Dark

UBER20270319C105
UBER Mar 19 2027 105.00 Call (UBER270319C00105000)
option OPRA

EOD

Oct 1, 2026

0.6800-15.000%(-0.1200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6600	0.6800	0.6600	0.6800	-15.000%	12	1,324	0.000%
2026-09-30	0.8500	0.8500	0.7900	0.8000	-6.977%	4	1,312	-15.000%
2026-09-29	0.8000	0.8600	0.8000	0.8600	+14.667%	200	1,312	-20.930%
2026-09-28	0.7500	0.7500	0.7000	0.7500	-8.537%	99	1,263	-9.333%
2026-09-25	0.8200	0.8400	0.8200	0.8200	-15.464%	40	1,187	-17.073%
2026-09-24	0.9700	0.9700	0.9700	0.9700	-11.818%	2	1,157	-29.897%
2026-09-21	1.1700	1.1700	1.0000	1.1000	+8.911%	35	1,155	-38.182%
2026-09-18	1.1000	1.1000	1.0100	1.0100	-9.009%	17	1,137	-32.673%
2026-09-17	1.1300	1.1300	1.0800	1.1100	-3.478%	62	1,132	-38.739%
2026-09-16	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,132	-40.870%
2026-09-15	1.3300	1.4100	1.2500	1.2500	-13.194%	23	1,131	-45.600%
2026-09-14	1.3800	1.5000	1.3700	1.4400	-0.690%	71	1,128	-52.778%
2026-09-11	1.4500	1.4500	1.4500	1.4500	-3.333%	3	1,067	-53.103%
2026-09-10	1.2000	1.5200	1.2000	1.5000	+14.504%	6	1,064	-54.667%
2026-09-09	1.3300	1.3300	1.3100	1.3100	-12.667%	2	1,059	-48.092%
2026-09-08	1.7400	1.7400	1.5000	1.5000	-24.623%	9	1,059	-54.667%
2026-09-04	1.9900	1.9900	1.9900	1.9900	-1.970%	1	1,058	-65.829%
2026-09-03	1.9300	2.0300	1.9300	2.0300	+2.010%	6	1,058	-66.502%
2026-09-02	1.9900	1.9900	1.9900	1.9900	+4.188%	2	1,054	-65.829%
2026-09-01	1.8600	1.9100	1.8600	1.9100	-3.535%	3	1,052	-64.398%
2026-08-31	2.1100	2.1100	1.9400	1.9800	-23.256%	34	1,051	-65.657%
2026-08-28	2.3400	2.5800	2.3400	2.5800	+12.174%	13	1,049	-73.643%
2026-08-27	2.3000	2.3000	2.2000	2.3000	-17.563%	19	1,038	-70.435%
2026-08-26	3.3500	3.5000	2.7900	2.7900	-6.061%	6	1,027	-75.627%
2026-08-25	3.0100	3.0100	2.9600	2.9700	+8.000%	16	1,026	-77.104%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-2.135%	9	1,020	-75.273%
2026-08-21	3.0500	3.0500	2.6500	2.8100	-1.404%	19	1,029	-75.801%
2026-08-20	2.8000	2.8500	2.8000	2.8500	+2.518%	7	1,035	-76.140%
2026-08-19	2.6300	2.7800	2.5700	2.7800	+22.467%	26	1,028	-75.540%
2026-08-18	2.2700	2.2700	2.2700	2.2700	+4.128%	11	1,027	-70.044%
2026-08-17	2.2900	2.2900	2.1700	2.1800	+4.306%	9	1,016	-68.807%
2026-08-14	2.1100	2.1100	2.0200	2.0900	0.000%	33	1,018	-67.464%
2026-08-13	1.9500	2.0900	1.9500	2.0900	-25.887%	21	1,018	-67.464%
2026-08-12	2.2000	2.8200	2.2000	2.8200	+11.462%	11	1,017	-75.887%
2026-08-10	2.3800	2.6000	2.3800	2.5300	+24.631%	69	1,016	-73.123%
2026-08-07	2.1000	2.1000	2.0300	2.0300	+31.818%	8	1,073	-66.502%
2026-08-06	1.3700	1.5400	1.3500	1.5400	+40.000%	42	1,068	-55.844%
2026-08-05	0.9300	1.1600	0.9300	1.1000	-39.560%	11	1,031	-38.182%
2026-08-04	1.8200	1.8200	1.8200	1.8200	+11.656%	1	1,032	-62.637%
2026-07-31	1.6200	1.6300	1.6200	1.6300	-1.212%	60	1,031	-58.282%
2026-07-30	1.6500	1.6500	1.6500	1.6500	-6.780%	3	1,031	-58.788%
2026-07-29	1.7700	1.7700	1.7700	1.7700	-1.667%	1	1,031	-61.582%
2026-07-28	1.6500	1.8000	1.6500	1.8000	+24.138%	11	1,030	-62.222%
2026-07-27	1.4500	1.4500	1.4500	1.4500	0.000%	7	1,037	-53.103%
2026-07-24	1.5000	1.5000	1.4500	1.4500	-8.805%	3	1,030	-53.103%
2026-07-23	1.7700	1.7700	1.5900	1.5900	-15.873%	7	1,032	-57.233%
2026-07-22	2.0000	2.0900	1.8900	1.8900	-9.135%	3	1,032	-64.021%
2026-07-21	2.1000	2.1000	2.0800	2.0800	-8.772%	2	1,032	-67.308%
2026-07-17	2.2900	2.2900	2.2800	2.2800	-2.979%	215	1,033	-70.175%
2026-07-15	2.3500	2.3500	2.3500	2.3500	0.000%	5	917	-71.064%
2026-07-14	2.3700	2.3800	2.3200	2.3500	-13.603%	8	917	-71.064%
2026-07-13	2.7200	2.7200	2.7200	2.7200	-4.561%	1	913	-75.000%
