Dark

UBER20260821C72.5
UBER Aug 21 2026 72.50 Call (UBER260821C00072500)
option OPRA

EOD

Aug 3, 2026

2.85+18.750%(+0.45)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5100	3.0000	2.5100	2.8500	+18.750%	120	2,445	0.000%
2026-07-31	2.3500	2.4000	2.1100	2.4000	+4.803%	134	2,469	+18.750%
2026-07-30	2.2200	2.2900	1.8300	2.2900	-18.505%	176	2,478	+24.454%
2026-07-29	2.4500	3.1000	2.2500	2.8100	+2.555%	302	2,474	+1.423%
2026-07-28	2.1500	2.8000	2.0100	2.7400	+52.222%	271	2,508	+4.015%
2026-07-27	1.2500	1.8500	1.1500	1.8000	+31.387%	173	2,536	+58.333%
2026-07-24	2.2600	2.6200	1.2800	1.3700	-36.866%	229	2,508	+108.029%
2026-07-23	2.7500	2.9900	2.0500	2.1700	-24.653%	851	2,440	+31.336%
2026-07-22	3.5500	3.5500	2.7300	2.8800	-20.000%	286	2,529	-1.042%
2026-07-21	4.0000	4.3500	3.5300	3.6000	-9.548%	391	2,352	-20.833%
2026-07-20	3.5500	4.6500	3.5500	3.9800	-6.353%	818	2,113	-28.392%
2026-07-17	4.6000	4.6000	3.8300	4.2500	-14.487%	229	1,676	-32.941%
2026-07-16	5.6300	6.0000	4.6000	4.9700	+14.781%	75	1,633	-42.656%
2026-07-15	4.5000	5.0700	4.3300	4.3300	+6.914%	400	1,607	-34.180%
2026-07-14	4.5000	4.7500	3.8000	4.0500	-22.115%	202	1,489	-29.630%
2026-07-13	6.6000	6.6000	5.2000	5.2000	-6.306%	36	1,457	-45.192%
2026-07-10	6.0500	6.4500	5.5000	5.5500	+3.545%	100	1,444	-48.649%
2026-07-09	4.8500	5.3600	4.8300	5.3600	+3.077%	30	1,516	-46.828%
2026-07-08	5.4000	5.8500	4.6600	5.2000	-7.143%	57	1,529	-45.192%
2026-07-07	5.4000	5.9500	5.0500	5.6000	+21.739%	80	1,569	-49.107%
2026-07-06	5.7500	5.7500	4.4500	4.6000	-18.440%	85	1,519	-38.043%
2026-07-02	5.3000	5.7000	4.9000	5.6400	+12.351%	83	1,479	-49.468%
2026-07-01	4.8000	5.4000	4.7000	5.0200	+9.130%	150	1,479	-43.227%
2026-06-30	6.3000	6.3000	4.5000	4.6000	-28.125%	189	1,489	-38.043%
2026-06-29	7.5000	7.9000	6.1000	6.4000	-9.348%	252	1,393	-55.469%
2026-06-26	5.0000	7.3500	5.0000	7.0600	+44.082%	129	1,360	-59.632%
2026-06-25	4.9000	5.6000	4.9000	4.9000	-14.783%	37	1,385	-41.837%
2026-06-24	3.7000	7.2000	3.6500	5.7500	+66.667%	251	1,359	-50.435%
2026-06-23	3.9500	3.9500	3.4000	3.4500	-27.061%	91	1,210	-17.391%
2026-06-22	4.4500	4.8100	4.1500	4.7300	+2.826%	229	1,148	-39.746%
2026-06-18	4.4000	4.9900	4.4000	4.6000	+5.747%	66	890	-38.043%
2026-06-17	5.3000	5.3200	4.3200	4.3500	-23.684%	270	890	-34.483%
2026-06-16	5.4000	6.1800	5.4000	5.7000	+4.587%	84	890	-50.000%
2026-06-15	4.3600	5.8000	4.3500	5.4500	+67.692%	179	928	-47.706%
2026-06-12	3.2000	3.4000	3.0500	3.2500	-12.869%	96	928	-12.308%
2026-06-11	3.3000	3.7300	3.1300	3.7300	+0.811%	75	928	-23.592%
2026-06-10	4.2500	4.2500	3.7000	3.7000	-17.778%	238	929	-22.973%
2026-06-09	4.2000	4.7800	4.1500	4.5000	+2.740%	195	898	-36.667%
2026-06-08	4.5800	4.7000	4.3500	4.3800	-5.806%	229	850	-34.932%
2026-06-05	5.5300	5.5300	4.5500	4.6500	-15.913%	133	786	-38.710%
2026-06-04	5.9500	6.3500	5.4300	5.5300	+8.431%	108	690	-48.463%
