Dark

UBER20270319C75
UBER Mar 19 2027 75.00 Call (UBER270319C00075000)
option OPRA

EOD

Oct 1, 2026

5.18-3.178%(-0.17)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2200	5.3000	4.7000	5.1800	-3.178%	456	4,041	0.000%
2026-09-30	5.9000	5.9000	5.2000	5.3500	-5.810%	78	3,895	-3.178%
2026-09-29	5.5000	6.0000	5.2500	5.6800	+10.506%	447	3,871	-8.803%
2026-09-28	5.7700	5.7700	5.0000	5.1400	-10.609%	259	3,761	+0.778%
2026-09-25	5.6000	5.8000	5.5500	5.7500	-1.203%	405	3,699	-9.913%
2026-09-24	5.9000	6.1000	5.7000	5.8200	-2.185%	91	3,494	-10.997%
2026-09-23	5.8500	6.2000	5.5300	5.9500	-5.556%	136	3,440	-12.941%
2026-09-22	6.9500	7.1000	5.9000	6.3000	-7.353%	553	3,397	-17.778%
2026-09-21	6.7800	6.8000	6.1900	6.8000	+2.256%	623	3,103	-23.824%
2026-09-18	6.7000	7.0000	6.3500	6.6500	-5.000%	456	2,605	-22.105%
2026-09-17	7.0000	7.0500	6.6000	7.0000	-2.098%	1,011	2,203	-26.000%
2026-09-16	7.1000	7.5000	6.8500	7.1500	-3.378%	60	1,857	-27.552%
2026-09-15	7.8000	7.8000	7.3500	7.4000	-6.329%	38	1,849	-30.000%
2026-09-14	7.8500	8.1100	7.2900	7.9000	+5.333%	240	1,857	-34.430%
2026-09-11	8.1900	8.4500	7.1900	7.5000	-5.063%	276	1,876	-30.933%
2026-09-10	6.9500	8.5500	6.4000	7.9000	+8.966%	144	1,627	-34.430%
2026-09-09	8.2000	8.3500	7.2500	7.2500	-14.201%	540	1,522	-28.552%
2026-09-08	9.9000	9.9000	8.1000	8.4500	-16.337%	160	1,454	-38.698%
2026-09-04	10.4000	10.6000	9.6000	10.1000	+0.298%	99	1,373	-48.713%
2026-09-03	11.0000	11.4000	9.8500	10.0700	-5.000%	122	1,373	-48.560%
2026-09-02	10.6000	10.8000	9.8000	10.6000	+9.845%	80	1,352	-51.132%
2026-09-01	9.6000	10.1400	9.4000	9.6500	-5.577%	49	1,326	-46.321%
2026-08-31	11.4500	11.4500	9.8600	10.2200	-19.843%	134	1,317	-49.315%
2026-08-28	11.5000	12.7500	11.5000	12.7500	+19.159%	89	1,388	-59.373%
2026-08-27	11.1000	11.1000	10.5000	10.7000	-16.406%	103	1,335	-51.589%
2026-08-26	14.0500	14.6000	12.7500	12.8000	-1.005%	28	1,241	-59.531%
2026-08-25	12.7900	13.1000	12.7200	12.9300	+3.440%	39	1,236	-59.938%
2026-08-24	12.4000	12.5500	11.8800	12.5000	+4.167%	18	1,256	-58.560%
2026-08-21	12.1000	12.9000	11.9500	12.0000	+0.334%	10	1,250	-56.833%
2026-08-20	12.3300	13.1200	11.9000	11.9600	+4.454%	50	1,254	-56.689%
2026-08-19	9.2400	12.4000	9.2400	11.4500	+28.652%	23	1,266	-54.760%
2026-08-18	10.6100	10.7500	8.9000	8.9000	-4.813%	35	1,270	-41.798%
2026-08-17	10.6500	10.6900	9.3500	9.3500	-10.952%	66	1,273	-44.599%
2026-08-14	11.1000	11.1000	9.9000	10.5000	-2.778%	16	1,254	-50.667%
