Dark

UBER20260821C105
UBER Aug 21 2026 105.00 Call (UBER260821C00105000)
option OPRA

EOD

Aug 3, 2026

0.03000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0800	0.0300	0.0300	0.000%	10	2,621	0.000%
2026-07-31	0.0400	0.0400	0.0300	0.0300	0.000%	3	2,621	0.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,621	0.000%
2026-07-29	0.0700	0.0700	0.0200	0.0200	-60.000%	52	2,622	+50.000%
2026-07-28	0.1000	0.1000	0.0500	0.0500	+66.667%	7	2,626	-40.000%
2026-07-24	0.1000	0.1000	0.0300	0.0300	-25.000%	9	2,620	0.000%
2026-07-23	0.1000	0.1000	0.0400	0.0400	+33.333%	2	2,620	-25.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-50.000%	1	2,620	0.000%
2026-07-20	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,620	-50.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	14	2,620	-40.000%
2026-07-16	0.0700	0.0700	0.0600	0.0600	+20.000%	18	2,625	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,621	-40.000%
2026-07-14	0.0800	0.0800	0.0800	0.0800	-11.111%	4	2,621	-62.500%
2026-07-13	0.1300	0.1300	0.0900	0.0900	-10.000%	74	2,625	-66.667%
2026-07-10	0.1500	0.1500	0.1000	0.1000	-33.333%	3	2,699	-70.000%
2026-07-09	0.1000	0.1500	0.1000	0.1500	+36.364%	9	2,701	-80.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,702	-72.727%
2026-07-06	0.1300	0.1300	0.1000	0.1100	-8.333%	42	2,702	-72.727%
2026-07-02	0.1500	0.1500	0.1100	0.1200	-7.692%	17	2,700	-75.000%
2026-07-01	0.1900	0.1900	0.1300	0.1300	-27.778%	8	2,700	-76.923%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-5.263%	10	2,697	-83.333%
2026-06-29	0.2200	0.2200	0.1900	0.1900	-20.833%	6	2,697	-84.211%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+26.316%	1	2,695	-87.500%
2026-06-25	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,695	-84.211%
2026-06-24	0.1500	0.2800	0.1500	0.1900	+72.727%	8	2,695	-84.211%
2026-06-23	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,693	-72.727%
2026-06-22	0.1200	0.1800	0.1100	0.1100	-31.250%	34	2,692	-72.727%
2026-06-18	0.2900	0.2900	0.1100	0.1600	+6.667%	28	2,637	-81.250%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-16.667%	32	2,637	-80.000%
2026-06-16	0.1800	0.1800	0.1800	0.1800	+12.500%	5	2,637	-83.333%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-62.791%	25	2,607	-81.250%
2026-06-12	0.4300	0.4300	0.4300	0.4300	+207.143%	1	2,607	-93.023%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,607	-78.571%
2026-06-10	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,607	-81.250%
2026-06-09	0.2300	0.2300	0.1900	0.2000	-20.000%	49	2,606	-85.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-3.846%	2	2,654	-88.000%
2026-06-05	0.2600	0.2600	0.2600	0.2600	+13.043%	25	2,656	-88.462%
2026-06-04	0.2500	0.2500	0.2300	0.2300	-23.333%	51	2,681	-86.957%
2026-06-03	0.3000	0.3300	0.2800	0.3000	0.000%	59	2,681	-90.000%
2026-06-02	0.3700	0.3700	0.3000	0.3000	-33.333%	6	2,680	-90.000%
2026-06-01	0.3100	0.4500	0.3100	0.4500	+55.172%	34	2,680	-93.333%
2026-05-29	0.2900	0.2900	0.2900	0.2900	+16.000%	1	2,652	-89.655%
