Dark

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

EOD

Oct 1, 2026

2.49-11.071%(-0.31)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7800	2.7800	2.3900	2.4900	-11.071%	53	2,535	0.000%
2026-09-30	3.0000	3.0000	2.7700	2.8000	-5.085%	203	2,521	-11.071%
2026-09-29	3.0000	3.0000	2.8400	2.9500	+12.595%	67	2,325	-15.593%
2026-09-28	2.6800	2.7900	2.5400	2.6200	-12.667%	249	2,297	-4.962%
2026-09-25	2.9000	3.0500	2.8400	3.0000	+0.671%	159	2,103	-17.000%
2026-09-24	3.1000	3.2500	2.9500	2.9800	-2.932%	229	2,045	-16.443%
2026-09-23	3.0000	3.3000	2.7200	3.0700	-4.063%	144	1,933	-18.893%
2026-09-22	3.5500	3.6900	3.1500	3.2000	-11.111%	392	1,890	-22.188%
2026-09-21	3.3800	3.6000	3.3500	3.6000	+3.746%	64	1,662	-30.833%
2026-09-18	3.5000	3.5000	3.4000	3.4700	-9.635%	65	1,622	-28.242%
2026-09-17	3.7000	3.9000	3.6800	3.8400	-7.470%	116	1,589	-35.156%
2026-09-16	3.9500	4.1500	3.7500	4.1500	+1.716%	52	1,568	-40.000%
2026-09-15	4.2000	4.3500	4.0800	4.0800	-7.273%	22	1,545	-38.971%
2026-09-14	4.0000	4.5600	4.0000	4.4000	+3.529%	62	1,529	-43.409%
2026-09-11	4.7500	4.7500	3.9000	4.2500	-11.458%	328	1,536	-41.412%
2026-09-10	3.6500	5.1500	3.4700	4.8000	+17.073%	106	1,476	-48.125%
2026-09-09	4.8500	4.8500	4.1000	4.1000	-19.608%	163	1,396	-39.268%
2026-09-08	6.0500	6.0500	4.7500	5.1000	-15.842%	194	1,439	-51.176%
2026-09-04	5.7500	6.2300	5.6700	6.0600	0.000%	31	1,302	-58.911%
2026-09-03	6.5500	6.5500	5.8000	6.0600	-3.040%	143	1,302	-58.911%
2026-09-02	6.2000	6.5100	6.2000	6.2500	+8.696%	19	1,194	-60.160%
2026-09-01	5.9000	6.1500	5.6400	5.7500	-2.542%	61	1,185	-56.696%
2026-08-31	6.5500	6.5500	5.9000	5.9000	-20.270%	28	1,208	-57.797%
2026-08-28	7.1500	7.4000	7.1500	7.4000	+15.625%	5	1,209	-66.351%
2026-08-27	6.3900	6.8500	6.3600	6.4000	-15.119%	25	1,207	-61.094%
2026-08-26	9.3000	9.5000	7.5400	7.5400	-9.701%	130	1,202	-66.976%
2026-08-25	8.4000	8.4000	7.8800	8.3500	+11.333%	84	1,169	-70.180%
2026-08-24	7.5900	7.8000	7.4500	7.5000	+1.078%	64	1,139	-66.800%
2026-08-21	7.5900	8.5000	7.4200	7.4200	+3.776%	129	1,115	-66.442%
2026-08-20	8.0000	8.0000	7.1500	7.1500	-3.378%	16	1,112	-65.175%
2026-08-19	5.5000	7.8500	5.5000	7.4000	+23.333%	28	1,114	-66.351%
2026-08-18	6.5000	6.7200	6.0000	6.0000	+2.564%	194	1,105	-58.500%
2026-08-17	6.0000	6.5000	5.8000	5.8500	-7.143%	38	1,094	-57.436%
2026-08-14	6.3000	6.3000	6.1000	6.3000	-0.631%	6	1,066	-60.476%
2026-08-13	5.8600	6.3400	5.6000	6.3400	+5.316%	61	1,061	-60.726%
2026-08-12	6.6000	6.8000	5.7500	6.0200	-19.733%	28	1,009	-58.638%
2026-08-11	7.2100	7.8000	7.2000	7.5000	+8.225%	95	1,008	-66.800%
2026-08-10	6.8000	7.2500	6.8000	6.9300	+17.458%	257	990	-64.069%
2026-08-07	5.0500	6.2500	5.0000	5.9000	+29.670%	300	967	-57.797%
2026-08-06	3.6500	4.5500	3.6500	4.5500	+23.306%	28	694	-45.275%
2026-08-05	3.9000	3.9000	3.2300	3.6900	-29.175%	62	670	-32.520%
