Dark

UBER20270319C90
UBER Mar 19 2027 90.00 Call (UBER270319C00090000)
option OPRA

EOD

Oct 1, 2026

1.77-10.606%(-0.21)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	1.9900	1.6800	1.7700	-10.606%	74	2,823	0.000%
2026-09-30	2.0600	2.1000	1.9600	1.9800	-20.800%	89	2,827	-10.606%
2026-09-29	2.0800	2.5000	2.0400	2.5000	+33.690%	230	2,748	-29.200%
2026-09-28	1.8100	2.0000	1.7000	1.8700	-11.792%	316	2,568	-5.348%
2026-09-25	2.1200	2.1800	2.0100	2.1200	-3.196%	62	2,412	-16.509%
2026-09-24	2.3100	2.3100	2.1000	2.1900	-8.750%	124	2,414	-19.178%
2026-09-23	2.2200	2.4000	2.2200	2.4000	-1.639%	7	2,384	-26.250%
2026-09-22	2.7000	2.7500	2.3000	2.4400	-5.792%	63	2,378	-27.459%
2026-09-21	2.6600	2.6600	2.3300	2.5900	+0.778%	405	2,379	-31.660%
2026-09-18	2.7000	2.7000	2.4500	2.5700	-6.545%	154	2,301	-31.128%
2026-09-17	2.7300	2.8500	2.6500	2.7500	-1.786%	319	2,279	-35.636%
2026-09-16	2.9800	3.0500	2.8000	2.8000	-5.085%	73	2,192	-36.786%
2026-09-15	3.2000	3.2500	2.9500	2.9500	-12.722%	298	2,163	-40.000%
2026-09-14	3.3000	3.4200	3.0000	3.3800	+0.896%	98	2,165	-47.633%
2026-09-11	3.2000	3.3500	2.8500	3.3500	-4.558%	154	2,129	-47.164%
2026-09-10	3.1500	3.7500	2.6000	3.5100	-3.836%	117	2,058	-49.573%
2026-09-09	3.6500	3.6500	3.1000	3.6500	-1.351%	70	2,011	-51.507%
2026-09-08	4.0000	4.0000	3.4500	3.7000	-22.917%	83	1,981	-52.162%
2026-09-04	4.2100	4.8000	4.2100	4.8000	+3.226%	72	1,980	-63.125%
2026-09-03	5.1500	5.1500	4.0500	4.6500	-2.311%	25	1,980	-61.935%
2026-09-02	4.7000	5.0000	4.4500	4.7600	+10.698%	21	1,970	-62.815%
2026-09-01	4.2000	4.7900	4.1500	4.3000	-3.153%	272	1,969	-58.837%
2026-08-31	4.9000	4.9000	4.4300	4.4400	-21.277%	313	1,990	-60.135%
2026-08-28	5.2500	5.8000	5.2500	5.6400	+13.939%	16	1,967	-68.617%
2026-08-27	5.2400	5.2400	4.7500	4.9500	-15.385%	273	1,963	-64.242%
2026-08-26	7.1300	7.1300	5.8500	5.8500	-8.594%	82	1,767	-69.744%
2026-08-25	6.4000	6.5200	6.2100	6.4000	+5.785%	19	1,753	-72.344%
2026-08-24	5.8000	6.2000	5.7000	6.0500	+2.542%	48	1,740	-70.744%
2026-08-21	6.2000	6.4000	5.7500	5.9000	-4.839%	135	1,710	-70.000%
2026-08-20	6.3300	6.3300	5.9000	6.2000	+9.155%	14	1,605	-71.452%
2026-08-19	4.0000	6.0500	4.0000	5.6800	+29.091%	611	1,603	-68.838%
2026-08-18	5.2000	5.2600	4.4000	4.4000	-0.227%	9	1,358	-59.773%
2026-08-17	4.9500	5.0700	4.2300	4.4100	-5.567%	357	1,359	-59.864%
2026-08-14	4.7000	4.8300	4.6700	4.6700	-2.096%	27	1,180	-62.099%
2026-08-13	4.6000	4.8000	4.5000	4.7700	+2.581%	14	1,157	-62.893%
2026-08-12	4.9400	4.9700	4.4500	4.6500	-21.186%	16	1,156	-61.935%
2026-08-11	5.6000	6.1500	5.3000	5.9000	+4.425%	91	1,144	-70.000%
2026-08-10	5.0000	5.7000	4.9500	5.6500	+25.556%	117	1,076	-68.673%
2026-08-07	3.8500	4.8500	3.8300	4.5000	+30.435%	165	1,077	-60.667%
2026-08-06	2.4400	3.4500	2.4400	3.4500	+35.294%	55	1,059	-48.696%
2026-08-05	2.8500	3.0000	2.4000	2.5500	-38.554%	136	1,041	-30.588%
2026-08-04	3.9000	4.1500	3.7000	4.1500	+6.410%	24	984	-57.349%
2026-08-03	3.9000	3.9000	3.8500	3.9000	+8.939%	44	990	-54.615%
2026-07-31	3.5500	3.5800	3.5500	3.5800	+3.768%	82	1,012	-50.559%