2026-06-03	5.1000	5.2000	4.7500	5.1000	-2.857%	51	653	-44.118%
2026-06-02	5.9600	6.3800	5.2500	5.2500	-25.532%	135	630	-45.714%
2026-06-01	5.4100	7.2000	5.4100	7.0500	+48.421%	193	565	-59.574%
2026-05-29	4.9000	5.7300	4.7500	4.7500	-2.263%	189	515	-40.000%
2026-05-28	4.7000	5.0500	4.4900	4.8600	-1.818%	166	435	-41.358%
2026-05-27	4.9000	5.0000	4.7000	4.9500	+5.319%	203	353	-42.424%
2026-05-26	5.2600	5.2600	4.7000	4.7000	-15.315%	116	280	-39.362%
2026-05-22	6.9200	6.9200	5.5000	5.5500	-16.541%	81	211	-48.649%
2026-05-21	6.4500	7.1500	6.3500	6.6500	-8.402%	42	192	-57.143%
2026-05-20	5.9100	7.5000	5.9100	7.2600	+1.538%	18	192	-60.744%
2026-05-19	7.4800	7.4800	7.1500	7.1500	-6.536%	4	172	-60.140%
2026-05-18	8.1100	8.1100	7.6500	7.6500	+0.658%	20	172	-62.745%
2026-05-15	7.0000	7.6000	6.8300	7.6000	-3.797%	64	172	-62.500%
2026-05-14	7.3500	7.9000	6.8100	7.9000	+4.775%	118	160	-63.924%
2026-05-13	7.7000	7.7000	7.5400	7.5400	-11.398%	3	157	-62.202%
2026-05-12	8.5100	8.5100	8.5100	8.5100	+0.118%	1	157	-66.510%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+4.294%	1	157	-66.471%
2026-05-08	8.0000	8.6500	7.5000	8.1500	-9.444%	9	156	-65.031%
2026-05-07	12.0000	12.0000	9.0000	9.0000	-17.883%	9	155	-68.333%
2026-05-06	10.5000	11.0000	10.0000	10.9600	+37.000%	8	158	-73.996%
2026-05-05	8.3000	8.3000	7.8600	8.0000	+0.629%	4	161	-64.375%
2026-05-04	8.2000	8.2000	7.9500	7.9500	-9.659%	28	159	-64.151%
2026-05-01	8.8000	8.8000	8.8000	8.8000	+6.280%	27	152	-67.614%
2026-04-30	7.7300	8.2800	7.7300	8.2800	+8.235%	9	152	-65.580%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-12.771%	1	149	-62.745%
2026-04-28	8.7000	8.7700	8.7000	8.7700	-12.300%	4	148	-67.503%
2026-04-27	10.0000	10.0000	10.0000	10.0000	+15.607%	4	150	-71.500%
2026-04-24	8.1700	8.6500	8.1300	8.6500	+4.217%	13	151	-67.052%
2026-04-23	10.1000	10.1000	8.3000	8.3000	-9.290%	2	150	-65.663%
2026-04-22	9.3400	9.3400	9.1500	9.1500	-12.857%	4	149	-68.852%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+1.449%	1	146	-72.857%
2026-04-17	10.7700	10.9200	10.3500	10.3500	-6.757%	8	146	-72.464%
2026-04-16	11.1000	11.1000	11.1000	11.1000	+3.835%	1	149	-74.324%
2026-04-15	9.1500	10.9000	9.1500	10.6900	+39.739%	40	149	-73.340%
2026-04-14	7.9200	7.9200	7.5600	7.6500	+11.679%	4	162	-62.745%
2026-04-10	8.3200	8.3200	6.6700	6.8500	+3.163%	3	159	-58.394%
2026-04-09	6.6400	6.6400	6.6400	6.6400	-10.391%	2	159	-57.078%
2026-04-08	9.0000	9.0000	7.3600	7.4100	-2.500%	17	157	-61.538%
2026-04-06	7.8000	7.8000	7.6000	7.6000	-2.564%	14	144	-62.500%
2026-04-01	7.6500	8.1000	7.6500	7.8000	+9.091%	31	138	-63.462%
2026-03-31	7.3000	7.4000	7.1500	7.1500	+5.147%	20	123	-60.140%
2026-03-30	6.4000	6.8500	6.3200	6.8000	+5.426%	39	114	-58.088%
2026-03-27	6.5300	6.5300	6.2600	6.4500	-10.417%	13	137	-55.814%
2026-03-26	8.1100	8.1100	7.0500	7.2000	-17.146%	4	134	-60.417%
2026-03-25	8.5000	8.6900	8.5000	8.6900	+2.962%	6	135	-67.204%
