Dark

UBER20270319C95
UBER Mar 19 2027 95.00 Call (UBER270319C00095000)
option OPRA

EOD

Oct 1, 2026

1.29-11.644%(-0.17)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.3500	1.2300	1.2900	-11.644%	229	2,111	0.000%
2026-09-30	1.5900	1.5900	1.4500	1.4600	-4.575%	12	2,003	-11.644%
2026-09-29	1.5500	1.6700	1.5300	1.5300	+15.909%	24	1,992	-15.686%
2026-09-28	1.3300	1.5200	1.3200	1.3200	-12.000%	53	1,989	-2.273%
2026-09-25	1.5000	1.6300	1.5000	1.5000	-6.250%	43	1,974	-14.000%
2026-09-24	1.4200	1.7200	1.4200	1.6000	-5.882%	72	1,950	-19.375%
2026-09-23	1.6200	1.7000	1.5300	1.7000	-4.494%	8	1,897	-24.118%
2026-09-22	1.9900	1.9900	1.6800	1.7800	-6.316%	126	1,894	-27.528%
2026-09-21	1.7700	1.9100	1.7600	1.9000	+2.151%	189	1,829	-32.105%
2026-09-18	1.8700	1.8800	1.7600	1.8600	-6.061%	40	1,782	-30.645%
2026-09-17	2.1000	2.1000	1.9200	1.9800	-3.415%	122	1,776	-34.848%
2026-09-16	2.1000	2.2200	2.0500	2.0500	-9.292%	29	1,712	-37.073%
2026-09-15	2.3900	2.4500	2.2500	2.2600	-9.600%	132	1,710	-42.920%
2026-09-14	2.4400	2.5300	2.1900	2.5000	+3.306%	8	1,699	-48.400%
2026-09-11	2.2500	2.5200	2.2500	2.4200	-5.469%	23	1,700	-46.694%
2026-09-10	2.1400	3.0500	1.8200	2.5600	+9.871%	263	1,697	-49.609%
2026-09-09	2.6000	2.6000	2.3200	2.3300	-16.187%	25	1,687	-44.635%
2026-09-08	2.9000	2.9400	2.7600	2.7800	-23.836%	5	1,669	-53.597%
2026-09-04	3.5000	3.6500	3.2500	3.6500	+5.797%	149	1,652	-64.658%
2026-09-03	4.0000	4.1000	3.4000	3.4500	-6.504%	29	1,652	-62.609%
2026-09-02	3.3700	3.6900	3.3400	3.6900	+11.818%	56	1,638	-65.041%
2026-09-01	3.2500	3.3300	3.0600	3.3000	-1.493%	142	1,610	-60.909%
2026-08-31	4.1000	4.1100	3.2800	3.3500	-23.864%	220	1,615	-61.493%
2026-08-28	3.9500	4.4200	3.9500	4.4000	+15.789%	11	1,596	-70.682%
2026-08-27	3.7500	3.8000	3.7500	3.8000	-16.484%	9	1,602	-66.053%
2026-08-26	5.5500	5.5500	4.5500	4.5500	-7.143%	25	1,593	-71.648%
2026-08-25	4.9800	5.0700	4.8500	4.9000	+8.889%	78	1,580	-73.673%
2026-08-24	4.6500	4.9500	4.5000	4.5000	-3.226%	20	1,576	-71.333%
2026-08-21	4.5000	4.8500	4.5000	4.6500	+1.087%	187	1,573	-72.258%
2026-08-20	2.2200	5.1000	2.2200	4.6000	+4.545%	29	1,413	-71.957%
2026-08-19	3.9500	4.4000	3.9500	4.4000	+18.919%	5	1,414	-70.682%
2026-08-18	3.9000	3.9000	3.7000	3.7000	+7.246%	71	1,413	-65.135%
2026-08-17	3.9400	3.9400	3.3500	3.4500	-6.250%	222	1,342	-62.609%
2026-08-14	3.4500	4.0800	3.4500	3.6800	-2.902%	36	1,336	-64.946%
2026-08-13	3.4800	3.7900	3.3300	3.7900	+11.799%	20	1,306	-65.963%
2026-08-12	4.0500	4.0500	3.3900	3.3900	-24.667%	42	1,303	-61.947%
2026-08-11	4.6900	4.6900	4.5000	4.5000	+2.273%	62	1,303	-71.333%
2026-08-10	4.3000	4.4000	4.1000	4.4000	+26.801%	30	1,297	-70.682%
2026-08-07	3.2300	3.6200	3.2300	3.4700	+33.462%	297	1,325	-62.824%
2026-08-06	1.9500	2.6000	1.9500	2.6000	+49.425%	36	1,049	-50.385%
