Dark

UBER20270319C70
UBER Mar 19 2027 70.00 Call (UBER270319C00070000)
option OPRA

EOD

Oct 1, 2026

6.85-6.803%(-0.50)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5000	7.5000	6.6000	6.8500	-6.803%	264	3,283	0.000%
2026-09-30	7.4600	7.7400	7.3500	7.3500	-7.080%	348	3,228	-6.803%
2026-09-29	7.4800	8.0000	7.4000	7.9100	+11.408%	193	3,173	-13.401%
2026-09-28	7.7900	7.8500	6.7500	7.1000	-15.476%	264	3,018	-3.521%
2026-09-25	7.9000	8.4000	7.5700	8.4000	+7.006%	100	2,918	-18.452%
2026-09-24	8.3000	8.3000	7.7300	7.8500	-2.484%	63	2,858	-12.739%
2026-09-23	8.2500	8.2700	7.5000	8.0500	-3.593%	747	2,824	-14.907%
2026-09-22	9.3000	9.4000	8.0900	8.3500	-5.114%	336	2,114	-17.964%
2026-09-21	8.9000	9.0500	8.3000	8.8000	+1.499%	299	1,903	-22.159%
2026-09-18	8.8500	9.0000	8.5000	8.6700	-7.766%	1,058	1,988	-20.992%
2026-09-17	9.3000	9.4000	8.8000	9.4000	+1.622%	238	1,593	-27.128%
2026-09-16	9.6500	9.8000	9.1000	9.2500	-4.639%	155	1,475	-25.946%
2026-09-15	10.0000	10.0700	9.4000	9.7000	-6.731%	87	1,381	-29.381%
2026-09-14	10.2500	10.5000	9.6000	10.4000	+5.584%	138	1,365	-34.135%
2026-09-11	10.8500	10.8500	9.4700	9.8500	-5.288%	361	1,356	-30.457%
2026-09-10	8.9500	11.0000	8.4000	10.4000	+9.474%	270	1,083	-34.135%
2026-09-09	10.8000	10.9500	9.5000	9.5000	-12.037%	141	979	-27.895%
2026-09-08	11.9900	11.9900	10.6500	10.8000	-17.557%	43	879	-36.574%
2026-09-04	12.6500	13.2800	12.4900	13.1000	-4.029%	9	841	-47.710%
2026-09-02	12.1000	13.6500	12.1000	13.6500	+10.976%	7	841	-49.817%
2026-09-01	12.2100	12.3700	12.1100	12.3000	-3.150%	38	836	-44.309%
2026-08-31	14.0000	14.0000	12.6000	12.7000	-15.333%	28	802	-46.063%
2026-08-28	14.1500	15.0000	14.1500	15.0000	+12.024%	4	784	-54.333%
2026-08-27	13.2900	13.7900	13.2900	13.3900	-14.167%	52	788	-48.842%
2026-08-26	16.9000	16.9000	15.6000	15.6000	-1.887%	89	789	-56.090%
2026-08-25	15.7000	15.9000	15.7000	15.9000	+5.159%	8	792	-56.918%
2026-08-24	15.5000	15.5000	14.8600	15.1200	+0.132%	4	798	-54.696%
2026-08-21	15.0900	15.5500	15.0000	15.1000	0.000%	19	799	-54.636%
2026-08-20	15.3000	15.6000	15.0000	15.1000	-2.581%	57	804	-54.636%
2026-08-19	13.5500	15.5000	13.5500	15.5000	+21.094%	8	756	-55.806%
2026-08-18	13.7000	13.7500	12.8000	12.8000	+3.644%	4	763	-46.484%
2026-08-17	12.8000	13.5000	12.3500	12.3500	-5.000%	7	767	-44.534%
2026-08-14	13.5000	13.5000	12.7500	13.0000	0.000%	6	766	-47.308%
2026-08-13	12.5000	13.0000	12.5000	13.0000	+0.775%	3	766	-47.308%
2026-08-12	14.2600	14.4500	12.6700	12.9000	-14.000%	17	765	-46.899%
2026-08-11	14.5500	15.0200	14.5000	15.0000	+8.303%	120	780	-54.333%
2026-08-10	13.0000	14.7500	13.0000	13.8500	+10.800%	42	688	-50.542%
2026-08-07	11.0000	12.7000	11.0000	12.5000	+30.073%	87	701	-45.200%
2026-08-06	8.6500	10.0300	8.5800	9.6100	+11.744%	107	771	-28.720%
2026-08-05	8.7000	9.0500	7.5000	8.6000	-21.461%	125	766	-20.349%
2026-08-04	11.5000	11.5000	10.4000	10.9500	+0.459%	23	672	-37.443%
2026-08-03	11.0000	11.0000	10.3900	10.9000	+6.863%	57	671	-37.156%
