Dark

UBER20260821C100
UBER Aug 21 2026 100.00 Call (UBER260821C00100000)
option OPRA

EOD

Aug 3, 2026

0.0400+33.333%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0900	0.0400	0.0400	+33.333%	27	2,876	0.000%
2026-07-31	0.0300	0.0400	0.0200	0.0300	-25.000%	254	2,854	+33.333%
2026-07-30	0.0400	0.0400	0.0300	0.0400	-20.000%	36	2,618	0.000%
2026-07-29	0.1000	0.1000	0.0400	0.0500	0.000%	503	2,590	-20.000%
2026-07-28	0.0300	0.0500	0.0200	0.0500	-58.333%	52	1,991	-20.000%
2026-07-27	0.0500	0.1200	0.0300	0.1200	+200.000%	132	1,950	-66.667%
2026-07-24	0.0500	0.1300	0.0300	0.0400	0.000%	20	1,869	0.000%
2026-07-23	0.0600	0.0700	0.0400	0.0400	-20.000%	14	1,866	0.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-16.667%	48	1,863	-20.000%
2026-07-21	0.1400	0.1400	0.0600	0.0600	-40.000%	178	1,897	-33.333%
2026-07-20	0.1500	0.1500	0.0500	0.1000	+25.000%	144	2,062	-60.000%
2026-07-17	0.2500	0.2500	0.0700	0.0800	-46.667%	87	2,047	-50.000%
2026-07-16	0.1500	0.1500	0.1200	0.1500	-6.250%	13	2,024	-73.333%
2026-07-15	0.1100	0.1600	0.1000	0.1600	+33.333%	311	2,028	-75.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-33.333%	2	1,856	-66.667%
2026-07-13	0.2200	0.2300	0.1600	0.1800	-10.000%	72	1,854	-77.778%
2026-07-10	0.1700	0.2000	0.1200	0.2000	+17.647%	6	1,907	-80.000%
2026-07-09	0.1800	0.1800	0.1400	0.1700	+6.250%	7	1,907	-76.471%
2026-07-08	0.1900	0.2500	0.1600	0.1600	-30.435%	11	1,906	-75.000%
2026-07-07	0.1800	0.2300	0.1600	0.2300	+21.053%	47	1,904	-82.609%
2026-07-06	0.2500	0.2500	0.1900	0.1900	+26.667%	6	1,890	-78.947%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,887	-73.333%
2026-07-01	0.2000	0.2500	0.2000	0.2000	-9.091%	157	1,887	-80.000%
2026-06-30	0.2600	0.2600	0.2100	0.2200	-31.250%	142	1,890	-81.818%
2026-06-29	0.4100	0.4100	0.2900	0.3200	-3.030%	132	1,758	-87.500%
2026-06-26	0.2700	0.4000	0.2700	0.3300	+32.000%	146	1,678	-87.879%
2026-06-25	0.3000	0.3000	0.2200	0.2500	-21.875%	45	1,595	-84.000%
2026-06-24	0.1700	0.4500	0.1700	0.3200	+113.333%	197	1,585	-87.500%
2026-06-23	0.1500	0.1700	0.1400	0.1500	-25.000%	76	1,579	-73.333%
2026-06-22	0.2000	0.2000	0.1900	0.2000	-4.762%	54	1,525	-80.000%
2026-06-18	0.1900	0.2200	0.1900	0.2100	-22.222%	49	1,445	-80.952%
2026-06-17	0.2800	0.3500	0.2500	0.2700	-6.897%	29	1,445	-85.185%
2026-06-16	0.1600	0.3500	0.1600	0.2900	0.000%	160	1,445	-86.207%
2026-06-15	0.2500	0.3300	0.2300	0.2900	+16.000%	179	1,437	-86.207%
2026-06-12	0.2300	0.2500	0.2000	0.2500	+8.696%	17	1,437	-84.000%