2026-08-04	5.1200	5.2100	5.0000	5.2100	+5.253%	5	629	-52.207%
2026-08-03	5.0800	5.0800	4.9500	4.9500	+5.319%	12	628	-49.697%
2026-07-31	4.7200	4.7200	4.4800	4.7000	-11.321%	28	631	-47.021%
2026-07-30	4.3000	5.3000	4.2000	5.3000	+8.163%	66	627	-53.019%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-2.000%	2	586	-49.184%
2026-07-28	4.7000	5.0000	4.6300	5.0000	+33.333%	20	588	-50.200%
2026-07-27	3.8500	3.9100	3.7500	3.7500	-0.266%	9	581	-33.600%
2026-07-24	4.4000	4.7500	3.7600	3.7600	-15.506%	157	580	-33.777%
2026-07-23	5.0500	5.4000	4.3200	4.4500	-10.282%	214	709	-44.045%
2026-07-22	5.3000	5.3000	4.9600	4.9600	-12.057%	205	842	-49.798%
2026-07-21	5.7500	5.7500	5.6400	5.6400	-2.083%	7	842	-55.851%
2026-07-20	6.1500	6.1500	5.7600	5.7600	-4.000%	2	842	-56.771%
2026-07-17	5.6600	6.0500	5.6000	6.0000	-7.692%	99	842	-58.500%
2026-07-16	6.6000	6.6000	6.5000	6.5000	+8.333%	14	766	-61.692%
2026-07-15	6.3000	6.3000	5.7000	6.0000	-18.367%	90	757	-58.500%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-2.649%	10	685	-66.122%
2026-07-10	7.5500	7.5500	7.5500	7.5500	+9.420%	1	675	-67.020%
2026-07-09	6.5500	6.9000	6.5500	6.9000	-2.405%	24	675	-63.913%
2026-07-07	7.0000	7.1000	6.7000	7.0700	+10.296%	5	670	-64.781%
2026-07-06	6.4100	6.4100	6.4100	6.4100	+0.156%	5	670	-61.154%
2026-07-02	6.8500	6.8500	6.4000	6.4000	-4.478%	3	670	-61.094%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+8.065%	6	670	-62.836%
2026-06-30	6.4500	6.4500	6.1000	6.2000	-22.500%	4	665	-59.839%
2026-06-29	8.1700	8.7500	8.0000	8.0000	0.000%	60	663	-68.875%
2026-06-26	6.6200	8.2300	6.6200	8.0000	+21.212%	53	656	-68.875%
2026-06-25	6.8500	6.8500	6.6000	6.6000	-5.714%	59	635	-62.273%
2026-06-24	5.4000	7.8000	5.3300	7.0000	+34.615%	97	689	-64.429%
2026-06-23	5.8300	5.8300	5.1200	5.2000	-20.000%	39	614	-52.115%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-1.961%	2	450	-61.692%
2026-06-15	6.7700	6.7700	6.6000	6.6300	+32.600%	181	450	-62.443%
2026-06-12	5.0500	5.0500	5.0000	5.0000	+12.360%	3	450	-50.200%
2026-06-11	4.9000	4.9000	4.4500	4.4500	-25.833%	2	450	-44.045%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+6.195%	2	449	-58.500%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-13.077%	2	447	-55.929%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-17.197%	1	447	-61.692%
2026-06-04	7.1100	7.8500	7.1100	7.8500	+9.028%	6	447	-68.280%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-2.571%	1	441	-65.417%
2026-06-01	7.3900	7.3900	7.3900	7.3900	+7.883%	3	440	-66.306%
2026-05-29	6.6500	6.8500	6.4000	6.8500	+11.382%	5	437	-63.650%
2026-05-28	5.8500	6.1500	5.8500	6.1500	-1.600%	9	435	-59.512%
2026-05-27	6.0500	6.2500	6.0500	6.2500	+5.042%	13	435	-60.160%
2026-05-26	6.1000	6.1500	5.9500	5.9500	-10.928%	14	422	-58.151%
2026-05-22	6.6800	6.6800	6.6800	6.6800	-10.094%	1	417	-62.725%
