Dark

UBER20270319C110
UBER Mar 19 2027 110.00 Call (UBER270319C00110000)
option OPRA

EOD

Oct 1, 2026

0.5200-14.754%(-0.0900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5300	0.5200	0.5200	-14.754%	8	2,002	0.000%
2026-09-30	0.7000	0.7000	0.6100	0.6100	-3.175%	11	1,994	-14.754%
2026-09-29	0.6200	0.6500	0.6100	0.6300	+1.613%	24	1,988	-17.460%
2026-09-25	0.6200	0.6200	0.6200	0.6200	-1.587%	5	1,968	-16.129%
2026-09-24	0.7000	0.7000	0.6300	0.6300	-10.000%	2	1,968	-17.460%
2026-09-23	0.6500	0.7000	0.6500	0.7000	0.000%	2	1,970	-25.714%
2026-09-22	0.7400	0.7400	0.7000	0.7000	-12.500%	119	1,970	-25.714%
2026-09-21	0.7600	0.8100	0.7200	0.8000	+3.896%	68	1,876	-35.000%
2026-09-18	0.8400	0.8400	0.7500	0.7700	-10.465%	8	1,822	-32.468%
2026-09-17	0.8300	0.8600	0.8300	0.8600	-18.095%	110	1,824	-39.535%
2026-09-15	1.0300	1.0500	1.0300	1.0500	-9.483%	3	1,873	-50.476%
2026-09-14	1.1100	1.1600	0.9500	1.1600	+13.725%	310	1,870	-55.172%
2026-09-11	0.8500	1.0200	0.8500	1.0200	-11.304%	26	1,562	-49.020%
2026-09-10	0.8400	1.2500	0.8400	1.1500	+10.577%	66	1,561	-54.783%
2026-09-09	1.1000	1.1000	1.0400	1.0400	-14.050%	7	1,528	-50.000%
2026-09-08	1.3500	1.3500	1.1000	1.2100	-24.375%	49	1,522	-57.025%
2026-09-04	1.4500	1.7000	1.4500	1.6000	+6.667%	12	1,520	-67.500%
2026-09-03	1.5000	1.5000	1.5000	1.5000	-6.250%	15	1,520	-65.333%
2026-09-02	1.6500	1.6500	1.6000	1.6000	+9.589%	18	1,505	-67.500%
2026-09-01	1.6900	1.6900	1.4600	1.4600	-5.195%	3	1,505	-64.384%
2026-08-31	1.5000	1.6400	1.5000	1.5400	-23.383%	36	1,503	-66.234%
2026-08-28	1.9300	2.0100	1.9300	2.0100	-7.373%	4	1,489	-74.129%
2026-08-26	2.5700	2.5700	2.1700	2.1700	+11.856%	4	1,488	-76.037%
2026-08-24	2.1000	2.1500	1.9400	1.9400	-5.366%	241	1,486	-73.196%
2026-08-20	2.4000	2.5000	2.0500	2.0500	+2.500%	6	1,252	-74.634%
2026-08-19	1.2000	2.0000	1.2000	2.0000	+13.636%	59	1,250	-74.000%
2026-08-18	1.7500	1.7600	1.7200	1.7600	-1.124%	6	1,227	-70.455%
2026-08-17	1.7800	1.7800	1.7800	1.7800	+14.839%	20	1,224	-70.787%
2026-08-13	1.7600	1.7600	1.5500	1.5500	-1.899%	4	1,206	-66.452%
2026-08-12	1.7200	2.1400	1.5800	1.5800	-23.671%	33	1,208	-67.089%
2026-08-11	2.0000	2.1000	2.0000	2.0700	+1.471%	13	1,194	-74.879%
2026-08-10	1.9800	2.0400	1.9000	2.0400	+26.708%	61	1,205	-74.510%
2026-08-07	1.5500	1.7400	1.5500	1.6100	+78.889%	56	1,191	-67.702%
2026-08-05	1.1600	1.1600	0.8500	0.9000	-37.063%	7	1,160	-42.222%
2026-08-03	1.4500	1.4500	1.4300	1.4300	+14.400%	12	1,157	-63.636%
2026-07-31	1.2500	1.2500	1.2500	1.2500	+8.696%	7	1,153	-58.400%
2026-07-30	1.1800	1.1800	1.1500	1.1500	-12.879%	6	1,160	-54.783%
2026-07-29	1.3200	1.3200	1.3200	1.3200	-4.348%	1	1,160	-60.606%
2026-07-28	1.3200	1.3800	1.3200	1.3800	+20.000%	2	1,159	-62.319%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-17.266%	3	1,159	-54.783%
