Dark

UBER20270319C55
UBER Mar 19 2027 55.00 Call (UBER270319C00055000)
option OPRA

EOD

Oct 1, 2026

15.50-8.824%(-1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.7000	15.8000	15.5000	15.5000	-8.824%	6	643	0.000%
2026-09-30	17.0000	17.0000	17.0000	17.0000	-0.701%	2	641	-8.824%
2026-09-29	17.5000	17.5000	17.1200	17.1200	+5.354%	8	641	-9.463%
2026-09-28	17.4000	17.9000	16.2500	16.2500	-7.143%	65	644	-4.615%
2026-09-25	17.2000	17.5000	17.0500	17.5000	+1.744%	32	636	-11.429%
2026-09-24	17.7000	17.8200	17.2000	17.2000	-3.371%	10	609	-9.884%
2026-09-23	17.4000	17.9200	17.0000	17.8000	-2.144%	26	600	-12.921%
2026-09-22	19.4000	19.5100	17.6500	18.1900	-3.757%	14	576	-14.788%
2026-09-21	18.8400	19.1500	18.1000	18.9000	+2.162%	12	566	-17.989%
2026-09-18	18.4500	18.6000	18.4500	18.5000	-3.293%	27	561	-16.216%
2026-09-17	18.7000	19.3500	18.7000	19.1300	+1.755%	8	542	-18.975%
2026-09-16	19.2500	19.2500	18.8000	18.8000	-3.984%	7	542	-17.553%
2026-09-15	20.6000	20.6000	19.5800	19.5800	-3.784%	11	532	-20.838%
2026-09-14	20.3500	20.5500	19.1500	20.3500	+2.364%	27	528	-23.833%
2026-09-11	21.7000	21.7000	19.3500	19.8800	-8.807%	50	512	-22.032%
2026-09-10	18.0000	21.8000	18.0000	21.8000	+11.509%	70	487	-28.899%
2026-09-09	20.7500	20.7500	19.5000	19.5500	-7.696%	76	515	-20.716%
2026-09-08	21.8400	21.8400	21.0000	21.1800	-9.060%	25	450	-26.818%
2026-09-04	23.2900	23.2900	23.2900	23.2900	-8.667%	7	436	-33.448%
2026-09-03	25.5000	25.5000	25.5000	25.5000	+4.167%	1	436	-39.216%
2026-09-02	23.7500	24.4800	23.7500	24.4800	+3.074%	11	436	-36.683%
2026-08-31	23.7500	23.9500	23.7500	23.7500	-6.126%	18	436	-34.737%
2026-08-28	25.3000	25.3000	25.3000	25.3000	+3.265%	2	429	-38.735%
2026-08-27	24.5000	24.5000	24.4900	24.5000	-7.547%	13	431	-36.735%
2026-08-26	29.0000	29.0000	26.5000	26.5000	-3.461%	10	426	-41.509%
2026-08-25	27.4200	27.5000	27.3400	27.4500	+4.971%	9	425	-43.534%
2026-08-24	26.1500	26.8000	26.1400	26.1500	-1.507%	7	423	-40.727%
2026-08-20	27.0000	27.0000	26.0000	26.5500	+2.233%	10	419	-41.620%
2026-08-19	26.3400	26.3400	25.9700	25.9700	+4.972%	2	419	-40.316%
2026-08-18	24.5000	24.7400	24.5000	24.7400	+4.875%	2	420	-37.348%
2026-08-17	23.5900	23.5900	23.5900	23.5900	-3.320%	1	419	-34.294%
2026-08-14	25.0000	25.3900	24.0000	24.4000	+2.435%	11	418	-36.475%
2026-08-12	24.0500	24.0500	22.9800	23.8200	-9.361%	20	417	-34.929%
2026-08-11	26.0000	26.2800	25.8500	26.2800	+1.663%	3	416	-41.020%
2026-08-10	25.2100	25.8500	25.0000	25.8500	+12.148%	33	416	-40.039%
2026-08-07	22.0000	23.1000	22.0000	23.0500	+20.366%	26	421	-32.755%
2026-08-06	17.5000	19.7000	17.5000	19.1500	+11.337%	19	425	-19.060%
2026-08-05	17.0000	18.7000	16.4000	17.2000	-16.098%	231	415	-9.884%
2026-08-04	20.4000	20.5300	20.4000	20.5000	+1.990%	7	379	-24.390%
2026-08-03	20.3100	20.3100	20.1000	20.1000	-4.920%	3	375	-22.886%
2026-07-29	19.5000	21.1400	19.5000	21.1400	+7.857%	3	376	-26.679%
2026-07-28	18.4700	19.6000	18.4700	19.6000	+18.788%	2	374	-20.918%
2026-07-27	16.1300	16.8000	16.1300	16.5000	-2.941%	7	373	-6.061%
2026-07-24	18.4000	18.4000	17.0000	17.0000	-6.849%	3	369	-8.824%
2026-07-23	18.6000	18.6000	18.2000	18.2500	-6.410%	36	366	-15.068%
2026-07-22	19.8500	20.1500	19.5000	19.5000	-7.143%	24	334	-20.513%
2026-07-21	21.0000	21.0000	20.9500	21.0000	-2.326%	5	336	-26.190%
2026-07-20	21.0700	21.5000	21.0700	21.5000	0.000%	2	332	-27.907%
2026-07-17	21.4400	22.0000	21.0000	21.5000	-2.494%	13	332	-27.907%
2026-07-15	22.7000	22.7000	22.0500	22.0500	+3.279%	3	329	-29.705%