2026-05-27	0.2100	0.2900	0.2100	0.2500	+19.048%	11	2,652	-88.000%
2026-05-26	0.2000	0.2500	0.2000	0.2100	-25.000%	70	2,650	-85.714%
2026-05-22	0.2700	0.2800	0.2700	0.2800	-22.222%	39	2,600	-89.286%
2026-05-19	0.3600	0.3600	0.3600	0.3600	+20.000%	5	2,564	-91.667%
2026-05-15	0.6300	0.6300	0.3000	0.3000	-33.333%	82	2,564	-90.000%
2026-05-14	0.3900	0.4500	0.3900	0.4500	+7.143%	3	2,505	-93.333%
2026-05-12	0.5500	0.5500	0.4200	0.4200	-23.636%	6	2,503	-92.857%
2026-05-11	0.5600	0.6300	0.4900	0.5500	-3.509%	23	2,503	-94.545%
2026-05-08	0.5900	0.5900	0.4500	0.5700	-16.176%	110	2,498	-94.737%
2026-05-07	1.1200	1.1200	0.6800	0.6800	-30.612%	5	2,404	-95.588%
2026-05-06	0.8000	1.1500	0.6400	0.9800	+63.333%	33	2,403	-96.939%
2026-05-05	0.6200	0.6200	0.5800	0.6000	-20.000%	22	2,401	-95.000%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-12.791%	7	2,414	-96.000%
2026-04-27	0.8600	0.8600	0.8600	0.8600	+19.444%	4	2,414	-96.512%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+2.857%	5	2,410	-95.833%
2026-04-23	0.8300	0.8300	0.7000	0.7000	-15.663%	91	2,410	-95.714%
2026-04-22	0.8100	0.8400	0.7800	0.8300	-17.000%	46	2,409	-96.386%
2026-04-21	1.0800	1.0800	0.9700	1.0000	0.000%	17	2,446	-97.000%
2026-04-20	0.8400	1.0000	0.8000	1.0000	+12.360%	30	2,446	-97.000%
2026-04-17	1.0800	1.0800	0.8900	0.8900	-2.198%	38	2,467	-96.629%
2026-04-16	0.9300	0.9700	0.8900	0.9100	-10.784%	30	2,501	-96.703%
2026-04-15	0.5900	1.0500	0.5900	1.0200	+96.154%	14	2,531	-97.059%
2026-04-14	0.5200	0.5200	0.5200	0.5200	+1.961%	2	2,539	-94.231%
2026-04-13	0.4000	0.5100	0.4000	0.5100	+30.769%	2	2,537	-94.118%
2026-04-10	0.4200	0.4200	0.3300	0.3900	0.000%	40	2,537	-92.308%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-25.000%	1	2,537	-92.308%
2026-04-08	0.7900	0.7900	0.5000	0.5200	-16.129%	114	2,537	-94.231%
2026-03-31	0.6200	0.6200	0.6200	0.6200	+6.897%	1	2,425	-95.161%
2026-03-30	0.5600	0.5900	0.5600	0.5800	+3.571%	19	2,425	-94.828%
2026-03-27	0.5800	0.5800	0.5600	0.5600	-13.846%	4	2,430	-94.643%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-23.529%	1	2,432	-95.385%
2026-03-24	1.0100	1.0100	0.8500	0.8500	-22.727%	8	2,433	-96.471%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+22.222%	1	2,440	-97.273%
2026-03-20	1.0600	1.0600	0.9000	0.9000	-28.000%	2	2,439	-96.667%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-2.344%	1	2,440	-97.600%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-18.987%	1	2,440	-97.656%
2026-03-17	1.6900	1.7500	1.5800	1.5800	+30.579%	25	2,439	-98.101%
2026-03-16	1.2100	1.2100	1.2100	1.2100	+5.217%	1	2,426	-97.521%
2026-03-13	1.1400	1.2600	1.1400	1.1500	-4.167%	25	2,426	-97.391%
2026-03-11	1.2000	1.2000	1.1100	1.2000	+10.092%	14	2,449	-97.500%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-3.540%	1	2,439	-97.248%
2026-03-09	1.1200	1.1300	1.0400	1.1300	-16.296%	82	2,438	-97.345%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-11.184%	2	2,361	-97.778%
