7900	3.0000	-1.639%	2	1,385	-70.667%
2026-07-17	2.9000	3.0500	2.7000	3.0500	-11.594%	179	1,385	-71.148%
2026-07-16	3.3300	3.4500	3.3300	3.4500	+15.000%	2	1,346	-74.493%
2026-07-15	3.3000	3.3000	3.0000	3.0000	+5.263%	4	1,345	-70.667%
2026-07-14	3.0500	3.2400	2.8500	2.8500	-16.176%	15	1,343	-69.123%
2026-07-13	3.5800	3.5800	3.4000	3.4000	-2.857%	13	1,340	-74.118%
2026-07-10	3.8500	3.8500	3.5000	3.5000	0.000%	17	1,334	-74.857%
2026-07-09	3.2500	3.5000	3.2500	3.5000	+3.858%	53	1,337	-74.857%
2026-07-08	3.4500	3.4500	3.3700	3.3700	-6.389%	121	1,345	-73.887%
2026-07-07	3.5000	3.6500	3.3000	3.6000	+20.000%	91	1,347	-75.556%
2026-07-06	3.6500	3.6500	3.0000	3.0000	-15.966%	43	1,306	-70.667%
2026-07-02	3.3500	3.6000	3.1300	3.5700	+10.526%	521	1,277	-75.350%
2026-07-01	3.2000	3.4500	3.2000	3.2300	+4.194%	267	1,277	-72.755%
2026-06-30	3.7500	3.9500	3.1000	3.1000	-20.513%	55	1,022	-71.613%
2026-06-29	4.3000	4.6500	3.6500	3.9000	-9.091%	62	984	-77.436%
2026-06-26	3.4000	4.3500	3.3000	4.2900	+32.000%	228	979	-79.487%
2026-06-25	3.6500	3.8000	3.2000	3.2500	-13.333%	274	863	-72.923%
2026-06-24	3.1000	4.3300	3.1000	3.7500	+50.000%	117	755	-76.533%
2026-06-23	2.6600	2.6600	2.5000	2.5000	-18.301%	3	726	-64.800%
2026-06-22	2.9500	3.2000	2.9500	3.0600	-2.548%	9	724	-71.242%
2026-06-18	2.9800	3.1800	2.9800	3.1400	+0.319%	5	724	-71.975%
2026-06-17	3.4000	3.4000	3.1300	3.1300	-11.831%	3	724	-71.885%
2026-06-16	3.5200	3.7000	3.4500	3.5500	+0.852%	83	724	-75.211%
2026-06-15	3.2000	3.6000	3.1300	3.5200	+38.039%	46	815	-75.000%
2026-06-12	2.5000	2.6400	2.5000	2.5500	-6.593%	5	815	-65.490%
2026-06-11	2.6500	2.7500	2.4300	2.7300	+3.019%	21	815	-67.766%
2026-06-10	2.9800	2.9900	2.6500	2.6500	-10.473%	33	811	-66.792%
2026-06-09	3.2000	3.2000	2.9600	2.9600	-7.500%	7	796	-70.270%
2026-06-08	3.0900	3.2100	3.0900	3.2000	-1.235%	9	795	-72.500%
2026-06-05	3.6300	3.6300	3.2000	3.2400	-20.000%	23	796	-72.840%
2026-06-04	3.8900	4.0500	3.7600	4.0500	+15.714%	266	774	-78.272%
2026-06-03	3.3000	3.5000	3.3000	3.5000	-5.405%	8	818	-74.857%
2026-06-02	4.0500	4.3500	3.7000	3.7000	-11.905%	49	826	-76.216%
2026-06-01	3.9500	4.5100	3.7900	4.2000	+22.807%	69	831	-79.048%
2026-05-29	3.3000	3.7800	3.3000	3.4200	+5.231%	7	831	-74.269%
2026-05-28	3.1500	3.5000	3.0500	3.2500	-1.515%	45	831	-72.923%
2026-05-27	3.2500	3.3000	3.0800	3.3000	+6.452%	49	790	-73.333%
2026-05-26	3.4000	3.4000	3.0000	3.1000	-11.429%	87	773	-71.613%
2026-05-22	3.7000	3.7000	3.4600	3.5000	-9.091%	45	749	-74.857%
2026-05-21	3.7500	3.9100	3.7000	3.8500	+3.774%	40	734	-77.143%
2026-05-20	3.7100	3.7100	3.7100	3.7100	-13.721%	2	734	-76.280%
2026-05-19	4.3200	4.3200	4.3000	4.3000	+1.176%	6	754	-79.535%
2026-05-18	4.3000	4.4000	4.2500	4.2500	-3.409%	7	754	-79.294%
2026-05-15	4.1000	4.4000	4.1000	4.4000	+6.024%	3	754	-80.000%
2026-05-14	3.8000	4.1500	3.7000	4.1500	-0.480%	17	753	-78.795%
2026-05-13	4.1300	4.2600	4.1300	4.1700	-15.587%	37	748	-78.897%
