Dark

UBER20260821C75
UBER Aug 21 2026 75.00 Call (UBER260821C00075000)
option OPRA

EOD

Aug 3, 2026

1.86+25.676%(+0.38)4,285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9100	2.0000	1.6900	1.8600	+25.676%	4,285	19,172	0.000%
2026-07-31	1.4600	1.5200	1.3400	1.4800	-4.516%	1,764	19,499	+25.676%
2026-07-30	1.3500	1.5900	1.1300	1.5500	-17.989%	10,931	19,539	+20.000%
2026-07-29	1.4800	2.1100	1.4700	1.8900	+2.162%	269	10,166	-1.587%
2026-07-28	1.3100	1.9000	1.2900	1.8500	+59.483%	544	10,168	+0.541%
2026-07-27	0.8800	1.1800	0.7600	1.1600	+41.463%	1,861	10,155	+60.345%
2026-07-24	1.6000	1.7500	0.7700	0.8200	-47.097%	707	8,780	+126.829%
2026-07-23	1.9800	2.1800	1.3500	1.5500	-21.717%	1,450	8,656	+20.000%
2026-07-22	2.4500	2.4500	1.8800	1.9800	-23.552%	982	8,518	-6.061%
2026-07-21	2.5300	3.2000	2.5000	2.5900	-11.301%	371	8,624	-28.185%
2026-07-20	3.2500	3.4500	2.7000	2.9200	-8.464%	981	8,475	-36.301%
2026-07-17	3.6500	3.6500	2.7500	3.1900	-19.241%	2,157	8,365	-41.693%
2026-07-16	3.7800	4.6000	3.3000	3.9500	+19.697%	397	7,047	-52.911%
2026-07-15	3.1700	3.9500	2.9100	3.3000	+8.553%	1,360	7,004	-43.636%
2026-07-14	3.6100	3.8400	2.8000	3.0400	-26.034%	1,110	6,425	-38.816%
2026-07-13	4.4500	5.2500	3.9300	4.1100	-2.143%	297	6,225	-54.745%
2026-07-10	4.5000	5.2500	4.2000	4.2000	+1.205%	634	6,247	-55.714%
2026-07-09	3.5400	4.2300	3.5000	4.1500	+5.598%	270	6,197	-55.181%
2026-07-08	3.8000	4.5000	3.4500	3.9300	-9.655%	533	6,226	-52.672%
2026-07-07	4.2000	4.6500	3.8500	4.3500	+24.286%	899	6,271	-57.241%
2026-07-06	4.3500	4.5000	3.3000	3.5000	-22.222%	300	5,857	-46.857%
2026-07-02	3.6000	4.5000	3.5000	4.5000	+21.622%	478	6,049	-58.667%
2026-07-01	3.5000	4.2500	3.5000	3.7000	+6.628%	539	6,049	-49.730%
2026-06-30	5.0000	5.0000	3.4000	3.4700	-31.961%	1,517	6,105	-46.398%
2026-06-29	6.0000	6.6000	4.6700	5.1000	-12.821%	1,063	5,803	-63.529%
2026-06-26	4.0000	5.9400	3.8000	5.8500	+58.108%	844	5,835	-68.205%
2026-06-25	4.6500	5.1000	3.7000	3.7000	-17.960%	754	5,723	-49.730%
2026-06-24	2.7200	5.8000	2.7000	4.5100	+74.806%	1,959	5,660	-58.758%
2026-06-23	3.1000	3.1700	2.5500	2.5800	-21.818%	405	5,353	-27.907%
2026-06-22	3.3000	3.7000	3.1800	3.3000	-9.091%	321	5,222	-43.636%
2026-06-18	3.2000	3.8500	3.2000	3.6300	+8.358%	955	4,567	-48.760%
2026-06-17	4.5000	4.5000	3.3500	3.3500	-26.374%	269	4,567	-44.478%
2026-06-16	4.4500	5.0000	4.4200	4.5500	+7.059%	250	4,567	-59.121%
2026-06-15	3.4500	4.6000	3.4000	4.2500	+63.462%	372	4,299	-56.235%
2026-06-12	3.2100	3.2200	2.2400	2.6000	-13.333%	310	4,299	-28.462%
2026-06-11	2.5000	3.0000	2.3400	3.0000	+7.143%	411	4,299	-38.000%
2026-06-10	3.2500	3.3000	2.8000	2.8000	-18.367%	370	4,273	-33.571%
2026-06-09	3.4000	3.8600	3.2000	3.4300	-0.580%	349	4,124	-45.773%
2026-06-08	3.6000	3.7500	3.4000	3.4500	-9.211%	464	4,147	-46.087%
2026-06-05	4.5500	4.8000	3.5900	3.8000	-14.607%	324	4,163	-51.053%
2026-06-04	4.7500	5.2500	4.4000	4.4500	0.000%	137	4,030	-58.202%
2026-06-03	4.0700	4.4500	3.8000	4.4500	+6.459%	267	4,006	-58.202%
2026-06-02	4.9500	5.2500	4.1800	4.1800	-25.357%	396	3,850	-55.502%
