Dark

UBER20270319C80
UBER Mar 19 2027 80.00 Call (UBER270319C00080000)
option OPRA

EOD

Oct 1, 2026

3.50-12.500%(-0.50)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8300	3.8300	3.3500	3.5000	-12.500%	130	4,357	0.000%
2026-09-30	4.2500	4.2500	3.8300	4.0000	-2.439%	216	4,335	-12.500%
2026-09-29	3.7800	4.3500	3.7800	4.1000	+10.215%	309	4,352	-14.634%
2026-09-28	4.2500	4.2500	3.6000	3.7200	-10.791%	273	4,243	-5.914%
2026-09-25	4.0000	4.3000	4.0000	4.1700	+0.482%	182	4,020	-16.067%
2026-09-24	4.6000	4.6000	4.0000	4.1500	-4.598%	122	3,921	-15.663%
2026-09-23	4.2000	4.5100	3.9800	4.3500	-4.185%	133	3,895	-19.540%
2026-09-22	5.1000	5.1000	4.3500	4.5400	-6.392%	351	3,829	-22.907%
2026-09-21	4.8000	5.0500	4.6000	4.8500	+1.253%	228	3,705	-27.835%
2026-09-18	5.1000	5.1000	4.6500	4.7900	-7.707%	224	3,533	-26.931%
2026-09-17	4.9500	5.4500	4.9000	5.1900	-0.192%	122	3,354	-32.563%
2026-09-16	5.3900	5.6000	5.1400	5.2000	-3.704%	134	3,308	-32.692%
2026-09-15	5.7000	5.8500	5.4000	5.4000	-10.000%	1,104	3,252	-35.185%
2026-09-14	5.8000	6.1000	5.4000	6.0000	+6.195%	138	3,237	-41.667%
2026-09-11	6.0000	6.0000	5.3000	5.6500	-9.018%	262	3,165	-38.053%
2026-09-10	5.1500	6.4500	4.5500	6.2100	+10.893%	273	3,014	-43.639%
2026-09-09	6.1900	6.1900	5.5000	5.6000	-12.500%	193	2,992	-37.500%
2026-09-08	7.2300	7.2300	6.3100	6.4000	-21.760%	216	2,853	-45.313%
2026-09-04	7.9500	8.1800	7.4000	8.1800	+2.893%	41	2,703	-57.213%
2026-09-03	8.9500	9.0000	7.6400	7.9500	-4.217%	56	2,703	-55.975%
2026-09-02	8.0000	8.3500	7.9500	8.3000	+9.934%	72	2,714	-57.831%
2026-09-01	7.5000	7.8000	7.4500	7.5500	-4.188%	108	2,657	-53.642%
2026-08-31	9.1000	9.1000	7.6000	7.8800	-17.053%	228	2,665	-55.584%
2026-08-28	8.8300	9.5500	8.7500	9.5000	+14.458%	183	2,451	-63.158%
2026-08-27	7.9000	8.6200	7.9000	8.3000	-15.479%	731	2,397	-57.831%
2026-08-26	11.3800	11.7500	9.8200	9.8200	-6.029%	63	1,801	-64.358%
2026-08-25	9.9000	10.5000	9.9000	10.4500	+6.633%	105	1,796	-66.507%
2026-08-24	9.4200	10.1000	9.3500	9.8000	+2.941%	42	1,776	-64.286%
2026-08-21	9.6000	10.5000	9.5000	9.5200	+0.211%	89	1,781	-63.235%
2026-08-20	10.1000	10.4000	9.2500	9.5000	-3.553%	77	1,777	-63.158%
2026-08-19	7.5000	10.0000	7.5000	9.8500	+31.333%	266	1,768	-64.467%
2026-08-18	8.4000	8.7500	7.3000	7.5000	-3.846%	149	1,988	-53.333%
2026-08-17	8.1800	8.2500	7.8000	7.8000	-0.637%	239	1,913	-55.128%
2026-08-14	8.3000	8.3700	7.6000	7.8500	-7.647%	71	1,883	-55.414%
2026-08-13	7.9000	8.5000	7.3500	8.5000	+10.390%	148	1,839	-58.824%
2026-08-12	9.3000	9.3000	7.6000	7.7000	-18.947%	71	1,733	-54.545%
2026-08-11	9.3000	9.9000	9.0000	9.5000	+3.939%	55	1,687	-63.158%
2026-08-10	8.5000	9.2000	8.5000	9.1400	+21.867%	86	1,713	-61.707%
2026-08-07	6.5000	8.0500	6.5000	7.5000	+31.579%	138	1,711	-53.333%
2026-08-06	4.9000	5.9100	4.9000	5.7000	+17.284%	236	1,770	-38.596%
2026-08-05	5.0000	5.3500	4.2500	4.8600	-28.529%	328	1,698	-27.984%
2026-08-04	6.5200	7.2500	6.5000	6.8000	+3.030%	67	1,489	-48.529%
