Dark

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

EOD

Aug 3, 2026

6.60+6.452%(+0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.5000	6.6000	6.3500	6.6000	+6.452%	18	1,499	0.000%
2026-07-31	6.1800	6.2000	5.9000	6.2000	+0.813%	42	1,497	+6.452%
2026-07-30	6.1500	6.1500	5.5500	6.1500	-9.559%	177	1,478	+7.317%
2026-07-29	6.4000	6.8000	6.2400	6.8000	+4.615%	35	1,455	-2.941%
2026-07-28	5.9000	6.5100	5.9000	6.5000	+18.182%	140	1,428	+1.538%
2026-07-27	4.9000	5.5000	4.7500	5.5000	+15.789%	30	1,353	+20.000%
2026-07-24	5.9000	6.2500	4.7500	4.7500	-20.833%	53	1,351	+38.947%
2026-07-23	6.2000	6.5600	5.6000	6.0000	-5.213%	43	1,333	+10.000%
2026-07-22	6.7500	6.7500	6.3300	6.3300	-10.845%	10	1,304	+4.265%
2026-07-21	7.2000	7.2500	7.1000	7.1000	-4.441%	72	1,305	-7.042%
2026-07-20	7.7800	7.8500	7.1500	7.4300	+2.483%	34	1,246	-11.171%
2026-07-17	7.5000	7.5000	7.2500	7.2500	-9.714%	102	1,268	-8.966%
2026-07-16	8.7200	9.0000	7.9500	8.0300	+2.949%	42	1,176	-17.808%
2026-07-15	7.5500	8.5000	7.5500	7.8000	+2.632%	84	1,182	-15.385%
2026-07-14	7.8000	8.0000	7.4500	7.6000	-8.982%	43	1,131	-13.158%
2026-07-13	8.8300	9.4500	8.3500	8.3500	-4.571%	13	1,092	-20.958%
2026-07-10	9.1000	9.4000	8.7500	8.7500	+0.575%	422	1,091	-24.571%
2026-07-09	7.9500	8.7000	7.9500	8.7000	+8.750%	160	738	-24.138%
2026-07-08	8.6500	8.6500	8.0000	8.0000	-6.977%	27	727	-17.500%
2026-07-07	8.4000	9.0300	8.4000	8.6000	+9.554%	284	743	-23.256%
2026-07-06	8.2000	8.3500	7.7000	7.8500	-11.299%	64	694	-15.924%
2026-07-02	8.2500	8.8500	8.0700	8.8500	+7.927%	20	669	-25.424%
2026-07-01	7.9000	8.5300	7.9000	8.2000	+5.128%	60	669	-19.512%
2026-06-30	9.1500	9.1500	7.8000	7.8000	-17.460%	72	625	-15.385%
2026-06-29	10.0000	10.8800	9.2000	9.4500	-2.577%	75	590	-30.159%
2026-06-26	8.2400	10.1000	8.2400	9.7000	+22.166%	95	556	-31.959%
2026-06-25	8.8500	8.8500	7.9400	7.9400	-10.787%	82	512	-16.877%
2026-06-24	6.9000	10.1000	6.7000	8.9000	+36.503%	141	467	-25.843%
2026-06-23	7.4000	7.4000	6.5000	6.5200	-16.088%	27	453	+1.227%
2026-06-22	7.2500	7.7700	7.2500	7.7700	+4.295%	9	453	-15.058%
2026-06-18	7.6000	7.7800	7.2500	7.4500	-2.614%	5	462	-11.409%
2026-06-17	7.8500	8.4200	7.6500	7.6500	-12.069%	14	462	-13.725%
2026-06-16	8.5000	9.0400	8.0500	8.7000	+10.127%	52	462	-24.138%
2026-06-15	7.1500	8.7000	7.1500	7.9000	+26.400%	104	461	-16.456%
2026-06-12	7.0000	7.0000	6.1000	6.2500	-13.793%	77	461	+5.600%
2026-06-11	6.2000	7.2500	5.9900	7.2500	+9.848%	175	461	-8.966%
2026-06-10	6.6000	6.6000	6.6000	6.6000	-7.692%	5	311	0.000%
2026-06-09	7.0000	7.1500	7.0000	7.1500	-3.378%	7	311	-7.692%
2026-06-08	7.4100	7.4400	7.4000	7.4000	-2.632%	6	308	-10.811%
2026-06-05	8.6000	8.6000	7.6000	7.6000	-9.200%	10	303	-13.158%
2026-06-03	8.0000	8.3700	8.0000	8.3700	-0.357%	13	300	-21.147%
2026-06-02	9.4000	9.4000	8.4000	8.4000	-13.402%	45	297	-21.429%
2026-06-01	8.8000	10.2500	8.8000	9.7000	+13.450%	8	260	-31.959%
