Dark

UBER20270319C50
UBER Mar 19 2027 50.00 Call (UBER270319C00050000)
option OPRA

EOD

Oct 1, 2026

20.12-3.732%(-0.78)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.6000	20.8000	19.6000	20.1200	-3.732%	108	4,943	0.000%
2026-09-30	21.7500	21.7500	20.9000	20.9000	-2.062%	68	4,925	-3.732%
2026-09-29	21.5500	21.9500	21.0000	21.3400	+4.608%	131	4,895	-5.717%
2026-09-28	21.5000	21.5000	20.1000	20.4000	-5.380%	132	4,883	-1.373%
2026-09-25	21.5000	22.0000	21.0000	21.5600	+0.046%	129	4,780	-6.679%
2026-09-24	21.6500	22.1000	21.2000	21.5500	-1.688%	105	4,724	-6.636%
2026-09-23	21.5000	22.2000	20.8000	21.9200	-1.038%	544	4,672	-8.212%
2026-09-22	23.6100	23.7000	21.7300	22.1500	-3.275%	149	4,980	-9.165%
2026-09-21	22.9000	23.2500	22.3500	22.9000	+1.193%	239	4,865	-12.140%
2026-09-18	23.2000	23.2000	22.3000	22.6300	-2.667%	448	4,792	-11.091%
2026-09-17	23.0000	23.4500	22.5000	23.2500	+0.216%	142	4,366	-13.462%
2026-09-16	22.8500	24.0000	22.8500	23.2000	-1.737%	101	4,274	-13.276%
2026-09-15	24.4500	24.4500	23.4500	23.6100	-4.798%	126	4,255	-14.782%
2026-09-14	24.4500	24.9000	23.6000	24.8000	+4.202%	333	4,173	-18.871%
2026-09-11	25.2500	25.2500	23.4200	23.8000	-3.252%	681	4,084	-15.462%
2026-09-10	22.8000	25.5500	22.0000	24.6000	+4.904%	154	3,496	-18.211%
2026-09-09	25.1500	25.3000	23.3000	23.4500	-7.677%	187	3,362	-14.200%
2026-09-08	26.0000	26.5500	25.0000	25.4000	-9.865%	414	3,246	-20.787%
2026-09-04	28.2000	28.8500	27.3800	28.1800	+1.367%	69	3,249	-28.602%
2026-09-03	28.8200	28.8200	27.4900	27.8000	-4.957%	26	3,249	-27.626%
2026-09-02	27.9000	29.4200	27.9000	29.2500	+7.143%	22	3,248	-31.214%
2026-09-01	27.0000	27.7500	27.0000	27.3000	-1.799%	32	3,248	-26.300%
2026-08-31	30.2000	30.2000	27.7500	27.8000	-9.887%	60	3,268	-27.626%
2026-08-28	29.3200	30.8500	29.2500	30.8500	+7.454%	13	3,219	-34.781%
2026-08-27	29.1700	29.1700	28.5000	28.7100	-6.330%	88	3,216	-29.920%
2026-08-26	33.2000	33.5000	30.6500	30.6500	-4.961%	28	3,204	-34.356%
2026-08-25	31.4000	32.5000	31.4000	32.2500	+4.200%	42	3,224	-37.612%
2026-08-24	30.4400	31.2000	30.0000	30.9500	+0.650%	28	3,234	-34.992%
2026-08-21	31.4500	32.1500	29.3500	30.7500	+0.490%	55	3,246	-34.569%
2026-08-20	31.5000	32.0000	30.3500	30.6000	+1.493%	135	3,274	-34.248%
2026-08-19	26.5000	31.0400	26.5000	30.1500	+10.886%	155	3,277	-33.267%
2026-08-18	29.0000	29.0000	27.1000	27.1900	-5.096%	37	3,418	-26.002%
2026-08-17	28.7200	28.7200	27.8500	28.6500	+2.321%	38	3,439	-29.773%
2026-08-14	28.2000	28.5000	27.6000	28.0000	-0.143%	32	3,436	-28.143%
2026-08-13	27.9000	28.0400	26.9000	28.0400	+1.779%	19	3,432	-28.245%
2026-08-12	30.1300	30.4200	27.2000	27.5500	-9.672%	151	3,427	-26.969%
2026-08-11	30.0000	31.0000	29.8000	30.5000	+0.826%	45	3,440	-34.033%
2026-08-10	28.2500	30.2500	28.2500	30.2500	+11.009%	244	3,475	-33.488%
2026-08-07	24.6000	27.5000	24.6000	27.2500	+17.609%	240	3,476	-26.165%
2026-08-06	21.5000	23.7800	21.5000	23.1700	+10.281%	101	3,615	-13.164%
2026-08-05	22.0000	23.1500	19.9000	21.0100	-15.960%	488	3,578	-4.236%
2026-08-04	24.5000	25.0000	24.2500	25.0000	+3.520%	158	3,434	-19.520%
2026-08-03	24.5000	24.5700	23.9000	24.1500	+3.648%	87	3,337	-16.687%
2026-07-31	23.2000	23.6500	22.7500	23.3000	+0.779%	61	3,372	-13.648%
2026-07-30	23.0800	23.1200	21.5500	23.1200	-3.667%	28	3,334	-12.976%
2026-07-29	23.3500	24.5900	23.0000	24.0000	0.000%	307	3,316	-16.167%
2026-07-28	22.5500	24.0000	22.2000	24.0000	+11.628%	72	3,110	-16.167%
2026-07-27	19.8500	21.5500	19.3500	21.5000	+9.470%	84	3,082	-6.419%
2026-07-24	22.5000	23.4500	19.0500	19.6400	-11.332%	204	3,051	+2.444%
