Dark

UBER20270319C85
UBER Mar 19 2027 85.00 Call (UBER270319C00085000)
option OPRA

EOD

Aug 3, 2026

4.95+5.319%(+0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.0800	5.0800	4.9500	4.9500	+5.319%	12	628	0.000%
2026-07-31	4.7200	4.7200	4.4800	4.7000	-11.321%	28	631	+5.319%
2026-07-30	4.3000	5.3000	4.2000	5.3000	+8.163%	66	627	-6.604%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-2.000%	2	586	+1.020%
2026-07-28	4.7000	5.0000	4.6300	5.0000	+33.333%	20	588	-1.000%
2026-07-27	3.8500	3.9100	3.7500	3.7500	-0.266%	9	581	+32.000%
2026-07-24	4.4000	4.7500	3.7600	3.7600	-15.506%	157	580	+31.649%
2026-07-23	5.0500	5.4000	4.3200	4.4500	-10.282%	214	709	+11.236%
2026-07-22	5.3000	5.3000	4.9600	4.9600	-12.057%	205	842	-0.202%
2026-07-21	5.7500	5.7500	5.6400	5.6400	-2.083%	7	842	-12.234%
2026-07-20	6.1500	6.1500	5.7600	5.7600	-4.000%	2	842	-14.063%
2026-07-17	5.6600	6.0500	5.6000	6.0000	-7.692%	99	842	-17.500%
2026-07-16	6.6000	6.6000	6.5000	6.5000	+8.333%	14	766	-23.846%
2026-07-15	6.3000	6.3000	5.7000	6.0000	-18.367%	90	757	-17.500%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-2.649%	10	685	-32.653%
2026-07-10	7.5500	7.5500	7.5500	7.5500	+9.420%	1	675	-34.437%
2026-07-09	6.5500	6.9000	6.5500	6.9000	-2.405%	24	675	-28.261%
2026-07-07	7.0000	7.1000	6.7000	7.0700	+10.296%	5	670	-29.986%
2026-07-06	6.4100	6.4100	6.4100	6.4100	+0.156%	5	670	-22.777%
2026-07-02	6.8500	6.8500	6.4000	6.4000	-4.478%	3	670	-22.656%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+8.065%	6	670	-26.119%
2026-06-30	6.4500	6.4500	6.1000	6.2000	-22.500%	4	665	-20.161%
2026-06-29	8.1700	8.7500	8.0000	8.0000	0.000%	60	663	-38.125%
2026-06-26	6.6200	8.2300	6.6200	8.0000	+21.212%	53	656	-38.125%
2026-06-25	6.8500	6.8500	6.6000	6.6000	-5.714%	59	635	-25.000%
2026-06-24	5.4000	7.8000	5.3300	7.0000	+34.615%	97	689	-29.286%
2026-06-23	5.8300	5.8300	5.1200	5.2000	-20.000%	39	614	-4.808%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-1.961%	2	450	-23.846%
2026-06-15	6.7700	6.7700	6.6000	6.6300	+32.600%	181	450	-25.339%
2026-06-12	5.0500	5.0500	5.0000	5.0000	+12.360%	3	450	-1.000%
2026-06-11	4.9000	4.9000	4.4500	4.4500	-25.833%	2	450	+11.236%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+6.195%	2	449	-17.500%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-13.077%	2	447	-12.389%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-17.197%	1	447	-23.846%
2026-06-04	7.1100	7.8500	7.1100	7.8500	+9.028%	6	447	-36.943%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-2.571%	1	441	-31.250%
2026-06-01	7.3900	7.3900	7.3900	7.3900	+7.883%	3	440	-33.018%
2026-05-29	6.6500	6.8500	6.4000	6.8500	+11.382%	5	437	-27.737%
2026-05-28	5.8500	6.1500	5.8500	6.1500	-1.600%	9	435	-19.512%
2026-05-27	6.0500	6.2500	6.0500	6.2500	+5.042%	13	435	-20.800%
2026-05-26	6.1000	6.1500	5.9500	5.9500	-10.928%	14	422	-16.807%
2026-05-22	6.6800	6.6800	6.6800	6.6800	-10.094%	1	417	-25.898%
