Dark

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

EOD

Aug 3, 2026

8.27+5.350%(+0.42)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.3000	8.6000	8.2500	8.2700	+5.350%	127	1,185	0.000%
2026-07-31	7.9500	7.9500	7.6000	7.8500	+3.974%	1,442	1,162	+5.350%
2026-07-30	7.5000	7.8100	6.9500	7.5500	-12.209%	189	1,150	+9.536%
2026-07-29	8.4000	8.8000	7.7800	8.6000	+4.116%	122	1,119	-3.837%
2026-07-28	7.5500	8.2600	7.5000	8.2600	+21.471%	119	1,133	+0.121%
2026-07-27	6.7500	7.0200	6.2000	6.8000	+14.286%	146	1,091	+21.618%
2026-07-24	8.0000	8.0000	5.8500	5.9500	-18.827%	61	1,047	+38.992%
2026-07-23	7.9500	8.4500	7.3000	7.3300	-8.603%	93	1,052	+12.824%
2026-07-22	8.6000	8.6000	8.0200	8.0200	-10.591%	167	974	+3.117%
2026-07-21	9.6500	9.6500	8.8900	8.9700	-3.548%	111	965	-7.804%
2026-07-20	9.9000	9.9000	9.2000	9.3000	-3.125%	11	858	-11.075%
2026-07-17	9.2000	9.6000	9.0500	9.6000	-6.433%	27	851	-13.854%
2026-07-16	11.1600	11.1600	9.8000	10.2600	+2.498%	8	870	-19.396%
2026-07-15	9.8000	10.1800	9.8000	10.0100	+6.489%	20	876	-17.383%
2026-07-14	9.9700	9.9700	9.0000	9.4000	-15.315%	22	859	-12.021%
2026-07-13	11.1100	11.2000	11.0000	11.1000	+0.909%	27	877	-25.495%
2026-07-10	11.6800	11.7500	10.9600	11.0000	+7.317%	29	850	-24.818%
2026-07-09	10.2500	10.2500	10.2500	10.2500	-1.442%	6	846	-19.317%
2026-07-08	10.6000	10.6000	10.1000	10.4000	-5.626%	17	848	-20.481%
2026-07-07	10.6000	11.2500	10.4500	11.0200	+13.961%	16	863	-24.955%
2026-07-06	11.0500	11.0500	9.6700	9.6700	-10.214%	23	862	-14.478%
2026-07-02	10.0500	11.5500	9.9000	10.7700	+7.700%	64	880	-23.213%
2026-07-01	9.9000	10.5000	9.7600	10.0000	0.000%	77	880	-17.300%
2026-06-30	11.0000	11.0000	9.7000	10.0000	-18.033%	40	811	-17.300%
2026-06-29	12.5500	13.2000	11.4000	12.2000	+5.628%	59	779	-32.213%
2026-06-26	10.1500	12.3500	10.1500	11.5500	+17.617%	52	734	-28.398%
2026-06-25	11.3500	11.3500	9.8200	9.8200	-10.073%	123	719	-15.784%
2026-06-24	8.6000	12.5500	8.5100	10.9200	+15.556%	147	605	-24.267%
2026-06-22	9.5100	9.5100	9.4500	9.4500	-1.665%	2	539	-12.487%
2026-06-18	9.6100	9.6100	9.6100	9.6100	-11.835%	1	539	-13.944%
2026-06-16	10.7000	11.0900	10.7000	10.9000	+3.318%	6	539	-24.128%
2026-06-15	9.8600	10.7000	9.8600	10.5500	+35.779%	23	522	-21.611%
2026-06-12	7.7700	7.7700	7.7700	7.7700	-9.016%	10	522	+6.435%
2026-06-11	7.7800	8.5400	7.7800	8.5400	+3.515%	172	522	-3.162%
2026-06-10	9.0500	9.0500	8.2500	8.2500	-10.326%	9	390	+0.242%
2026-06-09	9.4800	9.4800	9.0900	9.2000	-1.604%	6	395	-10.109%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-0.320%	1	396	-11.551%
2026-06-05	10.7500	10.7500	9.3800	9.3800	-16.250%	3	395	-11.834%
2026-06-04	10.9000	11.2000	10.8700	11.2000	+9.804%	249	395	-26.161%
2026-06-03	10.3000	10.3000	9.6200	10.2000	-0.488%	10	369	-18.922%
2026-06-02	11.7000	11.7000	10.2500	10.2500	-12.543%	24	362	-19.317%
2026-06-01	9.8200	12.4000	9.8200	11.7200	+12.153%	11	343	-29.437%
2026-05-29	9.8400	10.7000	9.8400	10.4500	+5.556%	31	338	-20.861%
2026-05-28	8.8500	9.9500	8.8500	9.9000	+3.340%	86	327	-16.465%
2026-05-27	9.4800	9.5800	9.4800	9.5800	-0.725%	5	243	-13.674%
2026-05-26	9.5000	9.7000	9.5000	9.6500	-3.307%	8	238	-14.301%
2026-05-22	11.0000	11.2000	9.9800	9.9800	-13.217%	9	231	-17.134%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+2.404%	2	228	-28.087%
2026-05-20	11.2300	11.2300	11.2300	11.2300	-4.831%	1	228	-26.358%