2026-08-13	9.7000	10.8000	9.7000	10.8000	+4.247%	32	1,250	-52.037%
2026-08-12	12.0000	12.0000	9.8200	10.3600	-11.830%	36	1,236	-50.000%
2026-08-11	11.7000	12.4000	11.7000	11.7500	+2.174%	56	1,228	-55.915%
2026-08-10	10.8500	11.5500	10.8500	11.5000	+17.949%	88	1,266	-54.957%
2026-08-07	8.2700	10.0000	8.2700	9.7500	+30.000%	231	1,238	-46.872%
2026-08-06	6.8000	7.5000	6.5000	7.5000	+17.188%	47	1,307	-30.933%
2026-08-05	6.7200	7.0500	5.7000	6.4000	-26.857%	152	1,309	-19.063%
2026-08-04	8.6500	8.8000	8.5000	8.7500	+5.804%	54	1,209	-40.800%
2026-08-03	8.3000	8.6000	8.2500	8.2700	+5.350%	127	1,185	-37.364%
2026-07-31	7.9500	7.9500	7.6000	7.8500	+3.974%	1,442	1,162	-34.013%
2026-07-30	7.5000	7.8100	6.9500	7.5500	-12.209%	189	1,150	-31.391%
2026-07-29	8.4000	8.8000	7.7800	8.6000	+4.116%	122	1,119	-39.767%
2026-07-28	7.5500	8.2600	7.5000	8.2600	+21.471%	119	1,133	-37.288%
2026-07-27	6.7500	7.0200	6.2000	6.8000	+14.286%	146	1,091	-23.824%
2026-07-24	8.0000	8.0000	5.8500	5.9500	-18.827%	61	1,047	-12.941%
2026-07-23	7.9500	8.4500	7.3000	7.3300	-8.603%	93	1,052	-29.332%
2026-07-22	8.6000	8.6000	8.0200	8.0200	-10.591%	167	974	-35.411%
2026-07-21	9.6500	9.6500	8.8900	8.9700	-3.548%	111	965	-42.252%
2026-07-20	9.9000	9.9000	9.2000	9.3000	-3.125%	11	858	-44.301%
2026-07-17	9.2000	9.6000	9.0500	9.6000	-6.433%	27	851	-46.042%
2026-07-16	11.1600	11.1600	9.8000	10.2600	+2.498%	8	870	-49.513%
2026-07-15	9.8000	10.1800	9.8000	10.0100	+6.489%	20	876	-48.252%
2026-07-14	9.9700	9.9700	9.0000	9.4000	-15.315%	22	859	-44.894%
2026-07-13	11.1100	11.2000	11.0000	11.1000	+0.909%	27	877	-53.333%
2026-07-10	11.6800	11.7500	10.9600	11.0000	+7.317%	29	850	-52.909%
2026-07-09	10.2500	10.2500	10.2500	10.2500	-1.442%	6	846	-49.463%
2026-07-08	10.6000	10.6000	10.1000	10.4000	-5.626%	17	848	-50.192%
2026-07-07	10.6000	11.2500	10.4500	11.0200	+13.961%	16	863	-52.995%
2026-07-06	11.0500	11.0500	9.6700	9.6700	-10.214%	23	862	-46.432%
2026-07-02	10.0500	11.5500	9.9000	10.7700	+7.700%	64	880	-51.903%
2026-07-01	9.9000	10.5000	9.7600	10.0000	0.000%	77	880	-48.200%
2026-06-30	11.0000	11.0000	9.7000	10.0000	-18.033%	40	811	-48.200%
2026-06-29	12.5500	13.2000	11.4000	12.2000	+5.628%	59	779	-57.541%
2026-06-26	10.1500	12.3500	10.1500	11.5500	+17.617%	52	734	-55.152%
2026-06-25	11.3500	11.3500	9.8200	9.8200	-10.073%	123	719	-47.251%
2026-06-24	8.6000	12.5500	8.5100	10.9200	+15.556%	147	605	-52.564%
2026-06-22	9.5100	9.5100	9.4500	9.4500	-1.665%	2	539	-45.185%