2026-03-24	8.7700	8.7700	8.4400	8.4400	-18.690%	18	134	-66.232%
2026-03-23	10.3800	10.3800	10.3800	10.3800	+9.841%	1	122	-72.543%
2026-03-20	9.0500	9.5000	9.0500	9.4500	-18.394%	19	122	-69.841%
2026-03-19	11.6900	11.6900	11.5800	11.5800	-7.360%	3	109	-75.389%
2026-03-17	12.4000	12.6000	12.2200	12.5000	+24.254%	27	111	-77.200%
2026-03-16	10.0400	10.3500	10.0400	10.0600	+7.021%	10	116	-71.670%
2026-03-13	9.5500	9.7500	9.2500	9.4000	+3.753%	50	123	-69.681%
2026-03-12	10.7500	10.7500	9.0000	9.0600	-4.025%	12	93	-68.543%
2026-03-11	9.6100	10.5000	9.4400	9.4400	+3.736%	18	90	-69.809%
2026-03-10	9.0000	9.1000	8.7200	9.1000	-5.109%	5	84	-68.681%
2026-03-09	9.4800	9.5900	9.4800	9.5900	-4.100%	2	81	-70.282%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-15.038%	1	79	-71.500%
2026-03-05	11.1500	11.7700	11.1500	11.7700	+2.170%	2	79	-75.786%
2026-03-04	11.1500	11.5200	11.1500	11.5200	-4.000%	5	79	-75.260%
2026-03-03	12.0000	12.0000	12.0000	12.0000	+11.214%	1	77	-76.250%
2026-02-27	10.7900	10.7900	10.7900	10.7900	+2.762%	2	77	-73.587%
2026-02-26	10.0000	10.5000	10.0000	10.5000	+14.379%	5	77	-72.857%
2026-02-25	9.0000	9.2200	9.0000	9.1800	+13.333%	3	82	-68.954%
2026-02-24	7.9500	8.1000	7.9500	8.1000	+8.000%	2	82	-64.815%
2026-02-23	8.0000	8.0300	7.5000	7.5000	-23.313%	11	82	-62.000%
2026-02-20	9.9300	9.9300	9.7800	9.7800	+8.667%	2	78	-70.859%
2026-02-18	9.0000	9.0000	9.0000	9.0000	+12.500%	28	76	-68.333%
2026-02-17	8.0000	8.0000	7.8200	8.0000	+7.383%	6	69	-64.375%
2026-02-13	7.8500	7.8500	7.4500	7.4500	-9.697%	2	64	-61.745%
2026-02-12	8.2500	8.2500	8.2500	8.2500	+0.610%	1	64	-65.455%
2026-02-11	9.2000	9.2000	8.1300	8.2000	-20.000%	13	63	-65.244%
2026-02-09	10.2500	10.2500	10.2500	10.2500	+2.193%	3	65	-72.195%
2026-02-05	10.3000	10.3000	10.0300	10.0300	+0.804%	7	62	-71.585%
2026-02-04	10.6000	10.6000	9.6000	9.9500	-31.379%	6	59	-71.357%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-10.604%	4	56	-80.345%
2026-01-23	16.2200	16.2200	16.2200	16.2200	-12.277%	1	56	-82.429%
2026-01-21	18.6000	18.6000	18.4900	18.4900	+6.142%	38	56	-84.586%
2026-01-16	17.4200	17.4200	17.4200	17.4200	-5.068%	1	36	-83.639%
2026-01-14	18.3500	18.3500	18.3500	18.3500	-1.344%	12	36	-84.469%
2026-01-13	18.6000	18.6000	18.6000	18.6000	-2.618%	1	24	-84.677%
2026-01-07	19.1000	19.1000	19.1000	19.1000	+6.229%	4	23	-85.079%
2026-01-06	18.6000	18.6000	17.9800	17.9800	+8.970%	18	23	-84.149%
2026-01-02	17.0900	17.0900	16.5000	16.5000	+0.671%	3	7	-82.727%
2025-12-30	16.3900	16.3900	16.3900	16.3900	+6.084%	1	5	-82.611%
2025-12-19	15.4500	15.4500	15.4500	15.4500	0.000%	4	4	-81.553%

.dark-mode .cjy6d9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjy6d9{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C72.5UBER Aug 21 2026 72.50 Call (UBER260821C00072500)option OPRA

UBER20260821C72.5
UBER Aug 21 2026 72.50 Call (UBER260821C00072500)
option OPRA