Dark

UBER20260821C70
UBER Aug 21 2026 70.00 Call (UBER260821C00070000)
option OPRA

EOD

Aug 3, 2026

4.05+19.469%(+0.66)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0100	4.3000	3.8000	4.0500	+19.469%	501	5,226	0.000%
2026-07-31	3.3000	3.4100	3.1400	3.3900	-3.966%	378	5,504	+19.469%
2026-07-30	3.1900	3.5500	2.7400	3.5300	-11.750%	1,179	5,448	+14.731%
2026-07-29	3.5800	4.3800	3.2700	4.0000	+1.266%	505	5,171	+1.250%
2026-07-28	3.0600	4.0000	2.9200	3.9500	+46.296%	460	5,087	+2.532%
2026-07-27	1.9800	2.7300	1.8800	2.7000	+32.353%	998	5,186	+50.000%
2026-07-24	3.4000	3.7000	1.9000	2.0400	-36.250%	2,911	4,760	+98.529%
2026-07-23	4.2300	4.2400	2.9800	3.2000	-18.987%	466	2,450	+26.563%
2026-07-22	4.4500	4.5000	3.8000	3.9500	-19.388%	260	2,241	+2.532%
2026-07-21	5.6400	5.6400	4.7700	4.9000	-8.411%	62	2,165	-17.347%
2026-07-20	5.6500	6.0700	5.1800	5.3500	-2.727%	10	2,167	-24.299%
2026-07-17	6.0000	6.0000	5.1000	5.5000	-23.077%	204	2,171	-26.364%
2026-07-16	7.6500	7.6500	6.1500	7.1500	+20.981%	17	2,148	-43.357%
2026-07-15	5.7500	6.6500	5.6500	5.9100	+10.056%	65	2,148	-31.472%
2026-07-14	6.3500	6.5500	5.2500	5.3700	-19.851%	79	2,123	-24.581%
2026-07-13	7.5400	8.3400	6.7000	6.7000	-5.634%	110	2,121	-39.552%
2026-07-10	8.0000	8.3500	7.1000	7.1000	+1.429%	82	2,086	-42.958%
2026-07-09	6.0000	7.0000	6.0000	7.0000	+5.900%	30	2,067	-42.143%
2026-07-08	6.8000	6.8000	5.9500	6.6100	-9.452%	29	2,074	-38.729%
2026-07-07	6.7500	7.5000	6.7100	7.3000	+24.786%	246	2,069	-44.521%
2026-07-06	7.1000	7.1000	5.6100	5.8500	-13.333%	89	2,066	-30.769%
2026-07-02	6.3700	6.9500	6.3000	6.7500	+8.000%	85	2,037	-40.000%
2026-07-01	6.1500	6.8000	6.1000	6.2500	+7.759%	84	2,037	-35.200%
2026-06-30	6.9500	7.0000	5.8000	5.8000	-30.539%	634	1,984	-30.172%
2026-06-29	8.7000	9.8300	7.5700	8.3500	+2.454%	90	1,670	-51.497%
2026-06-26	6.5100	9.0000	6.5100	8.1500	+33.607%	248	1,693	-50.307%
2026-06-25	7.6000	7.6000	6.1000	6.1000	-17.568%	193	1,709	-33.607%
2026-06-24	4.9700	8.7500	4.6500	7.4000	+64.080%	1,650	1,712	-45.270%
2026-06-23	5.2500	5.3500	4.4900	4.5100	-19.320%	121	1,286	-10.200%
2026-06-22	5.6000	6.0000	5.4000	5.5900	-7.603%	56	1,225	-27.549%
2026-06-18	5.4700	6.2000	5.4700	6.0500	+7.080%	35	1,400	-33.058%
2026-06-17	6.6000	6.7000	5.6500	5.6500	-21.528%	264	1,400	-28.319%
2026-06-16	7.0000	7.6600	7.0000	7.2000	+4.348%	78	1,400	-43.750%
2026-06-15	5.3900	7.2500	5.3900	6.9000	+61.215%	473	1,267	-41.304%
2026-06-12	5.1500	5.1500	3.8800	4.2800	-14.400%	141	1,267	-5.374%
2026-06-11	4.5500	5.0500	4.0000	5.0000	+7.527%	310	1,267	-19.000%
2026-06-10	5.1000	5.3800	4.6500	4.6500	-16.216%	1,055	1,210	-12.903%
2026-06-09	5.2500	6.1200	5.1500	5.5500	+0.543%	225	817	-27.027%
2026-06-08	5.7500	5.9000	5.4600	5.5200	-7.846%	59	789	-26.630%
2026-06-05	6.5000	6.5000	5.7000	5.9900	-12.555%	195	782	-32.387%
2026-06-04	7.4600	7.6500	6.7500	6.8500	+1.481%	44	712	-40.876%
2026-06-03	6.1000	6.7500	5.9000	6.7500	+3.369%	209	695	-40.000%
2026-06-02	7.4500	7.4500	6.5300	6.5300	-22.722%	39	631	-37.979%