2026-07-23	1.3900	1.3900	1.3900	1.3900	-13.125%	1	1,157	-62.590%
2026-07-22	1.5000	1.6000	1.5000	1.6000	-3.614%	7	1,157	-67.500%
2026-07-21	1.7400	1.7400	1.6600	1.6600	-4.046%	6	1,157	-68.675%
2026-07-20	1.8800	1.8800	1.7300	1.7300	+2.367%	3	1,158	-69.942%
2026-07-17	1.7500	1.7500	1.6900	1.6900	-17.157%	4	1,156	-69.231%
2026-07-15	1.8500	2.0400	1.8500	2.0400	-4.673%	16	1,157	-74.510%
2026-07-14	1.9000	2.1400	1.7500	2.1400	-13.008%	3	1,142	-75.701%
2026-07-13	2.4600	2.4600	2.4600	2.4600	+10.811%	3	1,139	-78.862%
2026-07-10	2.2200	2.2200	2.2200	2.2200	+0.909%	13	1,138	-76.577%
2026-07-09	2.0300	2.2000	2.0300	2.2000	-8.333%	11	1,125	-76.364%
2026-07-07	2.2300	2.4000	2.2300	2.4000	+21.212%	3	1,131	-78.333%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-6.604%	7	1,131	-73.737%
2026-07-02	2.1000	2.1600	2.0700	2.1200	+0.952%	51	1,124	-75.472%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+6.599%	1	1,124	-75.238%
2026-06-30	2.0300	2.0300	1.9700	1.9700	-21.514%	2	1,124	-73.604%
2026-06-29	3.0500	3.0500	2.2400	2.5100	-8.727%	1,084	1,124	-79.283%
2026-06-26	2.4800	2.8400	2.4800	2.7500	+25.000%	6	462	-81.091%
2026-06-25	2.4400	2.4400	2.2000	2.2000	-6.780%	15	459	-76.364%
2026-06-24	2.3600	2.4000	2.3600	2.3600	+48.428%	9	455	-77.966%
2026-06-23	1.8000	1.8000	1.5900	1.5900	-15.426%	50	447	-67.296%
2026-06-22	2.0300	2.0300	1.8800	1.8800	-3.590%	11	487	-72.340%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-7.583%	3	467	-73.333%
2026-06-17	2.3700	2.3700	2.0000	2.1100	-10.213%	18	467	-75.355%
2026-06-16	2.2500	2.4000	2.2500	2.3500	+7.798%	14	467	-77.872%
2026-06-15	2.3300	2.3500	2.1000	2.1800	+32.927%	32	465	-76.147%
2026-06-12	1.5200	1.7000	1.5200	1.6400	-3.529%	12	465	-68.293%
2026-06-11	1.7500	1.7500	1.6600	1.7000	-6.077%	13	465	-69.412%
2026-06-10	1.8100	1.8100	1.8100	1.8100	-4.737%	4	453	-71.271%
2026-06-09	1.9900	2.0000	1.9000	1.9000	-7.767%	45	453	-72.632%
2026-06-08	2.0600	2.0600	2.0600	2.0600	-14.167%	5	412	-74.757%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+2.564%	3	412	-78.333%
2026-05-29	2.2500	2.3500	2.2500	2.3400	+4.000%	8	412	-77.778%
2026-05-28	1.9800	2.2500	1.9800	2.2500	+10.837%	7	410	-76.889%
2026-05-27	2.0300	2.0300	2.0300	2.0300	-1.456%	15	409	-74.384%
2026-05-26	2.1400	2.1400	2.0500	2.0600	+3.000%	29	394	-74.757%
2026-05-22	2.5300	2.5300	2.0000	2.0000	-21.875%	8	400	-74.000%
2026-05-21	2.4800	2.6500	2.4600	2.5600	+2.400%	26	398	-79.688%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-5.303%	5	398	-79.200%
2026-05-19	2.6400	2.6400	2.6400	2.6400	-0.752%	5	395	-80.303%
2026-05-18	2.6300	2.7500	2.6300	2.6600	-1.481%	9	395	-80.451%