2026-05-29	7.8900	8.5500	7.8900	8.5500	+8.091%	35	256	-22.807%
2026-05-28	7.9100	7.9100	7.9100	7.9100	+3.129%	6	235	-16.561%
2026-05-27	7.6400	7.6700	7.6400	7.6700	+3.509%	18	229	-13.950%
2026-05-26	8.0000	8.0000	7.4100	7.4100	-9.634%	29	236	-10.931%
2026-05-22	9.5500	9.5500	8.2000	8.2000	-11.543%	14	243	-19.512%
2026-05-21	8.8500	9.2700	8.8500	9.2700	-0.749%	2	230	-28.803%
2026-05-19	10.0500	10.0500	9.3400	9.3400	-8.431%	6	230	-29.336%
2026-05-15	9.3000	10.2000	9.2000	10.2000	+13.333%	3	229	-35.294%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-8.537%	1	226	-26.667%
2026-05-13	9.2500	9.8400	9.2500	9.8400	-9.642%	3	225	-32.927%
2026-05-12	10.8900	10.8900	10.8900	10.8900	+3.813%	1	225	-39.394%
2026-05-11	10.1000	10.4900	10.1000	10.4900	+3.554%	15	225	-37.083%
2026-05-08	10.1300	10.1300	10.1300	10.1300	-8.821%	10	225	-34.847%
2026-05-07	11.0500	11.1100	11.0500	11.1100	-9.009%	2	220	-40.594%
2026-05-06	12.0000	12.4000	11.0000	12.2100	+20.891%	78	219	-45.946%
2026-05-04	10.5500	10.5500	10.1000	10.1000	-3.349%	8	286	-34.653%
2026-05-01	10.4500	10.4500	10.4500	10.4500	+3.980%	1	284	-36.842%
2026-04-30	10.0500	10.0500	10.0500	10.0500	-2.427%	6	284	-34.328%
2026-04-28	10.4000	10.4000	10.3000	10.3000	-11.966%	2	284	-35.922%
2026-04-27	11.5000	11.7000	11.5000	11.7000	+9.346%	40	284	-43.590%
2026-04-22	11.6300	11.6300	10.7000	10.7000	-6.550%	18	260	-38.318%
2026-04-20	11.4500	11.4500	11.4500	11.4500	-4.979%	2	257	-42.358%
2026-04-16	11.7500	12.1000	11.7500	12.0500	-2.033%	16	255	-45.228%
2026-04-15	12.4000	12.4000	12.3000	12.3000	+30.435%	105	247	-46.341%
2026-04-14	9.6500	9.6500	9.0500	9.4300	+7.159%	37	180	-30.011%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.149%	11	140	-25.000%
2026-04-09	8.6000	8.7000	8.5100	8.7000	-9.375%	32	140	-24.138%
2026-04-08	10.3800	10.3800	9.5500	9.6000	+4.348%	3	110	-31.250%
2026-04-02	9.2000	9.2000	9.2000	9.2000	+0.546%	5	110	-28.261%
2026-03-31	9.1000	9.1500	9.1000	9.1500	+7.647%	2	110	-27.869%
2026-03-30	8.5000	8.5000	8.5000	8.5000	+3.281%	5	109	-22.353%
2026-03-27	8.4500	8.4500	8.2100	8.2300	-7.320%	3	109	-19.806%
2026-03-26	9.5000	9.5000	8.8800	8.8800	-17.241%	4	107	-25.676%
2026-03-20	10.6500	10.7300	10.6500	10.7300	-16.172%	2	107	-38.490%
2026-03-18	12.5000	12.8000	12.5000	12.8000	-5.535%	2	106	-48.438%
2026-03-17	13.1700	13.5800	13.1700	13.5500	+18.134%	23	106	-51.292%
2026-03-16	11.3900	11.4700	11.3900	11.4700	+14.700%	2	95	-42.459%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-9.091%	2	93	-34.000%
2026-03-09	10.6800	11.4500	10.6800	11.0000	-11.219%	12	93	-40.000%
2026-03-04	12.3900	12.3900	12.3900	12.3900	-0.081%	1	92	-46.731%
2026-03-03	12.2000	12.4000	12.2000	12.4000	+21.569%	22	92	-46.774%
2026-02-25	10.2000	10.2000	10.2000	10.2000	0.000%	70	70	-35.294%

.dark-mode .CqG9qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqG9qW{ 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