2026-06-11	0.3000	0.3000	0.2100	0.2300	-11.538%	25	1,437	-82.609%
2026-06-10	0.2500	0.3000	0.2200	0.2600	+4.000%	199	1,437	-84.615%
2026-06-09	0.2800	0.3000	0.2500	0.2500	-13.793%	17	1,437	-84.000%
2026-06-08	0.4000	0.4000	0.2800	0.2900	0.000%	80	1,433	-86.207%
2026-06-05	0.4300	0.5000	0.2900	0.2900	-38.298%	107	1,405	-86.207%
2026-06-04	0.5300	0.5400	0.3300	0.4700	0.000%	65	1,332	-91.489%
2026-06-03	0.6700	0.6700	0.3600	0.4700	-2.083%	53	1,306	-91.489%
2026-06-02	0.5400	0.6400	0.3100	0.4800	-26.154%	99	1,335	-91.667%
2026-06-01	0.4500	0.7000	0.4200	0.6500	+66.667%	400	1,291	-93.846%
2026-05-29	0.3900	0.5000	0.3900	0.3900	+2.632%	59	1,062	-89.744%
2026-05-28	0.3600	0.3800	0.3400	0.3800	+2.703%	51	1,057	-89.474%
2026-05-27	0.3500	0.3800	0.3500	0.3700	+5.714%	25	1,054	-89.189%
2026-05-26	0.3500	0.4100	0.3500	0.3500	-7.895%	15	1,037	-88.571%
2026-05-22	0.5500	0.5500	0.3400	0.3800	-24.000%	30	1,036	-89.474%
2026-05-21	0.5500	0.5500	0.4500	0.5000	-16.667%	16	1,027	-92.000%
2026-05-20	0.5000	0.6100	0.5000	0.6000	+7.143%	24	1,027	-93.333%
2026-05-19	0.6500	0.6500	0.5600	0.5600	-6.667%	15	1,016	-92.857%
2026-05-18	0.5100	0.6900	0.5100	0.6000	-9.091%	18	1,016	-93.333%
2026-05-15	0.6200	0.6600	0.6200	0.6600	+10.000%	2	1,016	-93.939%
2026-05-14	0.5800	0.7000	0.5500	0.6000	-6.250%	54	1,002	-93.333%
2026-05-13	0.6200	0.9000	0.6100	0.6400	-18.987%	70	1,001	-93.750%
2026-05-12	0.7500	0.8000	0.7500	0.7900	+5.333%	6	1,001	-94.937%
2026-05-11	0.8000	0.9800	0.7500	0.7500	-5.063%	31	1,001	-94.667%
2026-05-08	0.5600	0.9200	0.5600	0.7900	-21.782%	70	959	-94.937%
2026-05-07	1.5600	1.5600	0.9900	1.0100	-26.812%	122	947	-96.040%
2026-05-06	1.2600	1.3800	1.0000	1.3800	+45.263%	260	900	-97.101%
2026-05-05	0.8800	0.9500	0.8700	0.9500	+11.765%	90	760	-95.789%
2026-05-04	1.0100	1.0300	0.8500	0.8500	-25.439%	25	702	-95.294%
2026-05-01	1.1000	1.1400	1.1000	1.1400	+5.556%	31	688	-96.491%
2026-04-30	0.9600	1.0800	0.9500	1.0800	+6.931%	253	688	-96.296%
2026-04-29	1.0400	1.0400	0.8500	1.0100	-19.200%	9	638	-96.040%
2026-04-27	1.1700	1.3500	1.1700	1.2500	+20.192%	11	641	-96.800%
2026-04-24	1.0400	1.0400	1.0400	1.0400	+2.970%	2	640	-96.154%
2026-04-23	1.2000	1.2000	1.0100	1.0100	-14.407%	23	640	-96.040%
2026-04-22	1.2500	1.3300	1.1400	1.1800	-20.270%	76	649	-96.610%
2026-04-21	1.5500	1.7300	1.4100	1.4800	-1.987%	45	715	-97.297%
2026-04-20	1.2600	1.5200	1.2000	1.5100	+12.687%	21	715	-97.351%
2026-04-17	1.3500	1.5500	1.3400	1.3400	-1.471%	37	721	-97.015%