2026-06-01	4.7000	5.9800	4.2000	5.6000	+47.368%	5,478	3,825	-66.786%
2026-05-29	3.8000	4.6000	3.6500	3.8000	-5.000%	3,460	4,688	-51.053%
2026-05-28	3.7400	4.0700	3.5000	4.0000	+1.266%	223	2,467	-53.500%
2026-05-27	3.8000	4.0300	3.5000	3.9500	+5.333%	270	2,401	-52.911%
2026-05-26	4.2500	4.4500	3.7000	3.7500	-15.541%	193	2,334	-50.400%
2026-05-22	6.0000	6.0000	4.4400	4.4400	-16.854%	467	2,326	-58.108%
2026-05-21	5.7600	5.8500	5.1300	5.3400	-13.871%	397	2,176	-65.169%
2026-05-20	5.0000	6.2000	5.0000	6.2000	+8.772%	54	2,176	-70.000%
2026-05-19	6.4000	6.8000	5.7000	5.7000	-7.468%	91	1,985	-67.368%
2026-05-18	6.3500	6.7500	6.1600	6.1600	-7.368%	85	1,985	-69.805%
2026-05-15	6.0500	6.6500	5.7000	6.6500	+3.906%	81	1,985	-72.030%
2026-05-14	5.6500	6.4000	5.3000	6.4000	+1.587%	218	1,901	-70.938%
2026-05-13	6.0500	6.4500	5.9500	6.3000	-14.865%	87	1,984	-70.476%
2026-05-12	7.2000	7.4000	6.7500	7.4000	+4.225%	26	1,984	-74.865%
2026-05-11	6.8500	7.8000	6.8500	7.1000	+4.412%	83	1,984	-73.803%
2026-05-08	6.9000	7.2200	6.3500	6.8000	-19.144%	313	1,930	-72.647%
2026-05-07	9.8600	10.2100	7.7000	8.4100	-12.396%	189	1,839	-77.883%
2026-05-06	7.8500	9.6500	7.6000	9.6000	+54.839%	102	1,832	-80.625%
2026-05-05	6.6000	7.0000	6.1200	6.2000	-5.632%	194	1,846	-70.000%
2026-05-04	6.7900	7.4500	6.5000	6.5700	-11.812%	52	1,765	-71.689%
2026-05-01	7.4000	7.7000	7.4000	7.4500	+6.429%	77	1,692	-75.034%
2026-04-30	6.5500	7.0000	6.5500	7.0000	+2.941%	16	1,692	-73.429%
2026-04-29	6.4500	7.0500	6.4500	6.8000	-4.225%	18	1,696	-72.647%
2026-04-28	7.8000	8.5000	7.1000	7.1000	-17.633%	106	1,690	-73.803%
2026-04-27	8.0900	8.7500	8.0900	8.6200	+16.486%	22	1,653	-78.422%
2026-04-24	7.3000	7.4000	6.6000	7.4000	+4.225%	78	1,650	-74.865%
2026-04-23	8.6000	8.6200	6.9000	7.1000	-8.974%	65	1,628	-73.803%
2026-04-22	8.6600	8.6800	7.8000	7.8000	-13.333%	32	1,583	-76.154%
2026-04-21	9.3700	9.9500	9.0000	9.0000	-3.122%	12	1,574	-79.333%
2026-04-20	8.2900	9.2900	8.0700	9.2900	+5.809%	52	1,574	-79.978%
2026-04-17	9.2200	9.8500	8.7800	8.7800	-1.348%	31	1,551	-78.815%
2026-04-16	9.2600	9.2600	8.8700	8.9000	-2.732%	16	1,551	-79.101%
2026-04-15	7.7100	9.5700	7.7100	9.1500	+42.969%	88	1,553	-79.672%
2026-04-14	6.4200	6.5300	6.1600	6.4000	+2.073%	18	1,548	-70.938%
2026-04-13	5.3800	6.2800	5.3800	6.2700	+18.750%	27	551	-70.335%
2026-04-10	6.3500	6.3500	5.1500	5.2800	-10.508%	1,094	551	-64.773%
2026-04-09	5.9800	6.1000	5.3900	5.9000	-11.145%	61	551	-68.475%
2026-04-08	7.9400	7.9400	6.6400	6.6400	+4.567%	7	525	-71.988%
2026-04-07	6.1500	6.7600	6.1500	6.3500	-2.308%	19	526	-70.709%
2026-04-06	6.6000	6.7000	6.5000	6.5000	+2.362%	27	525	-71.385%
2026-04-02	6.1300	6.3500	6.1300	6.3500	-3.495%	15	532	-70.709%
2026-04-01	6.9000	6.9000	6.5800	6.5800	+2.973%	28	532	-71.733%
2026-03-31	6.5000	6.5300	6.0500	6.3900	+10.172%	20	514	-70.892%
2026-03-30	5.4800	5.8000	5.3500	5.8000	+6.033%	16	514	-67.931%
2026-03-27	5.4500	5.5900	5.3900	5.4700	-25.273%	14	511	-65.996%
2026-03-25	7.4500	7.4500	7.3200	7.3200	+4.571%	7	509	-74.590%
2026-03-24	7.4100	7.4100	7.0000	7.0000	-17.160%	3	509	-73.429%