2026-07-14	22.4000	22.4000	21.3500	21.3500	-11.042%	2	329	-27.400%
2026-07-13	24.5500	24.5500	23.6500	24.0000	+1.437%	26	328	-35.417%
2026-07-10	24.5000	24.8000	23.6600	23.6600	+1.983%	6	307	-34.489%
2026-07-09	23.2000	23.2000	23.2000	23.2000	+0.870%	1	306	-33.190%
2026-07-08	22.8900	23.0000	22.8900	23.0000	-1.709%	2	306	-32.609%
2026-07-07	23.0000	24.1000	22.7500	23.4000	+3.038%	117	305	-33.761%
2026-07-06	22.9500	22.9500	22.7100	22.7100	-0.613%	3	311	-31.748%
2026-07-01	21.3000	22.8500	21.3000	22.8500	+5.543%	2	309	-32.166%
2026-06-30	23.5000	23.5000	21.5000	21.6500	-15.430%	26	310	-28.406%
2026-06-29	26.0000	26.0000	24.2200	25.6000	+2.400%	11	309	-39.453%
2026-06-26	23.6000	25.9000	22.0000	25.0000	+10.619%	26	302	-38.000%
2026-06-25	23.5500	23.5500	22.0000	22.6000	-4.034%	175	277	-31.416%
2026-06-24	20.0000	25.2000	20.0000	23.5500	+13.112%	125	257	-34.183%
2026-06-18	20.8200	20.8200	20.8200	20.8200	-0.478%	1	266	-25.552%
2026-06-17	22.1400	22.3000	20.9200	20.9200	-10.137%	53	266	-25.908%
2026-06-16	22.7200	23.3700	22.7200	23.2800	+26.866%	11	266	-33.419%
2026-06-12	19.0000	19.0000	18.1700	18.3500	-7.323%	5	263	-15.531%
2026-06-10	19.8700	20.0000	19.8000	19.8000	-1.000%	11	263	-21.717%
2026-06-09	20.0000	20.0000	20.0000	20.0000	-2.439%	2	262	-22.500%
2026-06-08	20.3500	20.5000	20.3500	20.5000	-2.008%	10	262	-24.390%
2026-06-05	20.9700	20.9700	20.9200	20.9200	-1.646%	3	261	-25.908%
2026-06-03	21.2700	21.2700	21.2700	21.2700	-1.846%	5	259	-27.127%
2026-06-02	22.4200	22.4200	21.6700	21.6700	-5.783%	26	259	-28.473%
2026-06-01	22.1500	23.0000	21.6500	23.0000	+5.505%	17	250	-32.609%
2026-05-29	21.8000	21.8000	21.8000	21.8000	+6.810%	2	245	-28.899%
2026-05-28	20.4100	20.4100	20.4100	20.4100	-11.261%	2	245	-24.057%
2026-05-20	23.0000	23.0000	23.0000	23.0000	-7.258%	1	245	-32.609%
2026-05-19	24.8000	24.8000	24.8000	24.8000	+3.119%	1	245	-37.500%
2026-05-15	23.9500	24.0500	23.9500	24.0500	+3.086%	2	245	-35.551%
2026-05-14	23.3300	23.3300	23.3300	23.3300	-14.070%	1	244	-33.562%
2026-05-07	26.6000	27.1500	26.4900	27.1500	+14.799%	3	244	-42.910%
2026-04-30	23.6500	23.6500	23.6500	23.6500	-3.272%	1	243	-34.461%
2026-04-24	24.0000	24.4500	24.0000	24.4500	-3.398%	15	243	-36.605%
2026-04-23	25.3100	25.3100	25.3100	25.3100	-10.565%	1	239	-38.759%
2026-04-21	28.3000	28.3000	28.3000	28.3000	+3.663%	1	239	-45.230%
2026-04-16	27.1800	27.3000	27.1800	27.3000	+18.954%	2	239	-43.223%
2026-04-14	22.9500	22.9500	22.9500	22.9500	-2.174%	1	239	-32.462%
2026-04-06	23.4600	23.4600	23.4600	23.4600	+2.000%	1	238	-33.930%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+5.023%	1	238	-32.609%
2026-03-26	22.1000	22.1000	21.9000	21.9000	-9.317%	101	238	-29.224%
2026-03-24	24.1000	24.3000	24.1000	24.1500	-3.206%	65	141	-35.818%
2026-03-20	24.6000	25.1500	24.6000	24.9500	-6.379%	64	76	-37.876%
2026-03-19	26.6500	26.6500	26.6500	26.6500	+4.428%	1	13	-41.839%
2026-03-16	25.5200	25.5200	25.5200	25.5200	-0.816%	2	12	-39.263%
2026-03-11	25.7500	25.7500	25.7000	25.7300	+8.109%	12	11	-39.759%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-4.800%	1	1	-34.874%
2026-02-25	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-38.000%

.dark-mode .G1smrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1smrc{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C55UBER Mar 19 2027 55.00 Call (UBER270319C00055000)option OPRA

UBER20270319C55
UBER Mar 19 2027 55.00 Call (UBER270319C00055000)
option OPRA