2026-06-18	9.6100	9.6100	9.6100	9.6100	-11.835%	1	539	-46.098%
2026-06-16	10.7000	11.0900	10.7000	10.9000	+3.318%	6	539	-52.477%
2026-06-15	9.8600	10.7000	9.8600	10.5500	+35.779%	23	522	-50.900%
2026-06-12	7.7700	7.7700	7.7700	7.7700	-9.016%	10	522	-33.333%
2026-06-11	7.7800	8.5400	7.7800	8.5400	+3.515%	172	522	-39.344%
2026-06-10	9.0500	9.0500	8.2500	8.2500	-10.326%	9	390	-37.212%
2026-06-09	9.4800	9.4800	9.0900	9.2000	-1.604%	6	395	-43.696%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-0.320%	1	396	-44.599%
2026-06-05	10.7500	10.7500	9.3800	9.3800	-16.250%	3	395	-44.776%
2026-06-04	10.9000	11.2000	10.8700	11.2000	+9.804%	249	395	-53.750%
2026-06-03	10.3000	10.3000	9.6200	10.2000	-0.488%	10	369	-49.216%
2026-06-02	11.7000	11.7000	10.2500	10.2500	-12.543%	24	362	-49.463%
2026-06-01	9.8200	12.4000	9.8200	11.7200	+12.153%	11	343	-55.802%
2026-05-29	9.8400	10.7000	9.8400	10.4500	+5.556%	31	338	-50.431%
2026-05-28	8.8500	9.9500	8.8500	9.9000	+3.340%	86	327	-47.677%
2026-05-27	9.4800	9.5800	9.4800	9.5800	-0.725%	5	243	-45.929%
2026-05-26	9.5000	9.7000	9.5000	9.6500	-3.307%	8	238	-46.321%
2026-05-22	11.0000	11.2000	9.9800	9.9800	-13.217%	9	231	-48.096%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+2.404%	2	228	-54.957%
2026-05-20	11.2300	11.2300	11.2300	11.2300	-4.831%	1	228	-53.874%
2026-05-19	12.3700	12.3700	11.8000	11.8000	-4.685%	9	229	-56.102%
2026-05-18	12.0000	12.3800	12.0000	12.3800	+1.061%	5	229	-58.158%
2026-05-15	12.2000	12.2500	12.2000	12.2500	+1.240%	3	229	-57.714%
2026-05-14	11.3000	12.1000	11.0000	12.1000	+0.415%	4	217	-57.190%
2026-05-13	12.0000	12.0500	11.9000	12.0500	-0.413%	3	209	-57.012%
2026-05-12	12.2700	12.2700	12.1000	12.1000	-1.224%	5	209	-57.190%
2026-05-08	12.3000	12.3000	12.2500	12.2500	-11.744%	3	209	-57.714%
2026-05-07	14.2500	14.3000	13.1400	13.8800	-9.635%	16	209	-62.680%
2026-05-06	14.4100	15.3600	14.4100	15.3600	+33.333%	24	211	-66.276%
2026-05-05	11.7000	11.7000	11.5200	11.5200	-6.341%	3	210	-55.035%
2026-05-04	12.7500	12.7500	12.3000	12.3000	-3.906%	8	210	-57.886%
2026-05-01	12.8000	12.8000	12.7000	12.8000	+5.263%	4	217	-59.531%
2026-04-30	12.1600	12.1600	12.1600	12.1600	+0.913%	1	217	-57.401%
2026-04-29	11.7000	12.4000	11.7000	12.0500	-3.677%	10	216	-57.012%
2026-04-28	13.0000	13.0000	12.3100	12.5100	-5.083%	4	216	-58.593%
2026-04-27	13.1800	13.1800	13.1800	13.1800	+8.033%	2	214	-60.698%