2026-07-23	24.0500	24.3500	21.7500	22.1500	-5.544%	82	2,930	-9.165%
2026-07-22	24.3500	24.6000	23.3500	23.4500	-5.253%	117	2,884	-14.200%
2026-07-21	25.2000	25.8700	24.6500	24.7500	-2.174%	30	2,814	-18.707%
2026-07-20	25.6500	26.3500	24.9300	25.3000	-0.823%	83	2,800	-20.474%
2026-07-17	25.9000	26.0000	24.8000	25.5100	-3.298%	94	2,783	-21.129%
2026-07-16	27.1500	28.0000	25.9000	26.3800	+1.932%	96	2,783	-23.730%
2026-07-15	25.8000	26.9000	25.1500	25.8800	+1.530%	76	2,827	-22.257%
2026-07-14	27.1500	27.1500	24.7000	25.4900	-6.630%	180	2,862	-21.067%
2026-07-13	28.5000	29.2000	27.3000	27.3000	-1.444%	87	2,782	-26.300%
2026-07-10	28.1200	29.0000	27.2000	27.7000	+0.911%	144	2,763	-27.365%
2026-07-09	26.0500	27.4500	25.9500	27.4500	+2.083%	167	2,749	-26.703%
2026-07-08	26.5500	27.9000	26.0000	26.8900	-1.897%	138	2,725	-25.177%
2026-07-07	26.7600	27.9000	26.4500	27.4100	+7.280%	97	2,663	-26.596%
2026-07-06	27.5500	27.5500	25.1000	25.5500	-7.260%	119	2,687	-21.252%
2026-07-02	25.9500	27.9000	25.7000	27.5500	+5.962%	108	2,600	-26.969%
2026-07-01	25.9000	26.9500	25.2000	26.0000	+2.161%	160	2,600	-22.615%
2026-06-30	27.9500	28.4000	25.2500	25.4500	-10.545%	482	2,475	-20.943%
2026-06-29	29.6000	30.7000	27.2500	28.4500	-0.175%	362	2,077	-29.279%
2026-06-26	26.5000	29.7500	25.9500	28.5000	+10.723%	367	1,826	-29.404%
2026-06-25	27.3000	29.1000	25.7000	25.7400	-4.667%	659	1,626	-21.834%
2026-06-24	23.9500	29.4500	23.4900	27.0000	+7.441%	1,110	1,048	-25.481%
2026-06-22	25.1300	25.1300	25.1300	25.1300	-1.451%	2	215	-19.936%
2026-06-18	25.5000	25.5000	25.5000	25.5000	+0.196%	9	208	-21.098%
2026-06-15	24.7500	25.4500	24.7500	25.4500	+13.161%	4	208	-20.943%
2026-06-12	21.7500	22.4900	21.7500	22.4900	+1.215%	4	208	-10.538%
2026-06-11	22.2200	22.2200	22.2200	22.2200	-15.223%	1	208	-9.451%
2026-06-01	26.2100	26.2100	26.2100	26.2100	-0.342%	1	208	-23.235%
2026-05-29	26.3500	26.3500	26.3000	26.3000	+7.610%	200	209	-23.498%
2026-05-28	24.4400	24.4400	24.4400	24.4400	+0.370%	1	14	-17.676%
2026-05-27	24.3500	24.3500	24.3500	24.3500	-10.871%	1	13	-17.372%
2026-05-14	27.3200	27.3200	27.3200	27.3200	-2.429%	3	13	-26.354%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-11.532%	2	15	-28.143%
2026-05-07	31.6500	31.6500	31.6500	31.6500	-1.402%	1	15	-36.430%
2026-05-06	32.0000	32.1000	32.0000	32.1000	+12.632%	3	15	-37.321%
2026-05-04	28.5000	28.5000	28.5000	28.5000	-8.065%	5	14	-29.404%
2026-04-20	31.0000	31.0000	31.0000	31.0000	+5.085%	3	10	-35.097%
2026-04-15	29.5000	29.5000	29.5000	29.5000	+9.665%	2	7	-31.797%
2026-04-14	26.9000	26.9000	26.9000	26.9000	+6.746%	6	9	-25.204%
2026-04-13	25.2000	25.2000	25.2000	25.2000	+0.800%	1	11	-20.159%
2026-04-10	25.5000	25.5000	25.0000	25.0000	-3.400%	5	11	-19.520%
2026-04-09	25.8800	25.8800	25.8800	25.8800	+5.203%	1	11	-22.257%
2026-03-30	24.6000	24.6000	24.6000	24.6000	-24.609%	1	10	-18.211%
2026-03-17	32.4200	33.4500	32.4200	32.6300	+11.938%	3	9	-38.339%
2026-03-16	29.2900	29.2900	29.1500	29.1500	+1.391%	2	9	-30.978%
2026-03-11	28.7500	28.7500	28.7500	28.7500	+2.131%	2	8	-30.017%
2026-03-10	28.1500	28.1500	28.1500	28.1500	-6.788%	4	6	-28.526%
2026-03-05	30.7000	30.7000	30.2000	30.2000	+2.373%	2	2	-33.377%
2026-02-27	29.5000	29.5000	29.5000	29.5000	+7.273%	1	2	-31.797%
2026-02-25	27.5000	27.5000	27.5000	27.5000	0.000%	1	0	-26.836%

.dark-mode .ZZjtNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZjtNJ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C50UBER Mar 19 2027 50.00 Call (UBER270319C00050000)option OPRA

UBER20270319C50
UBER Mar 19 2027 50.00 Call (UBER270319C00050000)
option OPRA