2026-05-15	2.5200	2.7000	2.5200	2.7000	+8.000%	3	395	-80.741%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-12.587%	4	385	-79.200%
2026-05-13	2.6300	2.8600	2.6300	2.8600	-10.625%	12	381	-81.818%
2026-05-12	3.0000	3.2000	3.0000	3.2000	+2.236%	13	381	-83.750%
2026-05-11	3.1700	3.1700	3.1300	3.1300	+4.682%	10	381	-83.387%
2026-05-08	2.5000	3.0500	2.5000	2.9900	-5.079%	17	357	-82.609%
2026-05-07	3.6300	3.6300	3.1500	3.1500	-16.000%	3	346	-83.492%
2026-05-06	3.2000	3.7500	3.2000	3.7500	+34.892%	226	344	-86.133%
2026-05-05	2.8500	2.8600	2.7800	2.7800	-7.023%	15	479	-81.295%
2026-05-04	2.8400	2.9900	2.8400	2.9900	-6.563%	8	464	-82.609%
2026-05-01	3.2500	3.3000	3.2000	3.2000	+5.960%	18	448	-83.750%
2026-04-30	3.0200	3.0200	3.0200	3.0200	-4.127%	7	448	-82.781%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+5.000%	5	441	-83.492%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-5.660%	10	441	-82.667%
2026-04-23	3.6900	3.6900	3.1800	3.1800	-1.852%	13	431	-83.648%
2026-04-22	3.2400	3.2400	3.2000	3.2400	-8.732%	30	444	-83.951%
2026-04-20	3.5000	3.5500	3.5000	3.5500	+0.567%	6	444	-85.352%
2026-04-17	3.8000	3.8000	3.5300	3.5300	-1.671%	24	438	-85.269%
2026-04-16	3.6200	3.6300	3.5900	3.5900	+2.571%	30	427	-85.515%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+34.615%	2	406	-85.143%
2026-04-14	2.7000	2.7000	2.6000	2.6000	+15.556%	11	408	-80.000%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+3.211%	1	395	-76.889%
2026-04-10	2.5600	2.5600	2.1800	2.1800	-12.450%	3	395	-76.147%
2026-04-09	2.5100	2.5100	2.1800	2.4900	-7.778%	9	395	-79.116%
2026-04-08	3.3700	3.3700	2.5100	2.7000	+6.719%	15	392	-80.741%
2026-04-07	2.5300	2.5300	2.5300	2.5300	-6.296%	1	388	-79.447%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-5.263%	51	336	-80.741%
2026-03-31	2.8500	2.8500	2.8500	2.8500	+12.648%	2	336	-81.754%
2026-03-30	2.5300	2.5300	2.5300	2.5300	+3.265%	17	336	-79.447%
2026-03-27	2.4600	2.5100	2.4500	2.4500	-18.333%	17	319	-78.776%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-14.286%	1	315	-82.667%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-7.407%	1	315	-85.143%
2026-03-20	3.4800	3.7800	3.4800	3.7800	-5.500%	26	314	-86.243%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-4.762%	35	308	-87.000%
2026-03-18	3.9900	4.2000	3.9900	4.2000	-7.692%	173	273	-87.619%
2026-03-17	4.7500	4.7500	4.5500	4.5500	+40.000%	110	118	-88.571%
2026-03-10	3.2500	3.2500	3.2500	3.2500	-4.412%	18	18	-84.000%
2026-03-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-84.706%

.dark-mode .l54C3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l54C3C{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C110UBER Mar 19 2027 110.00 Call (UBER270319C00110000)option OPRA

UBER20270319C110
UBER Mar 19 2027 110.00 Call (UBER270319C00110000)
option OPRA