2026-03-03	1.5200	1.5200	1.5200	1.5200	+2.013%	2	2,363	-98.026%
2026-03-02	1.4900	1.4900	1.4900	1.4900	+12.879%	24	2,361	-97.987%
2026-02-27	1.3200	1.3200	1.3200	1.3200	-13.158%	1	2,337	-97.727%
2026-02-26	1.4500	1.5200	1.4500	1.5200	+21.600%	70	2,337	-98.026%
2026-02-25	1.4000	1.4000	1.1500	1.2500	+15.741%	4	2,324	-97.600%
2026-02-24	1.1500	1.1500	0.9800	1.0800	-12.903%	22	2,324	-97.222%
2026-02-23	0.9700	1.2400	0.9700	1.2400	-3.876%	15	2,324	-97.581%
2026-02-20	1.2800	1.2900	1.1500	1.2900	+8.403%	5	2,315	-97.674%
2026-02-19	1.4300	1.4300	1.1900	1.1900	-4.800%	185	2,311	-97.479%
2026-02-18	0.9000	1.2600	0.9000	1.2500	+27.551%	5	2,350	-97.600%
2026-02-17	1.0500	1.0700	0.9800	0.9800	-10.909%	4	2,349	-96.939%
2026-02-11	1.1800	1.1800	1.1000	1.1000	-24.138%	4	2,349	-97.273%
2026-02-10	1.4400	1.5800	1.4400	1.4500	-3.333%	9	2,351	-97.931%
2026-02-09	1.5900	1.5900	1.5000	1.5000	+2.041%	24	2,353	-98.000%
2026-02-06	1.7200	1.7200	1.4700	1.4700	-25.000%	2	2,349	-97.959%
2026-02-05	1.6700	1.9600	1.4700	1.9600	+22.500%	132	2,349	-98.469%
2026-02-04	1.6300	1.6400	1.4000	1.6000	-29.204%	56	2,226	-98.125%
2026-02-03	2.7000	2.7000	2.2200	2.2600	-21.799%	132	2,171	-98.673%
2026-01-30	2.8900	2.8900	2.8900	2.8900	-12.424%	1	2,170	-98.962%
2026-01-29	3.3000	3.6000	3.3000	3.3000	+17.857%	7	2,171	-99.091%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-3.448%	1	2,166	-98.929%
2026-01-27	3.1000	3.1000	2.9000	2.9000	-13.433%	18	2,167	-98.966%
2026-01-26	3.4500	3.4500	3.3500	3.3500	-2.899%	9	2,166	-99.104%
2026-01-23	3.5200	3.5200	3.3000	3.4500	+1.471%	10	2,159	-99.130%
2026-01-22	3.6600	3.6600	3.4000	3.4000	-13.265%	59	2,158	-99.118%
2026-01-21	4.1500	4.3000	3.9200	3.9200	+7.397%	79	2,132	-99.235%
2026-01-20	3.5000	3.7500	3.5000	3.6500	-23.958%	59	2,062	-99.178%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+4.348%	1	2,028	-99.375%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-16.364%	1	2,028	-99.348%
2026-01-08	5.1500	5.5000	5.1500	5.5000	+8.911%	33	2,027	-99.455%
2026-01-07	5.0000	5.2000	4.8000	5.0500	+23.171%	2,133	2,011	-99.406%
2026-01-06	4.5000	4.6500	4.1000	4.1000	+27.329%	498	535	-99.268%
2026-01-05	3.0000	3.6600	3.0000	3.2200	-10.556%	6	28	-99.068%
2025-12-31	3.5500	3.6000	3.5500	3.6000	+5.882%	3	28	-99.167%
2025-12-26	3.5000	3.5000	3.4000	3.4000	+6.250%	11	28	-99.118%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-10.364%	1	17	-99.063%
2025-12-22	3.7000	3.7000	3.5700	3.5700	+12.618%	2	16	-99.160%
2025-12-19	3.2500	3.2500	3.1700	3.1700	-3.939%	4	15	-99.054%
2025-12-17	3.9500	3.9500	3.3000	3.3000	-9.589%	2	12	-99.091%
2025-12-16	3.6500	3.6500	3.6500	3.6500	-16.092%	3	10	-99.178%
2025-12-15	4.2500	4.3500	4.2500	4.3500	0.000%	8	7	-99.310%

.dark-mode .YTmBTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTmBTW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C105UBER Aug 21 2026 105.00 Call (UBER260821C00105000)option OPRA

UBER20260821C105
UBER Aug 21 2026 105.00 Call (UBER260821C00105000)
option OPRA