2026-08-05	2.3000	2.3000	1.7400	1.7400	-43.137%	13	1,040	-25.862%
2026-08-04	2.9500	3.1000	2.6700	3.0600	+5.882%	689	1,035	-57.843%
2026-08-03	2.8900	2.8900	2.8900	2.8900	+9.057%	12	704	-55.363%
2026-07-30	2.6500	2.6500	2.6500	2.6500	-6.360%	1	692	-51.321%
2026-07-29	2.8200	2.8300	2.8200	2.8300	-7.213%	97	691	-54.417%
2026-07-28	3.0500	3.0500	3.0500	3.0500	+27.615%	1	717	-57.705%
2026-07-27	2.2900	2.4600	2.2600	2.3900	+8.145%	99	717	-46.025%
2026-07-24	2.4500	2.7200	2.2100	2.2100	-16.917%	9	620	-41.629%
2026-07-23	2.9000	2.9000	2.6400	2.6600	-10.135%	4	611	-51.504%
2026-07-22	3.2000	3.2000	2.9600	2.9600	-12.684%	10	612	-56.419%
2026-07-21	3.4000	3.5600	3.3900	3.3900	-3.143%	124	612	-61.947%
2026-07-17	3.4000	3.5000	3.3000	3.5000	+2.941%	202	517	-63.143%
2026-07-14	4.0000	4.0000	3.4000	3.4000	-19.048%	3	384	-62.059%
2026-07-13	4.5800	4.5800	4.2000	4.2000	-5.618%	8	384	-69.286%
2026-07-10	4.6500	4.7300	4.4500	4.4500	+8.537%	11	387	-71.011%
2026-07-09	4.1000	4.1000	4.1000	4.1000	0.000%	10	378	-68.537%
2026-07-08	4.1000	4.1000	4.1000	4.1000	-7.029%	6	378	-68.537%
2026-07-07	4.5500	4.6300	4.4100	4.4100	+7.561%	43	372	-70.748%
2026-07-06	4.1000	4.1500	4.0500	4.1000	-4.429%	130	330	-68.537%
2026-07-02	4.3500	4.4000	4.2500	4.2900	+2.143%	17	268	-69.930%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+3.960%	1	268	-69.286%
2026-06-30	4.0000	4.0400	3.9500	4.0400	-15.833%	9	267	-68.069%
2026-06-29	5.5000	5.5000	4.8000	4.8000	-5.325%	34	266	-73.125%
2026-06-26	4.4000	5.4000	4.4000	5.0700	+23.659%	44	266	-74.556%
2026-06-25	4.4000	4.5500	4.1000	4.1000	-11.828%	10	249	-68.537%
2026-06-24	3.5000	5.5000	3.3900	4.6500	+49.518%	37	245	-72.258%
2026-06-23	3.1500	3.1500	3.0700	3.1100	-18.158%	6	238	-58.521%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-17.391%	8	233	-66.053%
2026-06-16	4.6000	4.6000	4.6000	4.6000	+24.324%	1	233	-71.957%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+17.460%	1	232	-65.135%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-15.094%	3	232	-59.048%
2026-06-09	3.7100	3.7100	3.7100	3.7100	-6.313%	5	235	-65.229%
2026-06-08	3.7700	3.9600	3.7700	3.9600	-12.775%	11	235	-67.424%
2026-06-04	4.5400	4.5400	4.5400	4.5400	+5.581%	1	235	-71.586%
2026-06-03	4.2500	4.3000	4.2500	4.3000	-2.273%	7	235	-70.000%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-20.000%	1	228	-70.682%
2026-06-01	4.6000	5.5000	4.6000	5.5000	+23.318%	8	228	-76.545%
2026-05-29	4.3900	4.4600	4.3900	4.4600	+12.911%	11	222	-71.076%
2026-05-28	3.7000	3.9500	3.7000	3.9500	-3.659%	3	221	-67.342%
2026-05-26	3.9500	4.1000	3.9500	4.1000	-3.529%	8	218	-68.537%
2026-05-22	4.7400	4.7400	4.2000	4.2500	-12.551%	24	212	-69.647%
2026-05-21	4.7700	4.8700	4.7000	4.8600	-1.818%	185	207	-73.457%
2026-05-20	4.9000	4.9500	4.9000	4.9500	-1.980%	6	207	-73.939%
