Dark

UBER20260821C77.5
UBER Aug 21 2026 77.50 Call (UBER260821C00077500)
option OPRA

EOD

Aug 3, 2026

1.16+23.404%(+0.22)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2800	1.3000	1.0700	1.1600	+23.404%	343	8,985	0.000%
2026-07-31	0.9500	0.9500	0.8500	0.9400	+4.444%	184	8,838	+23.404%
2026-07-30	0.8500	0.9200	0.7200	0.9000	-25.000%	153	8,880	+28.889%
2026-07-29	0.9700	1.3600	0.9400	1.2000	0.000%	278	8,918	-3.333%
2026-07-28	0.8200	1.2000	0.8100	1.2000	+62.162%	257	8,828	-3.333%
2026-07-27	0.4600	0.7400	0.4600	0.7400	+39.623%	665	8,764	+56.757%
2026-07-24	1.0500	1.1500	0.5200	0.5300	-47.525%	174	8,920	+118.868%
2026-07-23	1.4500	1.4500	0.9000	1.0100	-22.308%	333	8,950	+14.851%
2026-07-22	1.6300	1.6300	1.3000	1.3000	-28.571%	387	9,181	-10.769%
2026-07-21	2.1200	2.2500	1.7500	1.8200	-14.151%	123	9,162	-36.264%
2026-07-20	2.3000	2.4900	1.9000	2.1200	-6.195%	738	9,136	-45.283%
2026-07-17	2.4400	2.5600	1.9400	2.2600	-18.996%	1,309	8,713	-48.673%
2026-07-16	2.7600	3.5000	2.3700	2.7900	+18.723%	250	7,823	-58.423%
2026-07-15	2.3200	2.9000	2.1300	2.3500	+8.295%	251	7,788	-50.638%
2026-07-14	2.7600	2.7600	2.0100	2.1700	-25.939%	248	7,703	-46.544%
2026-07-13	3.4000	3.8000	2.9300	2.9300	-7.278%	865	7,631	-60.410%
2026-07-10	3.5500	4.0000	3.1500	3.1600	+1.608%	234	7,007	-63.291%
2026-07-09	2.7500	3.2000	2.7300	3.1100	+13.504%	152	6,982	-62.701%
2026-07-08	3.2500	3.2500	2.5500	2.7400	-16.970%	75	6,960	-57.664%
2026-07-07	3.1000	3.5000	2.9300	3.3000	+25.954%	210	6,999	-64.848%
2026-07-06	3.4000	3.4400	2.3200	2.6200	-20.122%	1,111	6,946	-55.725%
2026-07-02	3.0000	3.4000	2.7700	3.2800	+12.715%	126	6,594	-64.634%
2026-07-01	2.7000	3.1900	2.7000	2.9100	+11.923%	300	6,594	-60.137%
2026-06-30	3.9000	3.9000	2.5400	2.6000	-37.799%	764	6,472	-55.385%
2026-06-29	4.5000	5.3000	3.7000	4.1800	-7.111%	533	6,752	-72.249%
2026-06-26	3.0200	4.7000	3.0000	4.5000	+58.451%	657	6,533	-74.222%
2026-06-25	3.7000	3.7000	2.8400	2.8400	-24.267%	340	6,370	-59.155%
2026-06-24	2.1200	4.7200	2.1200	3.7500	+98.413%	1,217	6,312	-69.067%
2026-06-23	2.2100	2.3600	1.8500	1.8900	-20.253%	111	5,947	-38.624%
2026-06-22	2.4000	2.7900	2.3500	2.3700	-10.566%	294	5,883	-51.055%
2026-06-18	2.5000	2.9800	2.4700	2.6500	+7.287%	123	5,931	-56.226%
2026-06-17	3.1500	3.2600	2.4700	2.4700	-27.988%	353	5,931	-53.036%
2026-06-16	3.4000	3.9000	3.4000	3.4300	+4.573%	105	5,931	-66.181%
2026-06-15	2.4300	3.6000	2.4300	3.2800	+75.401%	125	5,910	-64.634%
2026-06-12	2.3400	2.4200	1.7300	1.8700	-15.385%	30	5,910	-37.968%
2026-06-11	1.8200	2.2100	1.7500	2.2100	-0.450%	41	5,910	-47.511%
2026-06-10	2.1500	2.5600	2.1500	2.2200	-17.472%	188	5,917	-47.748%
2026-06-09	2.6000	3.0000	2.5000	2.6900	+1.509%	264	6,011	-56.877%
2026-06-08	2.7000	2.9000	2.6500	2.6500	-11.371%	149	5,932	-56.226%
2026-06-05	3.4400	3.4400	2.8100	2.9900	-15.775%	320	5,903	-61.204%
2026-06-04	3.8800	4.1500	3.5500	3.5500	+4.412%	443	5,776	-67.324%
2026-06-03	3.4600	3.4600	3.0000	3.4000	-1.449%	64	5,745	-65.882%
2026-06-02	4.0000	4.0400	3.4000	3.4500	-23.841%	280	5,756	-66.377%
2026-06-01	3.6000	4.8500	3.2500	4.5300	+49.505%	310	5,604	-74.393%