2026-04-24	11.9700	12.2000	11.9700	12.2000	-4.836%	46	214	-57.541%
2026-04-23	13.3100	13.3100	12.8200	12.8200	-2.510%	4	229	-59.594%
2026-04-22	13.6000	13.6000	13.0000	13.1500	-11.149%	7	227	-60.608%
2026-04-21	15.2500	15.2500	14.8000	14.8000	+4.890%	4	218	-65.000%
2026-04-20	13.6000	14.3000	13.6000	14.1100	-1.878%	4	218	-63.288%
2026-04-17	14.5500	14.5500	14.3800	14.3800	+1.986%	11	219	-63.978%
2026-04-16	14.1000	14.5000	14.1000	14.1000	-2.624%	12	218	-63.262%
2026-04-15	13.3800	14.4800	13.3800	14.4800	+25.913%	16	209	-64.227%
2026-04-14	11.2000	11.5000	11.2000	11.5000	+5.505%	90	209	-54.957%
2026-04-13	9.9800	10.9500	9.9800	10.9000	+1.869%	40	120	-52.477%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-17.692%	2	120	-51.589%
2026-04-08	12.8000	13.0000	12.8000	13.0000	+17.647%	4	120	-60.154%
2026-04-07	11.2600	11.2600	11.0500	11.0500	-5.877%	11	121	-53.122%
2026-04-06	11.7400	11.7400	11.7400	11.7400	+4.356%	2	118	-55.877%
2026-03-30	11.2500	11.2500	11.2500	11.2500	+2.273%	1	118	-53.956%
2026-03-26	11.9300	11.9300	11.0000	11.0000	-12.698%	8	117	-52.909%
2026-03-25	12.6000	12.6000	12.6000	12.6000	+1.613%	1	114	-58.889%
2026-03-24	12.4000	12.4000	12.4000	12.4000	-9.158%	1	114	-58.226%
2026-03-23	13.3500	13.6800	13.3500	13.6500	+3.645%	48	113	-62.051%
2026-03-20	13.3700	13.6500	13.0900	13.1700	-12.024%	6	85	-60.668%
2026-03-18	14.9700	14.9700	14.9700	14.9700	-5.373%	1	81	-65.397%
2026-03-17	15.5500	15.8200	15.5500	15.8200	+18.947%	3	80	-67.257%
2026-03-16	13.9100	13.9100	13.3000	13.3000	+5.723%	12	78	-61.053%
2026-03-13	12.5800	12.5800	12.5800	12.5800	-0.553%	2	78	-58.824%
2026-03-12	12.4500	12.6500	12.4500	12.6500	-2.991%	3	76	-59.051%
2026-03-11	13.0400	13.0400	13.0400	13.0400	+7.769%	10	73	-60.276%
2026-03-10	12.4200	13.0700	12.1000	12.1000	-4.348%	58	63	-57.190%
2026-03-09	12.6500	12.6500	12.6500	12.6500	-9.643%	1	14	-59.051%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-4.175%	3	14	-63.000%
2026-03-05	14.6100	14.6100	14.6100	14.6100	-0.068%	2	13	-64.545%
2026-03-04	14.8000	14.8000	14.6200	14.6200	+1.176%	9	11	-64.569%
2026-03-02	14.4500	14.4500	14.4500	14.4500	+1.404%	1	2	-64.152%
2026-02-27	14.2500	14.2500	14.2500	14.2500	0.000%	1	1	-63.649%

.dark-mode .gnLGj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnLGj9{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C75UBER Mar 19 2027 75.00 Call (UBER270319C00075000)option OPRA

UBER20270319C75
UBER Mar 19 2027 75.00 Call (UBER270319C00075000)
option OPRA