2026-06-01	6.3500	8.5500	6.3500	8.4500	+44.198%	74	606	-52.071%
2026-05-29	6.2000	7.0000	5.8600	5.8600	+0.171%	52	640	-30.887%
2026-05-28	5.5000	6.3000	5.5000	5.8500	-2.010%	147	606	-30.769%
2026-05-27	5.8500	6.1500	5.8500	5.9700	+1.186%	33	489	-32.161%
2026-05-26	6.1500	6.4000	5.8000	5.9000	-13.235%	178	475	-31.356%
2026-05-22	7.0000	7.3500	6.8000	6.8000	-4.895%	30	332	-40.441%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-15.882%	1	322	-43.357%
2026-05-19	9.1000	9.1000	8.5000	8.5000	-5.556%	3	323	-52.353%
2026-05-18	9.3500	9.3500	9.0000	9.0000	-2.174%	12	323	-55.000%
2026-05-15	9.5500	9.5500	9.2000	9.2000	-1.604%	3	323	-55.978%
2026-05-14	8.6500	9.3500	8.0000	9.3500	+2.298%	12	310	-56.684%
2026-05-13	8.6000	9.1400	8.6000	9.1400	-12.869%	2	304	-55.689%
2026-05-12	10.3000	10.4900	10.3000	10.4900	-0.569%	54	304	-61.392%
2026-05-11	9.7500	10.5500	9.7500	10.5500	+7.653%	3	304	-61.611%
2026-05-08	8.9500	10.0600	8.9500	9.8000	-12.500%	9	248	-58.673%
2026-05-07	11.8300	11.8300	11.2000	11.2000	-5.485%	7	248	-63.839%
2026-05-06	11.9900	12.6000	11.8000	11.8500	+31.667%	18	245	-65.823%
2026-05-05	9.2400	9.5200	9.0000	9.0000	-3.330%	6	238	-55.000%
2026-05-04	9.3500	9.3500	9.3100	9.3100	-8.276%	2	236	-56.498%
2026-05-01	10.1500	10.1500	10.1500	10.1500	-3.333%	3	237	-60.099%
2026-04-28	10.9300	10.9300	10.5000	10.5000	+8.583%	11	237	-61.429%
2026-04-24	8.9000	9.6700	8.9000	9.6700	-24.394%	4	238	-58.118%
2026-04-21	12.7900	12.7900	12.7900	12.7900	+9.410%	1	237	-68.335%
2026-04-20	11.6900	11.6900	11.6900	11.6900	-2.583%	4	237	-65.355%
2026-04-17	12.7000	12.7000	12.0000	12.0000	+1.695%	7	237	-66.250%
2026-04-16	11.8000	11.8000	11.8000	11.8000	+0.170%	1	241	-65.678%
2026-04-15	9.9700	11.9100	9.9700	11.7800	+31.620%	9	240	-65.620%
2026-04-14	8.8000	8.9500	8.8000	8.9500	+3.708%	2	238	-54.749%
2026-04-13	8.1000	8.6300	8.1000	8.6300	+12.810%	2	220	-53.071%
2026-04-10	8.2500	8.2500	7.6500	7.6500	-1.923%	29	220	-47.059%
2026-04-09	7.7700	7.8500	7.6800	7.8000	-13.333%	8	220	-48.077%
2026-04-08	10.1000	10.1000	9.0000	9.0000	-2.280%	2	219	-55.000%
2026-04-07	8.7900	9.3100	8.7900	9.2100	+2.905%	12	218	-56.026%
2026-04-06	8.6500	8.9500	8.6500	8.9500	+1.936%	5	219	-54.749%
2026-04-02	8.6500	8.8000	8.5800	8.7800	-1.348%	12	219	-53.872%
2026-04-01	9.4500	9.4500	8.9000	8.9000	-1.111%	4	219	-54.494%
2026-03-31	8.7200	9.0200	8.7200	9.0000	+18.421%	24	217	-55.000%
2026-03-27	8.0000	8.0000	7.4900	7.6000	-11.111%	20	210	-46.711%
2026-03-26	9.0000	9.0000	8.5000	8.5500	-14.500%	21	201	-52.632%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-13.043%	10	193	-59.500%
2026-03-23	11.1900	11.5000	11.1900	11.5000	+6.877%	2	193	-64.783%
2026-03-20	10.7600	10.7600	10.7600	10.7600	-16.718%	1	194	-62.361%
2026-03-19	12.9200	12.9200	12.9200	12.9200	-1.374%	1	193	-68.653%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-6.093%	1	192	-69.084%
2026-03-17	14.4500	14.4500	13.8000	13.9500	+21.304%	7	193	-70.968%
2026-03-16	11.5000	11.5000	11.5000	11.5000	+7.981%	3	194	-64.783%