2026-08-03	6.5000	6.6000	6.3500	6.6000	+6.452%	18	1,499	-46.970%
2026-07-31	6.1800	6.2000	5.9000	6.2000	+0.813%	42	1,497	-43.548%
2026-07-30	6.1500	6.1500	5.5500	6.1500	-9.559%	177	1,478	-43.089%
2026-07-29	6.4000	6.8000	6.2400	6.8000	+4.615%	35	1,455	-48.529%
2026-07-28	5.9000	6.5100	5.9000	6.5000	+18.182%	140	1,428	-46.154%
2026-07-27	4.9000	5.5000	4.7500	5.5000	+15.789%	30	1,353	-36.364%
2026-07-24	5.9000	6.2500	4.7500	4.7500	-20.833%	53	1,351	-26.316%
2026-07-23	6.2000	6.5600	5.6000	6.0000	-5.213%	43	1,333	-41.667%
2026-07-22	6.7500	6.7500	6.3300	6.3300	-10.845%	10	1,304	-44.708%
2026-07-21	7.2000	7.2500	7.1000	7.1000	-4.441%	72	1,305	-50.704%
2026-07-20	7.7800	7.8500	7.1500	7.4300	+2.483%	34	1,246	-52.894%
2026-07-17	7.5000	7.5000	7.2500	7.2500	-9.714%	102	1,268	-51.724%
2026-07-16	8.7200	9.0000	7.9500	8.0300	+2.949%	42	1,176	-56.413%
2026-07-15	7.5500	8.5000	7.5500	7.8000	+2.632%	84	1,182	-55.128%
2026-07-14	7.8000	8.0000	7.4500	7.6000	-8.982%	43	1,131	-53.947%
2026-07-13	8.8300	9.4500	8.3500	8.3500	-4.571%	13	1,092	-58.084%
2026-07-10	9.1000	9.4000	8.7500	8.7500	+0.575%	422	1,091	-60.000%
2026-07-09	7.9500	8.7000	7.9500	8.7000	+8.750%	160	738	-59.770%
2026-07-08	8.6500	8.6500	8.0000	8.0000	-6.977%	27	727	-56.250%
2026-07-07	8.4000	9.0300	8.4000	8.6000	+9.554%	284	743	-59.302%
2026-07-06	8.2000	8.3500	7.7000	7.8500	-11.299%	64	694	-55.414%
2026-07-02	8.2500	8.8500	8.0700	8.8500	+7.927%	20	669	-60.452%
2026-07-01	7.9000	8.5300	7.9000	8.2000	+5.128%	60	669	-57.317%
2026-06-30	9.1500	9.1500	7.8000	7.8000	-17.460%	72	625	-55.128%
2026-06-29	10.0000	10.8800	9.2000	9.4500	-2.577%	75	590	-62.963%
2026-06-26	8.2400	10.1000	8.2400	9.7000	+22.166%	95	556	-63.918%
2026-06-25	8.8500	8.8500	7.9400	7.9400	-10.787%	82	512	-55.919%
2026-06-24	6.9000	10.1000	6.7000	8.9000	+36.503%	141	467	-60.674%
2026-06-23	7.4000	7.4000	6.5000	6.5200	-16.088%	27	453	-46.319%
2026-06-22	7.2500	7.7700	7.2500	7.7700	+4.295%	9	453	-54.955%
2026-06-18	7.6000	7.7800	7.2500	7.4500	-2.614%	5	462	-53.020%
2026-06-17	7.8500	8.4200	7.6500	7.6500	-12.069%	14	462	-54.248%
2026-06-16	8.5000	9.0400	8.0500	8.7000	+10.127%	52	462	-59.770%
2026-06-15	7.1500	8.7000	7.1500	7.9000	+26.400%	104	461	-55.696%
2026-06-12	7.0000	7.0000	6.1000	6.2500	-13.793%	77	461	-44.000%
2026-06-11	6.2000	7.2500	5.9900	7.2500	+9.848%	175	461	-51.724%
2026-06-10	6.6000	6.6000	6.6000	6.6000	-7.692%	5	311	-46.970%
2026-06-09	7.0000	7.1500	7.0000	7.1500	-3.378%	7	311	-51.049%
2026-06-08	7.4100	7.4400	7.4000	7.4000	-2.632%	6	308	-52.703%
2026-06-05	8.6000	8.6000	7.6000	7.6000	-9.200%	10	303	-53.947%
2026-06-03	8.0000	8.3700	8.0000	8.3700	-0.357%	13	300	-58.184%
2026-06-02	9.4000	9.4000	8.4000	8.4000	-13.402%	45	297	-58.333%
2026-06-01	8.8000	10.2500	8.8000	9.7000	+13.450%	8	260	-63.918%
2026-05-29	7.8900	8.5500	7.8900	8.5500	+8.091%	35	256	-59.064%
2026-05-28	7.9100	7.9100	7.9100	7.9100	+3.129%	6	235	-55.752%