2026-07-30	3.6300	3.6700	3.2000	3.4500	-12.658%	180	1,012	-48.696%
2026-07-29	3.8500	4.0000	3.8500	3.9500	+2.067%	12	967	-55.190%
2026-07-28	3.5000	3.8700	3.4000	3.8700	+20.938%	33	965	-54.264%
2026-07-27	2.8500	3.3000	2.8500	3.2000	+10.345%	34	951	-44.688%
2026-07-24	3.5500	3.6500	2.9000	2.9000	-3.654%	45	948	-38.966%
2026-07-23	3.7500	3.7500	3.0100	3.0100	-21.410%	35	944	-41.196%
2026-07-22	4.2500	4.2500	3.8300	3.8300	-14.889%	26	932	-53.786%
2026-07-21	4.4000	4.5000	4.4000	4.5000	-8.163%	33	935	-60.667%
2026-07-20	4.6000	4.9000	4.5000	4.9000	+0.616%	12	932	-63.878%
2026-07-17	4.4300	4.9000	4.4000	4.8700	-5.253%	192	931	-63.655%
2026-07-16	5.1400	5.1400	5.1400	5.1400	+4.472%	5	901	-65.564%
2026-07-15	4.5000	5.0500	4.5000	4.9200	-2.574%	4	901	-64.024%
2026-07-14	5.6000	5.6000	4.7300	5.0500	-12.174%	12	901	-64.950%
2026-07-13	5.7500	5.8500	5.7500	5.7500	+3.978%	19	907	-69.217%
2026-07-10	5.9000	5.9000	5.5000	5.5300	+1.654%	12	888	-67.993%
2026-07-09	5.4500	5.6000	5.4000	5.4400	+12.165%	88	888	-67.463%
2026-07-08	4.8500	4.8500	4.8500	4.8500	-8.144%	1	837	-63.505%
2026-07-07	5.2800	5.2800	5.2800	5.2800	+7.755%	30	837	-66.477%
2026-07-06	5.2000	5.2000	4.9000	4.9000	-13.274%	57	867	-63.878%
2026-07-02	5.5500	5.6500	5.3500	5.6500	+6.604%	29	882	-68.673%
2026-07-01	5.3200	5.3500	5.2500	5.3000	+4.950%	8	882	-66.604%
2026-06-30	5.5000	5.7500	4.8200	5.0500	-17.213%	118	877	-64.950%
2026-06-29	7.0000	7.2000	6.0000	6.1000	-2.400%	88	908	-70.984%
2026-06-26	5.5000	6.6500	5.5000	6.2500	+23.762%	99	922	-71.680%
2026-06-25	5.7300	5.7300	5.0500	5.0500	-15.126%	111	881	-64.950%
2026-06-24	4.4000	6.5000	4.3500	5.9500	+33.110%	272	910	-70.252%
2026-06-23	4.4700	4.4700	4.4700	4.4700	-8.776%	2	758	-60.403%
2026-06-22	4.7500	4.9600	4.7000	4.9000	+1.031%	4	758	-63.878%
2026-06-18	4.9300	5.0500	4.8500	4.8500	+5.206%	28	748	-63.505%
2026-06-17	5.0500	5.0500	4.6000	4.6100	-15.876%	14	748	-61.605%
2026-06-16	5.4200	5.7800	5.4200	5.4800	+5.385%	16	748	-67.701%
2026-06-15	4.6600	5.5000	4.6600	5.2000	+28.395%	528	1,066	-65.962%
2026-06-12	3.9900	4.0500	3.9000	4.0500	-3.571%	7	1,066	-56.296%
2026-06-11	3.9300	4.2000	3.9300	4.2000	-1.176%	10	1,066	-57.857%
2026-06-10	4.5500	4.5500	4.2500	4.2500	-8.602%	42	1,057	-58.353%
2026-06-09	4.7500	4.8500	4.5500	4.6500	-6.061%	458	1,058	-61.935%
2026-06-05	4.9500	4.9500	4.9500	4.9500	-18.852%	1	707	-64.242%
2026-06-04	6.0000	6.1000	5.7600	6.1000	+15.970%	8	708	-70.984%
2026-06-03	5.1500	5.4400	5.1200	5.2600	-2.593%	50	703	-66.350%
2026-06-02	7.2000	7.2000	5.4000	5.4000	-16.923%	8	664	-67.222%
2026-06-01	5.9000	6.5200	5.5200	6.5000	+20.370%	62	657	-72.769%
2026-05-29	5.1500	5.4000	5.1500	5.4000	+8.216%	4	640	-67.222%
2026-05-28	5.1000	5.1000	4.9900	4.9900	+1.837%	4	638	-64.529%
2026-05-26	4.8500	4.9000	4.7100	4.9000	-6.667%	21	634	-63.878%
2026-05-22	6.1000	6.1000	5.2500	5.2500	-14.075%	19	632	-66.286%
2026-05-21	5.9300	6.1100	5.9300	6.1100	-5.271%	137	621	-71.031%
2026-05-20	6.4500	6.4600	6.4500	6.4500	+3.698%	15	621	-72.558%
2026-05-19	6.2200	6.2200	6.2200	6.2200	-7.578%	2	621	-71.543%