2026-07-31	10.1200	10.2000	9.8000	10.2000	+3.030%	160	638	-32.843%
2026-07-30	10.1000	10.1000	9.4800	9.9000	-8.333%	15	595	-30.808%
2026-07-29	10.3000	10.8000	9.9000	10.8000	+3.250%	9	579	-36.574%
2026-07-28	9.9000	10.5000	9.5000	10.4600	+14.945%	36	580	-34.512%
2026-07-27	8.3500	9.1000	8.3500	9.1000	+10.976%	67	556	-24.725%
2026-07-24	9.7500	10.0000	7.8300	8.2000	-12.299%	67	589	-16.463%
2026-07-23	10.4000	10.4500	9.3000	9.3500	-10.096%	36	524	-26.738%
2026-07-22	11.2500	11.2500	10.2500	10.4000	-7.556%	32	494	-34.135%
2026-07-21	12.0500	12.0500	11.2000	11.2500	0.000%	11	466	-39.111%
2026-07-20	12.6500	12.6500	11.2500	11.2500	-7.407%	5	459	-39.111%
2026-07-17	11.7000	12.1500	11.3500	12.1500	-2.410%	8	456	-43.621%
2026-07-16	13.1400	13.7000	12.4500	12.4500	+2.469%	20	452	-44.980%
2026-07-15	12.5400	12.9500	12.1100	12.1500	+1.082%	38	468	-43.621%
2026-07-14	12.3500	12.6900	11.7000	12.0200	-10.963%	17	492	-43.012%
2026-07-13	14.5000	14.5000	13.5000	13.5000	0.000%	33	475	-49.259%
2026-07-10	13.8500	14.3000	13.5000	13.5000	+1.887%	83	484	-49.259%
2026-07-09	13.2000	13.3000	13.2000	13.2500	+2.554%	3	561	-48.302%
2026-07-08	12.9000	12.9200	12.3300	12.9200	-1.374%	116	558	-46.981%
2026-07-07	13.5300	13.6900	13.1000	13.1000	+7.730%	62	638	-47.710%
2026-07-06	13.1000	13.1000	12.0000	12.1600	-7.176%	57	608	-43.668%
2026-07-02	12.7200	13.1000	12.4400	13.1000	+5.645%	21	553	-47.710%
2026-07-01	12.6000	12.9100	12.2500	12.4000	+2.479%	112	553	-44.758%
2026-06-30	13.3000	14.3000	11.9200	12.1000	-15.385%	42	449	-43.388%
2026-06-29	14.8000	15.8000	13.7000	14.3000	-2.721%	68	407	-52.098%
2026-06-26	12.7200	15.0000	12.7200	14.7000	+18.072%	75	389	-53.401%
2026-06-25	13.5000	13.5000	12.3500	12.4500	-7.435%	135	403	-44.980%
2026-06-24	10.6800	14.8000	10.6800	13.4500	+26.887%	120	284	-49.071%
2026-06-23	11.0500	11.0500	10.6000	10.6000	-12.179%	3	246	-35.377%
2026-06-22	12.0700	12.0700	12.0700	12.0700	-0.248%	3	246	-43.248%
2026-06-18	12.1000	12.1000	12.1000	12.1000	+0.833%	5	249	-43.388%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-10.112%	1	249	-42.917%
2026-06-16	13.1000	13.4000	13.1000	13.3500	+5.118%	9	249	-48.689%
2026-06-15	11.2500	13.2500	11.2500	12.7000	+23.301%	33	263	-46.063%
2026-06-12	10.4000	10.4000	9.9000	10.3000	-1.246%	17	263	-33.495%
2026-06-11	9.7500	10.4300	9.7500	10.4300	+0.288%	9	263	-34.324%
2026-06-10	10.9800	11.0000	10.4000	10.4000	-5.455%	7	260	-34.135%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-3.254%	4	255	-37.727%
2026-06-08	11.4500	11.4500	11.3700	11.3700	-2.821%	4	251	-39.754%
2026-06-05	11.7000	11.7000	11.7000	11.7000	-8.235%	1	247	-41.453%
2026-06-04	13.0000	13.0000	12.7500	12.7500	+0.950%	2	247	-46.275%
2026-06-03	12.4100	12.6300	12.1800	12.6300	-12.231%	3	245	-45.764%
2026-06-01	12.4100	14.5500	12.4100	14.3900	+19.917%	29	245	-52.397%
2026-05-29	12.2100	12.7500	12.0000	12.0000	+1.868%	37	240	-42.917%
2026-05-28	11.4000	11.8000	11.2000	11.7800	-0.338%	26	203	-41.851%
2026-05-27	11.3000	11.8200	11.3000	11.8200	+1.285%	6	194	-42.047%