2026-03-23	8.7400	8.8000	8.4500	8.4500	+2.424%	3	508	-77.988%
2026-03-20	8.2500	8.2700	8.2500	8.2500	-9.241%	3	508	-77.455%
2026-03-19	9.0100	9.0900	9.0100	9.0900	-8.826%	6	507	-79.538%
2026-03-18	9.9900	9.9900	9.9700	9.9700	-9.364%	2	501	-81.344%
2026-03-17	10.8300	11.0000	10.7500	11.0000	+23.596%	22	501	-83.091%
2026-03-16	8.9500	8.9500	8.8500	8.9000	+7.879%	81	519	-79.101%
2026-03-13	8.3500	8.3500	8.1500	8.2500	+5.499%	19	523	-77.455%
2026-03-12	8.6500	8.6500	7.8200	7.8200	-5.556%	15	517	-76.215%
2026-03-11	8.4900	8.9500	8.2800	8.2800	+10.253%	14	515	-77.536%
2026-03-10	7.7000	7.9000	7.5100	7.5100	-9.518%	7	504	-75.233%
2026-03-09	8.1500	8.3000	7.4000	8.3000	-7.366%	10	500	-77.590%
2026-03-06	9.0500	9.0500	8.9600	8.9600	-13.010%	5	497	-79.241%
2026-03-03	10.0200	10.4100	10.0200	10.3000	+12.691%	52	497	-81.942%
2026-02-27	9.1400	9.1400	9.1400	9.1400	-3.280%	1	446	-79.650%
2026-02-26	9.1000	9.4900	9.1000	9.4500	+20.382%	33	446	-80.317%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+10.563%	2	438	-76.306%
2026-02-24	6.8500	7.1000	6.8000	7.1000	+1.429%	13	438	-73.803%
2026-02-23	7.7500	7.7500	7.0000	7.0000	-15.663%	4	429	-73.429%
2026-02-20	8.7000	8.7000	8.3000	8.3000	+5.063%	6	426	-77.590%
2026-02-19	7.6000	7.9000	7.6000	7.9000	+0.637%	2	425	-76.456%
2026-02-18	7.8500	7.8500	7.8500	7.8500	+14.599%	24	424	-76.306%
2026-02-17	6.7000	6.8500	6.5500	6.8500	+2.239%	150	400	-72.847%
2026-02-13	6.4500	6.7000	6.4500	6.7000	-4.965%	7	266	-72.239%
2026-02-12	7.2500	7.6800	6.6500	7.0500	-0.704%	97	266	-73.617%
2026-02-11	7.8500	7.8900	6.9000	7.1000	-16.959%	168	219	-73.803%
2026-02-10	8.5000	8.5500	8.5000	8.5500	-3.933%	10	54	-78.246%
2026-02-09	8.8000	9.2000	8.7000	8.9000	+3.488%	9	58	-79.101%
2026-02-06	9.8000	9.8000	8.6000	8.6000	-7.027%	19	51	-78.372%
2026-02-05	10.2500	10.7200	9.2500	9.2500	+7.558%	9	47	-79.892%
2026-02-04	9.0000	9.4000	8.6000	8.6000	-36.154%	21	42	-78.372%
2026-02-02	13.2400	13.6000	13.2400	13.4700	-4.468%	5	26	-86.192%
2026-01-27	14.1000	14.1000	14.1000	14.1000	-6.623%	1	26	-86.809%
2026-01-26	14.9300	15.1000	14.9300	15.1000	-10.598%	5	27	-87.682%
2026-01-21	16.9500	17.0000	16.8500	16.8900	+11.265%	5	25	-88.988%
2026-01-20	15.1800	15.1800	15.1800	15.1800	-9.589%	1	22	-87.747%
2026-01-09	17.0000	17.0000	16.6500	16.7900	-1.061%	16	21	-88.922%
2026-01-06	16.9700	16.9700	16.9700	16.9700	+20.269%	10	14	-89.039%
2025-12-26	14.3500	14.3500	14.1100	14.1100	+0.071%	2	15	-86.818%
2025-12-23	14.1000	14.1000	14.1000	14.1000	-3.754%	1	13	-86.809%
2025-12-22	14.6500	14.6500	14.6500	14.6500	+7.721%	4	16	-87.304%
2025-12-18	13.6000	13.6000	13.6000	13.6000	0.000%	3	16	-86.324%
2025-12-17	13.6000	13.6000	13.6000	13.6000	-18.951%	2	13	-86.324%
2025-12-10	16.7800	16.7800	16.7800	16.7800	-23.727%	10	11	-88.915%
2025-12-09	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-91.545%

.dark-mode .tv7rKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tv7rKq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C75UBER Aug 21 2026 75.00 Call (UBER260821C00075000)option OPRA

UBER20260821C75
UBER Aug 21 2026 75.00 Call (UBER260821C00075000)
option OPRA