2026-05-15	6.7000	6.7300	6.5000	6.7300	+2.748%	12	621	-73.700%
2026-05-14	5.9000	6.5500	5.7500	6.5500	+0.769%	9	629	-72.977%
2026-05-13	6.5000	6.5000	6.5000	6.5000	-7.539%	1	626	-72.769%
2026-05-12	7.0000	7.1000	6.3000	7.0300	+0.429%	7	626	-74.822%
2026-05-11	6.8000	7.0000	6.8000	7.0000	0.000%	5	626	-74.714%
2026-05-08	6.5000	7.0000	6.4000	7.0000	-5.660%	40	620	-74.714%
2026-05-07	9.0000	9.1500	7.2500	7.4200	-14.120%	44	649	-76.146%
2026-05-06	8.2500	8.6400	8.0000	8.6400	+30.120%	65	647	-79.514%
2026-05-05	6.4000	6.6400	6.4000	6.6400	+0.912%	11	618	-73.343%
2026-05-04	6.7000	6.8300	6.5800	6.5800	-6.000%	27	619	-73.100%
2026-05-01	7.1500	7.1500	6.8500	7.0000	+4.478%	124	550	-74.714%
2026-04-30	6.7000	6.7000	6.7000	6.7000	+0.752%	2	550	-73.582%
2026-04-29	6.5000	6.6500	6.5000	6.6500	-14.194%	2	550	-73.383%
2026-04-27	7.2800	8.1500	7.2800	7.7500	+12.319%	26	549	-77.161%
2026-04-24	6.9900	6.9900	6.7500	6.9000	-2.128%	18	531	-74.348%
2026-04-23	7.0500	7.0500	7.0500	7.0500	-4.082%	38	518	-74.894%
2026-04-22	7.5500	7.5500	7.2500	7.3500	-14.535%	115	530	-75.918%
2026-04-21	8.6000	8.6500	8.6000	8.6000	+12.125%	293	550	-79.419%
2026-04-20	7.5500	7.6700	7.5500	7.6700	-5.890%	5	550	-76.923%
2026-04-17	8.1500	8.4600	8.0100	8.1500	+3.165%	13	546	-78.282%
2026-04-16	9.6500	9.6500	7.8400	7.9000	-5.389%	445	542	-77.595%
2026-04-15	8.3000	8.3500	8.2900	8.3500	+38.017%	45	366	-78.802%
2026-04-14	6.5000	6.5000	6.0500	6.0500	-2.419%	52	331	-70.744%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+7.639%	5	287	-71.452%
2026-04-09	5.0400	5.7600	5.0400	5.7600	-10.000%	26	287	-69.271%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+5.090%	2	287	-72.344%
2026-04-02	6.0900	6.0900	6.0900	6.0900	-1.456%	5	285	-70.936%
2026-04-01	6.8000	6.8000	6.1800	6.1800	-3.438%	6	285	-71.359%
2026-03-31	6.2400	6.4000	6.1000	6.4000	+12.281%	8	282	-72.344%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-8.065%	4	281	-68.947%
2026-03-26	6.5500	6.5500	6.2000	6.2000	-10.534%	10	281	-71.452%
2026-03-25	7.0100	7.0300	6.9300	6.9300	+1.020%	50	278	-74.459%
2026-03-24	6.9400	6.9400	6.7800	6.8600	-12.944%	69	229	-74.198%
2026-03-23	7.8800	7.8800	7.8800	7.8800	-16.170%	1	162	-77.538%
2026-03-17	9.4000	9.4000	9.4000	9.4000	+27.891%	21	162	-81.170%
2026-03-13	7.5600	7.5600	7.3500	7.3500	+0.547%	15	162	-75.918%
2026-03-12	8.0000	8.0000	7.3100	7.3100	+4.429%	3	162	-75.787%
2026-03-10	7.0000	7.0000	6.9500	7.0000	-4.762%	10	162	-74.714%
2026-03-09	7.3500	7.3500	7.3500	7.3500	-7.197%	1	161	-75.918%
2026-03-06	7.9700	7.9700	7.9100	7.9200	-8.439%	100	161	-77.652%
2026-03-05	9.0700	9.0900	8.5000	8.6500	+6.527%	75	66	-79.538%
2026-03-02	8.0000	8.1200	8.0000	8.1200	+14.366%	2	12	-78.202%
2026-02-25	7.1000	7.1000	7.1000	7.1000	0.000%	10	10	-75.070%

.dark-mode .jrS2Bs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrS2Bs{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C90UBER Mar 19 2027 90.00 Call (UBER270319C00090000)option OPRA

UBER20270319C90
UBER Mar 19 2027 90.00 Call (UBER270319C00090000)
option OPRA