2026-05-26	12.0000	12.0000	11.6000	11.6700	-10.231%	10	188	-41.302%
2026-05-22	14.1600	14.1600	13.0000	13.0000	-6.137%	85	178	-47.308%
2026-05-21	13.8500	13.8500	13.8500	13.8500	+0.362%	4	103	-50.542%
2026-05-20	13.8000	13.8000	13.8000	13.8000	-5.155%	5	103	-50.362%
2026-05-18	14.5500	14.5500	14.5500	14.5500	+0.972%	2	94	-52.921%
2026-05-15	14.4100	14.4100	14.4100	14.4100	+5.956%	1	94	-52.464%
2026-05-14	13.7500	13.7500	13.4000	13.6000	-12.258%	13	97	-49.632%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-0.641%	2	86	-55.806%
2026-05-08	15.2500	15.6000	15.2500	15.6000	-3.106%	21	86	-56.090%
2026-05-07	16.6400	16.6400	16.0500	16.1000	-10.803%	36	81	-57.453%
2026-05-06	18.0000	18.0500	17.5000	18.0500	+26.667%	7	100	-62.050%
2026-05-05	14.5700	14.5700	14.2500	14.2500	-3.390%	3	97	-51.930%
2026-05-04	14.7500	14.7500	14.7500	14.7500	-5.206%	1	95	-53.559%
2026-05-01	15.5600	15.5600	15.5600	15.5600	+11.143%	1	94	-55.977%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-15.049%	1	94	-51.071%
2026-04-27	15.4100	16.5700	15.0200	16.4800	+5.304%	6	93	-58.434%
2026-04-23	15.8900	15.8900	15.6500	15.6500	-9.012%	3	91	-56.230%
2026-04-21	17.2300	17.2300	17.2000	17.2000	+2.871%	2	87	-60.174%
2026-04-17	17.9500	17.9500	16.7200	16.7200	-1.647%	3	87	-59.031%
2026-04-16	16.8300	17.0000	16.8300	17.0000	-1.620%	3	87	-59.706%
2026-04-15	16.8300	17.2800	16.8300	17.2800	+26.779%	2	88	-60.359%
2026-04-14	13.8500	13.8500	13.6300	13.6300	-1.232%	2	86	-49.743%
2026-04-13	12.6300	13.8000	12.6300	13.8000	+10.312%	52	53	-50.362%
2026-04-10	12.5100	12.5100	12.5100	12.5100	-3.769%	1	53	-45.244%
2026-04-09	13.2500	13.2500	13.0000	13.0000	-4.341%	2	53	-47.308%
2026-04-02	13.5000	13.5900	13.5000	13.5900	-4.565%	3	50	-49.595%
2026-04-01	13.9500	14.2400	13.9500	14.2400	+10.817%	60	50	-51.896%
2026-03-30	12.8500	12.8500	12.8500	12.8500	+5.761%	1	27	-46.693%
2026-03-27	12.7500	12.7500	12.1200	12.1500	-9.328%	9	26	-43.621%
2026-03-26	14.0300	14.0300	13.4000	13.4000	-7.904%	2	19	-48.881%
2026-03-24	14.5400	14.5500	14.4800	14.5500	-9.402%	7	17	-52.921%
2026-03-16	16.0600	16.0600	16.0600	16.0600	+5.450%	1	15	-57.347%
2026-03-13	15.2000	15.2300	15.2000	15.2300	+0.794%	10	15	-55.023%
2026-03-12	16.5000	16.5000	15.1100	15.1100	-3.574%	3	20	-54.666%
2026-03-11	15.6700	15.6700	15.6700	15.6700	+4.467%	1	17	-56.286%
2026-03-10	15.3500	15.3500	15.0000	15.0000	-1.316%	4	16	-54.333%
2026-03-09	15.3500	15.3500	15.2000	15.2000	-7.543%	2	12	-54.934%
2026-03-06	16.4400	16.4400	16.4400	16.4400	-7.640%	1	12	-58.333%
2026-03-05	17.8000	17.8000	17.8000	17.8000	+2.890%	1	11	-61.517%
2026-03-04	17.5000	17.5000	17.3000	17.3000	+14.950%	2	10	-60.405%
2026-02-25	15.0500	15.0500	15.0500	15.0500	0.000%	10	10	-54.485%

.dark-mode .bvX206{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvX206{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C70UBER Mar 19 2027 70.00 Call (UBER270319C00070000)option OPRA

UBER20270319C70
UBER Mar 19 2027 70.00 Call (UBER270319C00070000)
option OPRA