2026-04-16	1.3800	1.4500	1.3200	1.3600	-9.934%	44	735	-97.059%
2026-04-15	1.1300	1.5700	1.1300	1.5100	+84.146%	59	757	-97.351%
2026-04-14	0.8200	0.8600	0.7900	0.8200	+3.797%	22	749	-95.122%
2026-04-13	0.7400	0.8200	0.7400	0.7900	+33.898%	65	831	-94.937%
2026-04-10	0.8200	0.8200	0.5500	0.5900	-6.349%	45	831	-93.220%
2026-04-09	0.6000	0.6600	0.6000	0.6300	-28.409%	34	831	-93.651%
2026-04-08	1.1300	1.1300	0.8600	0.8800	+3.529%	18	817	-95.455%
2026-04-07	0.8700	0.8700	0.8500	0.8500	-7.609%	6	800	-95.294%
2026-04-02	0.8600	0.9200	0.8600	0.9200	+2.222%	3	800	-95.652%
2026-03-31	0.8600	0.9000	0.8600	0.9000	+13.924%	3	800	-95.556%
2026-03-30	0.8400	0.8400	0.7500	0.7900	-2.469%	20	800	-94.937%
2026-03-27	0.7800	0.8700	0.7600	0.8100	-8.989%	9	792	-95.062%
2026-03-26	1.0700	1.0700	0.8500	0.8900	-11.000%	29	791	-95.506%
2026-03-25	1.1100	1.2000	1.0000	1.0000	-10.714%	8	804	-96.000%
2026-03-24	1.4300	1.4400	1.1200	1.1200	-21.678%	18	803	-96.429%
2026-03-23	1.3900	1.5200	1.3900	1.4300	-0.694%	36	802	-97.203%
2026-03-20	1.4600	1.4600	1.4400	1.4400	-14.793%	50	776	-97.222%
2026-03-19	1.7000	1.7000	1.6900	1.6900	-10.106%	9	726	-97.633%
2026-03-18	1.8900	1.8900	1.8800	1.8800	-14.932%	3	719	-97.872%
2026-03-17	2.2500	2.3500	2.2100	2.2100	+30.769%	10	716	-98.190%
2026-03-13	1.6900	1.6900	1.6900	1.6900	+5.625%	3	712	-97.633%
2026-03-11	1.5800	1.6000	1.5800	1.6000	+18.519%	5	710	-97.500%
2026-03-10	1.3500	1.3500	1.3500	1.3500	-8.784%	10	708	-97.037%
2026-03-09	1.6000	1.6000	1.4800	1.4800	-17.318%	4	708	-97.297%
2026-03-06	1.8800	1.9000	1.7900	1.7900	-10.050%	24	707	-97.765%
2026-03-05	2.2000	2.2000	1.9900	1.9900	-7.442%	3	700	-97.990%
2026-03-04	2.0300	2.1500	1.9700	2.1500	-4.444%	10	703	-98.140%
2026-03-03	2.3500	2.3500	2.2500	2.2500	-0.881%	2	695	-98.222%
2026-03-02	2.0400	2.2800	2.0400	2.2700	+12.376%	12	694	-98.238%
2026-02-27	2.0200	2.0200	2.0200	2.0200	-1.942%	6	692	-98.020%
2026-02-26	2.0000	2.0800	2.0000	2.0600	+20.468%	3	691	-98.058%
2026-02-25	1.6000	1.7100	1.6000	1.7100	+22.143%	3	687	-97.661%
2026-02-24	1.3500	1.4000	1.3500	1.4000	+10.236%	2	687	-97.143%
2026-02-23	1.4700	1.4700	1.2700	1.2700	-25.294%	11	685	-96.850%
2026-02-19	1.7700	1.7800	1.7000	1.7000	+4.938%	5	677	-97.647%
2026-02-18	1.6800	1.6800	1.6000	1.6200	+8.000%	50	674	-97.531%
2026-02-17	1.4000	1.5000	1.3100	1.5000	+7.143%	21	668	-97.333%
2026-02-13	1.5100	1.5100	1.2900	1.4000	-9.677%	21	634	-97.143%
2026-02-12	1.7300	1.7300	1.5500	1.5500	-3.125%	15	634	-97.419%
2026-02-11	1.6700	1.6800	1.5500	1.6000	-23.810%	200	622	-97.500%