2026-05-21	7.4200	7.4400	7.3700	7.4300	-11.548%	100	417	-66.487%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+0.840%	3	417	-70.357%
2026-05-18	8.3300	8.3300	8.3300	8.3300	+4.125%	1	414	-70.108%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-7.514%	5	414	-68.875%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-1.481%	52	409	-71.214%
2026-05-11	8.9500	8.9500	8.7800	8.7800	+4.524%	27	409	-71.640%
2026-05-08	8.4000	8.4000	8.4000	8.4000	-16.584%	1	336	-70.357%
2026-05-06	10.0000	10.0700	10.0000	10.0700	+26.508%	6	337	-75.273%
2026-05-05	7.9500	8.5600	7.9500	7.9600	-4.096%	350	333	-68.719%
2026-05-04	8.4700	8.5500	8.1500	8.3000	-3.488%	30	548	-70.000%
2026-05-01	8.5000	8.6000	8.4500	8.6000	+11.688%	203	583	-71.047%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-7.229%	1	583	-67.662%
2026-04-28	8.3000	8.3000	8.3000	8.3000	+2.850%	4	582	-70.000%
2026-04-24	8.0700	8.0700	8.0700	8.0700	-9.224%	10	582	-69.145%
2026-04-23	8.8900	8.8900	8.8900	8.8900	-7.684%	4	572	-71.991%
2026-04-22	9.6300	9.6300	9.6300	9.6300	-4.653%	1	568	-74.143%
2026-04-21	10.1000	10.1000	10.1000	10.1000	+8.602%	10	557	-75.347%
2026-04-20	9.1000	9.3000	9.1000	9.3000	-6.061%	38	557	-73.226%
2026-04-17	9.9000	9.9000	9.9000	9.9000	-0.503%	2	557	-74.848%
2026-04-16	9.9500	9.9500	9.9500	9.9500	-1.485%	6	557	-74.975%
2026-04-15	10.1000	10.1000	10.1000	10.1000	+25.466%	1	556	-75.347%
2026-04-13	8.0500	8.0500	8.0500	8.0500	+22.901%	1	557	-69.068%
2026-04-10	7.0200	7.0200	6.5500	6.5500	-4.380%	2	557	-61.985%
2026-04-09	6.8000	6.9000	6.8000	6.8500	-10.458%	55	557	-63.650%
2026-04-08	8.5000	8.5000	7.6500	7.6500	+0.394%	2	502	-67.451%
2026-04-02	7.5500	7.6200	7.5500	7.6200	-4.391%	200	300	-67.323%
2026-04-01	7.9700	7.9700	7.9700	7.9700	+11.938%	1	300	-68.758%
2026-03-30	7.1200	7.2000	7.0500	7.1200	+5.481%	186	300	-65.028%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-9.030%	1	133	-63.111%
2026-03-26	7.6000	7.6000	7.4200	7.4200	-10.602%	2	132	-66.442%
2026-03-25	8.6500	8.6500	8.3000	8.3000	-10.753%	58	131	-70.000%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-7.000%	1	169	-73.226%
2026-03-19	10.6000	10.6000	9.9000	10.0000	-12.281%	62	169	-75.100%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+17.526%	3	108	-78.158%
2026-03-16	9.1000	9.7000	9.1000	9.7000	+6.593%	2	108	-74.330%
2026-03-13	9.1000	9.1000	9.1000	9.1000	+4.598%	2	108	-72.637%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+4.819%	2	106	-71.379%
2026-03-10	8.5000	8.5000	8.3000	8.3000	-8.084%	2	104	-70.000%
2026-03-09	9.0300	9.0300	9.0300	9.0300	-5.741%	5	102	-72.425%
2026-03-06	9.6600	9.6600	9.5600	9.5800	-6.900%	100	102	-74.008%
2026-03-03	10.2900	10.2900	10.2900	10.2900	0.000%	5	5	-75.802%

.dark-mode .CzKHD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CzKHD4{ 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