2026-07-10	3.0500	3.0500	2.8500	2.8500	+7.547%	25	914	-76.140%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+6.000%	7	891	-74.340%
2026-07-06	2.6700	2.6700	2.5000	2.5000	-12.587%	3	893	-72.800%
2026-07-02	2.5500	2.8700	2.5000	2.8600	+4.000%	388	828	-76.224%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+10.887%	1	828	-75.273%
2026-06-30	2.4800	2.4800	2.4800	2.4800	-20.000%	1	827	-72.581%
2026-06-29	3.6000	3.7500	3.1000	3.1000	-12.676%	11	826	-78.065%
2026-06-26	3.1000	3.5500	3.0500	3.5500	+39.216%	3	819	-80.845%
2026-06-25	2.9000	2.9000	2.5500	2.5500	-15.000%	13	819	-73.333%
2026-06-24	2.2300	3.0000	2.2300	3.0000	+25.000%	5	807	-77.333%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-6.977%	1	805	-71.667%
2026-06-18	2.5800	2.5800	2.5800	2.5800	+3.200%	1	801	-73.643%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-17.492%	2	801	-72.800%
2026-06-16	2.8900	3.1200	2.8800	3.0300	+6.690%	245	801	-77.558%
2026-06-15	2.8300	2.9900	2.6600	2.8400	+35.238%	512	264	-76.056%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-11.765%	1	264	-67.619%
2026-06-10	2.3800	2.3800	2.3800	2.3800	-7.031%	1	263	-71.429%
2026-06-05	2.5600	2.5600	2.5600	2.5600	-14.667%	1	263	-73.438%
2026-06-03	2.9100	3.0000	2.9100	3.0000	-16.667%	18	263	-77.333%
2026-06-01	3.5500	3.7500	3.5500	3.6000	+25.000%	22	275	-81.111%
2026-05-29	2.5000	3.0000	2.5000	2.8800	+12.941%	5	261	-76.389%
2026-05-26	2.5700	2.5700	2.5500	2.5500	-21.538%	2	257	-73.333%
2026-05-18	3.2500	3.2500	3.2500	3.2500	-0.612%	1	255	-79.077%
2026-05-15	3.2700	3.2700	3.2700	3.2700	+2.188%	2	255	-79.205%
2026-05-14	3.2000	3.2000	3.0000	3.2000	-13.514%	4	254	-78.750%
2026-05-08	3.4000	3.7000	3.4000	3.7000	-7.500%	3	252	-81.622%
2026-05-07	4.3500	4.3500	4.0000	4.0000	-16.667%	3	250	-83.000%
2026-05-06	4.5500	4.8000	4.5500	4.8000	+35.211%	13	247	-85.833%
2026-05-05	3.5400	4.1500	3.5400	3.5500	-2.740%	350	249	-80.845%
2026-05-04	3.7500	3.7500	3.6500	3.6500	-3.947%	31	380	-81.370%
2026-05-01	3.8000	3.8000	3.8000	3.8000	+4.110%	3	380	-82.105%
2026-04-30	3.6500	3.6500	3.6500	3.6500	-10.758%	15	380	-81.370%
2026-04-20	4.1000	4.1000	4.0900	4.0900	-7.045%	3	380	-83.374%
2026-04-17	4.4000	4.4000	4.4000	4.4000	-3.509%	2	381	-84.545%
2026-04-15	4.2000	4.5600	4.2000	4.5600	+60.000%	6	379	-85.088%
2026-04-10	3.0000	3.0000	2.8500	2.8500	+1.786%	5	378	-76.140%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-17.647%	3	378	-75.714%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-0.585%	15	378	-80.000%
2026-04-07	3.4200	3.4200	3.4200	3.4200	+3.951%	2	378	-80.117%
2026-04-02	3.2000	3.3000	3.2000	3.2900	+5.112%	200	178	-79.331%
2026-03-30	3.0700	3.1300	3.0600	3.1300	-30.444%	150	178	-78.275%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-9.091%	2	94	-84.889%
2026-03-18	4.9500	4.9500	4.9500	4.9500	+22.525%	73	92	-86.263%
2026-03-13	4.0400	4.0400	4.0400	4.0400	-4.941%	2	31	-83.168%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+13.333%	25	29	-84.000%
2026-03-10	3.9000	3.9000	3.7500	3.7500	-14.384%	32	43	-81.867%
2026-03-09	4.3800	4.3800	4.3800	4.3800	-6.809%	1	14	-84.475%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-6.000%	1	15	-85.532%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+16.279%	1	14	-86.400%
2026-02-26	4.8000	4.8000	4.3000	4.3000	0.000%	13	13	-84.186%

.dark-mode .qm8TT2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qm8TT2{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C105UBER Mar 19 2027 105.00 Call (UBER270319C00105000)option OPRA

UBER20270319C105
UBER Mar 19 2027 105.00 Call (UBER270319C00105000)
option OPRA