2026-02-10	2.1300	2.1300	2.1000	2.1000	+5.000%	7	439	-98.095%
2026-02-09	2.1000	2.1000	2.0000	2.0000	-4.762%	2	442	-98.000%
2026-02-06	2.1500	2.1500	1.9300	2.1000	-17.647%	62	443	-98.095%
2026-02-05	2.1100	2.5500	1.9300	2.5500	+33.508%	38	418	-98.431%
2026-02-04	2.0000	2.2400	1.7700	1.9100	-37.377%	27	413	-97.906%
2026-02-03	3.1600	3.2000	2.9000	3.0500	-21.795%	66	412	-98.689%
2026-02-02	3.6500	3.9000	3.6500	3.9000	+4.278%	2	385	-98.974%
2026-01-30	3.8100	3.8100	3.7400	3.7400	-8.780%	13	384	-98.930%
2026-01-29	3.7000	4.1000	3.7000	4.1000	+10.811%	22	375	-99.024%
2026-01-28	3.9000	3.9000	3.6700	3.7000	-9.091%	6	357	-98.919%
2026-01-27	3.9500	4.0700	3.8800	4.0700	-7.500%	11	357	-99.017%
2026-01-26	4.3500	4.6200	4.3500	4.4000	-0.677%	54	356	-99.091%
2026-01-23	4.5600	4.5600	4.3800	4.4300	-12.623%	4	322	-99.097%
2026-01-21	5.0000	5.4200	5.0000	5.0700	+8.798%	7	320	-99.211%
2026-01-20	4.6000	4.7500	4.5500	4.6600	-6.613%	76	317	-99.142%
2026-01-16	4.9900	4.9900	4.9900	4.9900	-1.188%	2	242	-99.198%
2026-01-15	5.1800	5.1800	4.9000	5.0500	-7.339%	15	242	-99.208%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+3.810%	1	230	-99.266%
2026-01-13	5.4000	5.4000	5.2500	5.2500	-2.778%	3	229	-99.238%
2026-01-12	5.4000	5.4000	5.4000	5.4000	-6.087%	2	227	-99.259%
2026-01-09	6.0000	6.0000	5.6500	5.7500	-13.534%	12	226	-99.304%
2026-01-08	6.0200	6.9500	6.0200	6.6500	+10.833%	50	216	-99.398%
2026-01-07	6.4000	6.6500	5.9500	6.0000	+3.448%	27	215	-99.333%
2026-01-06	5.7200	5.8000	5.7200	5.8000	+35.514%	7	194	-99.310%
2026-01-05	4.2500	4.2800	4.2500	4.2800	-11.019%	141	52	-99.065%
2026-01-02	4.9200	4.9200	4.5500	4.8100	-1.636%	3	52	-99.168%
2025-12-30	4.8900	4.8900	4.8900	4.8900	+13.721%	3	49	-99.182%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-4.444%	2	46	-99.070%
2025-12-22	4.7000	4.7200	4.5000	4.5000	+12.500%	3	44	-99.111%
2025-12-19	4.1800	4.2200	4.0000	4.0000	-4.762%	20	44	-99.000%
2025-12-18	4.5000	4.5000	4.2000	4.2000	0.000%	19	29	-99.048%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-26.316%	3	10	-99.048%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-9.236%	7	8	-99.298%
2025-12-11	6.2800	6.2800	6.2800	6.2800	0.000%	1	1	-99.363%

.dark-mode .X6gG24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6gG24{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C100UBER Aug 21 2026 100.00 Call (UBER260821C00100000)option OPRA

UBER20260821C100
UBER Aug 21 2026 100.00 Call (UBER260821C00100000)
option OPRA