2026-05-21	7.4200	7.4400	7.3700	7.4300	-11.548%	100	417	-33.378%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+0.840%	3	417	-41.071%
2026-05-18	8.3300	8.3300	8.3300	8.3300	+4.125%	1	414	-40.576%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-7.514%	5	414	-38.125%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-1.481%	52	409	-42.775%
2026-05-11	8.9500	8.9500	8.7800	8.7800	+4.524%	27	409	-43.622%
2026-05-08	8.4000	8.4000	8.4000	8.4000	-16.584%	1	336	-41.071%
2026-05-06	10.0000	10.0700	10.0000	10.0700	+26.508%	6	337	-50.844%
2026-05-05	7.9500	8.5600	7.9500	7.9600	-4.096%	350	333	-37.814%
2026-05-04	8.4700	8.5500	8.1500	8.3000	-3.488%	30	548	-40.361%
2026-05-01	8.5000	8.6000	8.4500	8.6000	+11.688%	203	583	-42.442%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-7.229%	1	583	-35.714%
2026-04-28	8.3000	8.3000	8.3000	8.3000	+2.850%	4	582	-40.361%
2026-04-24	8.0700	8.0700	8.0700	8.0700	-9.224%	10	582	-38.662%
2026-04-23	8.8900	8.8900	8.8900	8.8900	-7.684%	4	572	-44.319%
2026-04-22	9.6300	9.6300	9.6300	9.6300	-4.653%	1	568	-48.598%
2026-04-21	10.1000	10.1000	10.1000	10.1000	+8.602%	10	557	-50.990%
2026-04-20	9.1000	9.3000	9.1000	9.3000	-6.061%	38	557	-46.774%
2026-04-17	9.9000	9.9000	9.9000	9.9000	-0.503%	2	557	-50.000%
2026-04-16	9.9500	9.9500	9.9500	9.9500	-1.485%	6	557	-50.251%
2026-04-15	10.1000	10.1000	10.1000	10.1000	+25.466%	1	556	-50.990%
2026-04-13	8.0500	8.0500	8.0500	8.0500	+22.901%	1	557	-38.509%
2026-04-10	7.0200	7.0200	6.5500	6.5500	-4.380%	2	557	-24.427%
2026-04-09	6.8000	6.9000	6.8000	6.8500	-10.458%	55	557	-27.737%
2026-04-08	8.5000	8.5000	7.6500	7.6500	+0.394%	2	502	-35.294%
2026-04-02	7.5500	7.6200	7.5500	7.6200	-4.391%	200	300	-35.039%
2026-04-01	7.9700	7.9700	7.9700	7.9700	+11.938%	1	300	-37.892%
2026-03-30	7.1200	7.2000	7.0500	7.1200	+5.481%	186	300	-30.478%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-9.030%	1	133	-26.667%
2026-03-26	7.6000	7.6000	7.4200	7.4200	-10.602%	2	132	-33.288%
2026-03-25	8.6500	8.6500	8.3000	8.3000	-10.753%	58	131	-40.361%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-7.000%	1	169	-46.774%
2026-03-19	10.6000	10.6000	9.9000	10.0000	-12.281%	62	169	-50.500%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+17.526%	3	108	-56.579%
2026-03-16	9.1000	9.7000	9.1000	9.7000	+6.593%	2	108	-48.969%
2026-03-13	9.1000	9.1000	9.1000	9.1000	+4.598%	2	108	-45.604%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+4.819%	2	106	-43.103%
2026-03-10	8.5000	8.5000	8.3000	8.3000	-8.084%	2	104	-40.361%
2026-03-09	9.0300	9.0300	9.0300	9.0300	-5.741%	5	102	-45.183%
2026-03-06	9.6600	9.6600	9.5600	9.5800	-6.900%	100	102	-48.330%
2026-03-03	10.2900	10.2900	10.2900	10.2900	0.000%	5	5	-51.895%

.dark-mode .myRdq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myRdq0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C85UBER Mar 19 2027 85.00 Call (UBER270319C00085000)option OPRA

UBER20270319C85
UBER Mar 19 2027 85.00 Call (UBER270319C00085000)
option OPRA