2026-05-19	12.3700	12.3700	11.8000	11.8000	-4.685%	9	229	-29.915%
2026-05-18	12.0000	12.3800	12.0000	12.3800	+1.061%	5	229	-33.199%
2026-05-15	12.2000	12.2500	12.2000	12.2500	+1.240%	3	229	-32.490%
2026-05-14	11.3000	12.1000	11.0000	12.1000	+0.415%	4	217	-31.653%
2026-05-13	12.0000	12.0500	11.9000	12.0500	-0.413%	3	209	-31.369%
2026-05-12	12.2700	12.2700	12.1000	12.1000	-1.224%	5	209	-31.653%
2026-05-08	12.3000	12.3000	12.2500	12.2500	-11.744%	3	209	-32.490%
2026-05-07	14.2500	14.3000	13.1400	13.8800	-9.635%	16	209	-40.418%
2026-05-06	14.4100	15.3600	14.4100	15.3600	+33.333%	24	211	-46.159%
2026-05-05	11.7000	11.7000	11.5200	11.5200	-6.341%	3	210	-28.212%
2026-05-04	12.7500	12.7500	12.3000	12.3000	-3.906%	8	210	-32.764%
2026-05-01	12.8000	12.8000	12.7000	12.8000	+5.263%	4	217	-35.391%
2026-04-30	12.1600	12.1600	12.1600	12.1600	+0.913%	1	217	-31.990%
2026-04-29	11.7000	12.4000	11.7000	12.0500	-3.677%	10	216	-31.369%
2026-04-28	13.0000	13.0000	12.3100	12.5100	-5.083%	4	216	-33.893%
2026-04-27	13.1800	13.1800	13.1800	13.1800	+8.033%	2	214	-37.253%
2026-04-24	11.9700	12.2000	11.9700	12.2000	-4.836%	46	214	-32.213%
2026-04-23	13.3100	13.3100	12.8200	12.8200	-2.510%	4	229	-35.491%
2026-04-22	13.6000	13.6000	13.0000	13.1500	-11.149%	7	227	-37.110%
2026-04-21	15.2500	15.2500	14.8000	14.8000	+4.890%	4	218	-44.122%
2026-04-20	13.6000	14.3000	13.6000	14.1100	-1.878%	4	218	-41.389%
2026-04-17	14.5500	14.5500	14.3800	14.3800	+1.986%	11	219	-42.490%
2026-04-16	14.1000	14.5000	14.1000	14.1000	-2.624%	12	218	-41.348%
2026-04-15	13.3800	14.4800	13.3800	14.4800	+25.913%	16	209	-42.887%
2026-04-14	11.2000	11.5000	11.2000	11.5000	+5.505%	90	209	-28.087%
2026-04-13	9.9800	10.9500	9.9800	10.9000	+1.869%	40	120	-24.128%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-17.692%	2	120	-22.710%
2026-04-08	12.8000	13.0000	12.8000	13.0000	+17.647%	4	120	-36.385%
2026-04-07	11.2600	11.2600	11.0500	11.0500	-5.877%	11	121	-25.158%
2026-04-06	11.7400	11.7400	11.7400	11.7400	+4.356%	2	118	-29.557%
2026-03-30	11.2500	11.2500	11.2500	11.2500	+2.273%	1	118	-26.489%
2026-03-26	11.9300	11.9300	11.0000	11.0000	-12.698%	8	117	-24.818%
2026-03-25	12.6000	12.6000	12.6000	12.6000	+1.613%	1	114	-34.365%
2026-03-24	12.4000	12.4000	12.4000	12.4000	-9.158%	1	114	-33.306%
2026-03-23	13.3500	13.6800	13.3500	13.6500	+3.645%	48	113	-39.414%
2026-03-20	13.3700	13.6500	13.0900	13.1700	-12.024%	6	85	-37.206%
2026-03-18	14.9700	14.9700	14.9700	14.9700	-5.373%	1	81	-44.756%
2026-03-17	15.5500	15.8200	15.5500	15.8200	+18.947%	3	80	-47.724%
2026-03-16	13.9100	13.9100	13.3000	13.3000	+5.723%	12	78	-37.820%
2026-03-13	12.5800	12.5800	12.5800	12.5800	-0.553%	2	78	-34.261%
2026-03-12	12.4500	12.6500	12.4500	12.6500	-2.991%	3	76	-34.625%
2026-03-11	13.0400	13.0400	13.0400	13.0400	+7.769%	10	73	-36.580%
2026-03-10	12.4200	13.0700	12.1000	12.1000	-4.348%	58	63	-31.653%
2026-03-09	12.6500	12.6500	12.6500	12.6500	-9.643%	1	14	-34.625%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-4.175%	3	14	-40.929%
2026-03-05	14.6100	14.6100	14.6100	14.6100	-0.068%	2	13	-43.395%
2026-03-04	14.8000	14.8000	14.6200	14.6200	+1.176%	9	11	-43.434%
2026-03-02	14.4500	14.4500	14.4500	14.4500	+1.404%	1	2	-42.768%
2026-02-27	14.2500	14.2500	14.2500	14.2500	0.000%	1	1	-41.965%

.dark-mode .YTCvt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTCvt6{ 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