2026-05-18	5.0500	5.0500	5.0500	5.0500	-5.607%	2	286	-74.455%
2026-05-15	5.3500	5.3500	5.3500	5.3500	0.000%	3	286	-75.888%
2026-05-14	4.7500	5.3500	4.7500	5.3500	+3.883%	12	283	-75.888%
2026-05-13	5.3100	5.3500	5.1500	5.1500	-14.167%	15	282	-74.951%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+8.893%	2	282	-78.500%
2026-05-11	5.6800	5.9400	5.4800	5.5100	+2.991%	11	282	-76.588%
2026-05-08	5.5500	5.6000	5.3500	5.3500	-14.400%	13	281	-75.888%
2026-05-07	6.0000	6.2500	6.0000	6.2500	-2.344%	3	277	-79.360%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+20.755%	10	274	-79.844%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-9.402%	5	274	-75.660%
2026-05-01	5.6200	5.8500	5.6200	5.8500	-0.847%	6	272	-77.949%
2026-04-28	5.9000	5.9000	5.9000	5.9000	-6.646%	1	272	-78.136%
2026-04-27	6.3200	6.3200	6.3200	6.3200	+12.456%	1	273	-79.589%
2026-04-24	5.5900	5.6200	5.5900	5.6200	+0.357%	3	272	-77.046%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-18.605%	38	272	-76.964%
2026-04-21	6.8900	6.8900	6.8800	6.8800	+3.148%	4	310	-81.250%
2026-04-20	6.1500	6.6700	6.1500	6.6700	+0.301%	3	310	-80.660%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+3.101%	2	307	-80.602%
2026-04-16	6.7200	6.7400	6.4000	6.4500	-6.522%	111	305	-80.000%
2026-04-15	5.3000	6.9000	5.3000	6.9000	+48.387%	120	399	-81.304%
2026-04-14	4.6500	4.6500	4.6500	4.6500	-5.102%	1	284	-72.258%
2026-04-13	4.3000	4.9000	4.3000	4.9000	+6.522%	20	281	-73.673%
2026-04-10	4.3500	4.6000	4.3500	4.6000	+7.226%	2	281	-71.957%
2026-04-09	4.5000	4.5000	4.2700	4.2900	-10.625%	45	281	-69.930%
2026-04-08	5.0000	5.0000	4.8000	4.8000	+7.865%	2	309	-73.125%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-13.592%	5	309	-71.011%
2026-03-26	5.1500	5.1500	5.1500	5.1500	-1.905%	1	309	-74.951%
2026-03-25	5.8500	5.8500	5.2500	5.2500	-2.778%	59	308	-75.429%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-17.683%	4	308	-76.111%
2026-03-23	6.4500	6.5800	6.4500	6.5600	+13.103%	48	308	-80.335%
2026-03-20	6.3100	6.5000	5.8000	5.8000	-15.942%	3	261	-77.759%
2026-03-19	7.1100	7.1100	6.9000	6.9000	-1.429%	65	261	-81.304%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-6.667%	7	261	-81.571%
2026-03-17	7.7500	8.1500	7.5000	7.5000	+14.329%	132	268	-82.800%
2026-03-06	6.7000	6.7000	6.5500	6.5600	-3.529%	119	138	-80.335%
2026-03-05	7.4800	7.4800	6.8000	6.8000	+2.256%	19	28	-81.029%
2026-03-02	6.7500	6.7500	6.6500	6.6500	+15.652%	6	10	-80.602%
2026-02-25	5.7500	5.7500	5.7500	5.7500	0.000%	4	4	-77.565%

.dark-mode .lVGgGT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lVGgGT{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270319C95UBER Mar 19 2027 95.00 Call (UBER270319C00095000)option OPRA

UBER20270319C95
UBER Mar 19 2027 95.00 Call (UBER270319C00095000)
option OPRA