2026-05-27	7.6400	7.6700	7.6400	7.6700	+3.509%	18	229	-54.368%
2026-05-26	8.0000	8.0000	7.4100	7.4100	-9.634%	29	236	-52.767%
2026-05-22	9.5500	9.5500	8.2000	8.2000	-11.543%	14	243	-57.317%
2026-05-21	8.8500	9.2700	8.8500	9.2700	-0.749%	2	230	-62.244%
2026-05-19	10.0500	10.0500	9.3400	9.3400	-8.431%	6	230	-62.527%
2026-05-15	9.3000	10.2000	9.2000	10.2000	+13.333%	3	229	-65.686%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-8.537%	1	226	-61.111%
2026-05-13	9.2500	9.8400	9.2500	9.8400	-9.642%	3	225	-64.431%
2026-05-12	10.8900	10.8900	10.8900	10.8900	+3.813%	1	225	-67.860%
2026-05-11	10.1000	10.4900	10.1000	10.4900	+3.554%	15	225	-66.635%
2026-05-08	10.1300	10.1300	10.1300	10.1300	-8.821%	10	225	-65.449%
2026-05-07	11.0500	11.1100	11.0500	11.1100	-9.009%	2	220	-68.497%
2026-05-06	12.0000	12.4000	11.0000	12.2100	+20.891%	78	219	-71.335%
2026-05-04	10.5500	10.5500	10.1000	10.1000	-3.349%	8	286	-65.347%
2026-05-01	10.4500	10.4500	10.4500	10.4500	+3.980%	1	284	-66.507%
2026-04-30	10.0500	10.0500	10.0500	10.0500	-2.427%	6	284	-65.174%
2026-04-28	10.4000	10.4000	10.3000	10.3000	-11.966%	2	284	-66.019%
2026-04-27	11.5000	11.7000	11.5000	11.7000	+9.346%	40	284	-70.085%
2026-04-22	11.6300	11.6300	10.7000	10.7000	-6.550%	18	260	-67.290%
2026-04-20	11.4500	11.4500	11.4500	11.4500	-4.979%	2	257	-69.432%
2026-04-16	11.7500	12.1000	11.7500	12.0500	-2.033%	16	255	-70.954%
2026-04-15	12.4000	12.4000	12.3000	12.3000	+30.435%	105	247	-71.545%
2026-04-14	9.6500	9.6500	9.0500	9.4300	+7.159%	37	180	-62.884%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.149%	11	140	-60.227%
2026-04-09	8.6000	8.7000	8.5100	8.7000	-9.375%	32	140	-59.770%
2026-04-08	10.3800	10.3800	9.5500	9.6000	+4.348%	3	110	-63.542%
2026-04-02	9.2000	9.2000	9.2000	9.2000	+0.546%	5	110	-61.957%
2026-03-31	9.1000	9.1500	9.1000	9.1500	+7.647%	2	110	-61.749%
2026-03-30	8.5000	8.5000	8.5000	8.5000	+3.281%	5	109	-58.824%
2026-03-27	8.4500	8.4500	8.2100	8.2300	-7.320%	3	109	-57.473%
2026-03-26	9.5000	9.5000	8.8800	8.8800	-17.241%	4	107	-60.586%
2026-03-20	10.6500	10.7300	10.6500	10.7300	-16.172%	2	107	-67.381%
2026-03-18	12.5000	12.8000	12.5000	12.8000	-5.535%	2	106	-72.656%
2026-03-17	13.1700	13.5800	13.1700	13.5500	+18.134%	23	106	-74.170%
2026-03-16	11.3900	11.4700	11.3900	11.4700	+14.700%	2	95	-69.486%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-9.091%	2	93	-65.000%
2026-03-09	10.6800	11.4500	10.6800	11.0000	-11.219%	12	93	-68.182%
2026-03-04	12.3900	12.3900	12.3900	12.3900	-0.081%	1	92	-71.751%
2026-03-03	12.2000	12.4000	12.2000	12.4000	+21.569%	22	92	-71.774%
2026-02-25	10.2000	10.2000	10.2000	10.2000	0.000%	70	70	-65.686%

.dark-mode .J10M63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J10M63{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C80UBER Mar 19 2027 80.00 Call (UBER270319C00080000)option OPRA

UBER20270319C80
UBER Mar 19 2027 80.00 Call (UBER270319C00080000)
option OPRA