2026-03-13	10.6500	10.6500	10.6500	10.6500	+3.398%	2	197	-61.972%
2026-03-12	11.6500	11.6500	10.3000	10.3000	-7.207%	4	199	-60.680%
2026-03-11	11.1000	11.1000	11.1000	11.1000	+8.082%	1	201	-63.514%
2026-03-10	10.6500	10.6500	10.2700	10.2700	-12.222%	3	202	-60.565%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-11.698%	2	202	-65.385%
2026-03-05	13.2500	13.2500	13.2500	13.2500	+0.379%	3	201	-69.434%
2026-03-04	12.3100	13.2000	12.3100	13.2000	+4.762%	58	201	-69.318%
2026-03-02	12.6000	12.6000	12.6000	12.6000	+3.789%	2	203	-67.857%
2026-02-27	11.9800	12.1400	11.9800	12.1400	-2.097%	2	203	-66.639%
2026-02-26	11.5000	12.4000	11.5000	12.4000	+36.264%	30	203	-67.339%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-16.514%	11	226	-55.495%
2026-02-20	10.8000	10.9000	10.8000	10.9000	+8.566%	7	223	-62.844%
2026-02-18	10.0400	10.0400	10.0400	10.0400	+9.727%	1	230	-59.661%
2026-02-17	8.9000	9.1500	8.9000	9.1500	+2.809%	68	230	-55.738%
2026-02-13	8.4000	8.9800	8.4000	8.9000	-4.301%	13	168	-54.494%
2026-02-12	9.8000	10.0000	8.9000	9.3000	-1.064%	67	168	-56.452%
2026-02-11	9.4000	9.4000	9.4000	9.4000	-18.261%	10	106	-56.915%
2026-02-09	12.2000	12.2000	11.5000	11.5000	-7.631%	12	96	-64.783%
2026-02-05	11.9600	12.6500	11.9600	12.4500	+23.267%	5	94	-67.470%
2026-02-04	10.1000	10.1000	10.1000	10.1000	-30.104%	5	93	-59.901%
2026-02-03	14.4500	14.4500	14.4500	14.4500	-15.743%	1	88	-71.972%
2026-02-02	17.1500	17.1500	17.1500	17.1500	+6.721%	2	87	-76.385%
2026-01-30	16.0700	16.0700	16.0700	16.0700	-4.060%	8	88	-74.798%
2026-01-27	16.7500	16.7500	16.7500	16.7500	-3.458%	1	88	-75.821%
2026-01-23	17.3500	17.3500	17.3500	17.3500	-12.594%	2	87	-76.657%
2026-01-21	20.5200	20.5200	19.7700	19.8500	+5.754%	58	89	-79.597%
2026-01-15	18.7700	18.7700	18.7700	18.7700	-7.309%	2	91	-78.423%
2026-01-14	20.2500	20.2500	20.2500	20.2500	-5.374%	1	89	-80.000%
2026-01-08	21.4000	21.4000	21.4000	21.4000	-3.950%	16	88	-81.075%
2026-01-07	22.2800	22.2800	22.2800	22.2800	+6.603%	1	72	-81.822%
2026-01-06	20.9000	20.9000	20.9000	20.9000	+14.521%	8	73	-80.622%
2026-01-05	17.7000	18.2500	17.7000	18.2500	+3.107%	21	45	-77.808%
2026-01-02	17.7000	17.7000	17.7000	17.7000	+2.728%	4	45	-77.119%
2025-12-29	17.3900	17.3900	17.2300	17.2300	-3.743%	7	41	-76.494%
2025-12-22	17.7500	17.9000	17.7500	17.9000	+12.437%	4	37	-77.374%
2025-12-19	15.9000	16.0000	15.6100	15.9200	-5.463%	40	37	-74.560%
2025-12-18	17.0400	17.0400	16.8400	16.8400	-4.046%	2	10	-75.950%
2025-12-16	17.5500	17.5500	17.5500	17.5500	-5.391%	1	9	-76.923%
2025-12-15	18.5500	18.5500	18.5500	18.5500	-13.761%	1	9	-78.167%
2025-12-11	20.7800	21.5100	20.7800	21.5100	+6.065%	3	8	-81.172%
2025-12-10	20.2800	20.2800	20.2800	20.2800	-25.958%	5	6	-80.030%
2025-12-08	27.3900	27.3900	27.3900	27.3900	0.000%	1	1	-85.214%

.dark-mode .FNmxlp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNmxlp{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C70UBER Aug 21 2026 70.00 Call (UBER260821C00070000)option OPRA

UBER20260821C70
UBER Aug 21 2026 70.00 Call (UBER260821C00070000)
option OPRA