2026-05-12	4.7000	4.9400	4.6900	4.9400	-2.178%	37	748	-82.186%
2026-05-11	4.5400	5.0500	4.5400	5.0500	+12.222%	7	748	-82.574%
2026-05-08	4.9500	4.9500	3.9900	4.5000	-9.091%	45	709	-80.444%
2026-05-07	6.4500	6.4500	4.6500	4.9500	-16.102%	17	709	-82.222%
2026-05-06	5.5000	5.9000	5.2500	5.9000	+37.209%	90	700	-85.085%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-4.444%	7	749	-79.535%
2026-05-04	4.5500	4.7500	4.3000	4.5000	-5.263%	15	752	-80.444%
2026-05-01	4.7000	4.8000	4.6700	4.7500	+9.195%	61	686	-81.474%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-2.247%	1	686	-79.770%
2026-04-29	4.2000	4.4500	4.2000	4.4500	-2.198%	85	685	-80.225%
2026-04-28	5.0500	5.2500	4.5000	4.5500	-15.428%	16	698	-80.659%
2026-04-27	5.3200	5.3800	5.3200	5.3800	+21.995%	4	692	-83.643%
2026-04-24	4.3500	4.4100	4.3500	4.4100	-2.000%	6	692	-80.045%
2026-04-23	5.8000	5.8000	4.5000	4.5000	-8.350%	43	692	-80.444%
2026-04-22	5.0000	5.1300	4.7900	4.9100	-15.345%	128	688	-82.077%
2026-04-21	6.0000	6.0000	5.8000	5.8000	+14.851%	289	681	-84.828%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-7.339%	2	681	-82.574%
2026-04-17	5.5200	5.7300	5.4500	5.4500	+4.406%	7	679	-83.853%
2026-04-16	5.4100	5.5600	5.2200	5.2200	-4.220%	349	678	-83.142%
2026-04-15	5.0100	5.7000	5.0100	5.4500	+31.325%	216	358	-83.853%
2026-04-14	4.0100	4.1500	4.0100	4.1500	+15.278%	5	260	-78.795%
2026-04-13	3.3700	3.6000	3.3700	3.6000	+2.857%	6	252	-75.556%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-12.500%	1	252	-74.857%
2026-04-08	4.2000	4.2800	4.0000	4.0000	+8.108%	67	252	-78.000%
2026-04-07	4.0500	4.0500	3.7000	3.7000	-21.277%	5	188	-76.216%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+11.639%	1	184	-81.277%
2026-03-31	4.0000	4.2100	4.0000	4.2100	-2.093%	7	184	-79.097%
2026-03-27	4.3000	4.3000	4.3000	4.3000	0.000%	2	177	-79.535%
2026-03-26	4.5600	4.5600	4.3000	4.3000	-1.149%	8	175	-79.535%
2026-03-24	5.0000	5.0000	4.3300	4.3500	-21.196%	6	167	-79.770%
2026-03-23	5.2200	5.5200	5.2200	5.5200	+4.744%	11	163	-84.058%
2026-03-20	5.2700	5.2700	5.2700	5.2700	-5.216%	1	163	-83.302%
2026-03-19	5.7800	5.7800	5.4100	5.5600	-7.179%	9	164	-84.173%
2026-03-18	5.9900	5.9900	5.9900	5.9900	-3.387%	50	163	-85.309%
2026-03-17	6.5000	6.6700	6.2000	6.2000	+25.253%	56	113	-85.806%
2026-03-13	5.0500	5.0500	4.9500	4.9500	-9.672%	2	102	-82.222%
2026-03-12	5.5500	5.5500	5.4800	5.4800	+9.600%	6	102	-83.942%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+7.527%	1	97	-82.400%
2026-03-10	5.6000	5.6000	4.6500	4.6500	-7.921%	64	96	-81.075%
2026-03-09	5.0800	5.0800	5.0500	5.0500	-9.821%	11	40	-82.574%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-3.448%	1	29	-84.286%
2026-03-04	6.0700	6.0700	5.8000	5.8000	+16.000%	13	28	-84.828%
2026-02-25	5.0100	5.1000	5.0000	5.0000	0.000%	16	16	-82.400%

.dark-mode .M94Qb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M94Qb2{ 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