2026-05-29	2.9900	3.7000	2.8000	3.0300	-2.258%	213	5,715	-61.716%
2026-05-28	2.8000	3.2000	2.7400	3.1000	-1.587%	143	5,672	-62.581%
2026-05-27	2.9900	3.2000	2.8000	3.1500	+5.705%	169	5,666	-63.175%
2026-05-26	3.1500	3.4000	2.9300	2.9800	-13.623%	4,984	5,629	-61.074%
2026-05-22	4.5000	4.7000	3.1400	3.4500	-21.591%	103	1,045	-66.377%
2026-05-21	4.2000	4.7000	4.1500	4.4000	-11.111%	164	1,069	-73.636%
2026-05-20	4.3000	5.1200	4.3000	4.9500	+5.319%	44	1,069	-76.566%
2026-05-19	5.1300	5.2900	4.7000	4.7000	-7.298%	71	974	-75.319%
2026-05-18	5.4500	5.4500	4.9000	5.0700	-6.972%	32	974	-77.120%
2026-05-15	5.0000	5.4500	5.0000	5.4500	+0.184%	12	974	-78.716%
2026-05-14	4.5000	5.4400	4.3500	5.4400	+1.682%	73	934	-78.676%
2026-05-13	5.1300	5.3800	5.0600	5.3500	-10.833%	29	886	-78.318%
2026-05-12	5.4000	6.1400	5.4000	6.0000	-1.639%	37	886	-80.667%
2026-05-11	5.7300	6.2500	5.7300	6.1000	+9.712%	38	886	-80.984%
2026-05-08	6.3500	6.3500	5.4000	5.5600	-15.115%	27	830	-79.137%
2026-05-07	8.5000	8.5000	6.3000	6.5500	-20.606%	55	818	-82.290%
2026-05-06	7.3500	8.2500	7.1000	8.2500	+55.660%	15	796	-85.939%
2026-05-05	5.5500	5.8000	5.3000	5.3000	-4.505%	38	785	-78.113%
2026-05-04	6.1000	6.1000	5.5500	5.5500	-12.598%	33	790	-79.099%
2026-05-01	6.3900	6.3900	6.3000	6.3500	+9.483%	33	767	-81.732%
2026-04-30	5.5500	5.9000	5.5500	5.8000	+1.754%	18	767	-80.000%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-18.803%	1	759	-79.649%
2026-04-27	6.9300	7.2000	6.9300	7.0200	+21.664%	41	759	-83.476%
2026-04-24	5.8900	6.0000	5.7700	5.7700	-1.368%	163	743	-79.896%
2026-04-23	7.4000	7.4000	5.7000	5.8500	-10.000%	49	595	-80.171%
2026-04-22	7.9900	7.9900	6.5000	6.5000	-20.245%	3	566	-82.154%
2026-04-21	8.4000	8.4000	8.1500	8.1500	+1.875%	4	566	-85.767%
2026-04-20	7.3500	8.0000	7.1500	8.0000	+3.359%	47	566	-85.500%
2026-04-17	8.1000	8.1000	7.5500	7.7400	+1.842%	5	564	-85.013%
2026-04-16	7.8200	8.1000	7.3800	7.6000	-5.000%	10	561	-84.737%
2026-04-15	7.0000	8.1200	7.0000	8.0000	+45.455%	41	556	-85.500%
2026-04-14	5.3500	5.5000	5.3500	5.5000	+18.280%	4	538	-78.909%
2026-04-09	4.5500	4.7000	4.4500	4.6500	-15.301%	47	535	-75.054%
2026-04-07	5.1500	5.4900	5.1500	5.4900	-1.081%	6	550	-78.871%
2026-04-06	5.5000	5.5500	5.3500	5.5500	+4.717%	334	548	-79.099%
2026-04-02	5.3000	5.3000	5.2500	5.3000	-7.018%	9	393	-78.113%
2026-04-01	5.0800	5.8000	5.0800	5.7000	+12.871%	22	393	-79.649%
2026-03-31	5.3000	5.3000	5.0500	5.0500	+6.316%	10	385	-77.030%
2026-03-30	4.5000	4.9500	4.4500	4.7500	+3.261%	50	386	-75.579%
2026-03-27	5.0000	5.0000	4.6000	4.6000	-19.014%	18	382	-74.783%
2026-03-26	5.6800	5.6800	5.6800	5.6800	-4.538%	3	364	-79.577%
2026-03-25	6.2500	6.2500	5.9500	5.9500	-1.653%	3	361	-80.504%
2026-03-24	6.0500	6.0500	6.0500	6.0500	-20.395%	1	358	-80.826%
2026-03-23	7.2500	7.6000	7.2500	7.6000	+11.765%	5	358	-84.737%
2026-03-20	7.3500	7.3500	6.6000	6.8000	-13.376%	10	359	-82.941%
2026-03-19	8.0300	8.0800	7.8500	7.8500	-10.795%	5	354	-85.223%
2026-03-18	8.7500	8.8000	8.7000	8.8000	-5.376%	5	350	-86.818%
2026-03-17	9.5500	9.9500	9.3000	9.3000	+21.569%	26	353	-87.527%
2026-03-16	7.5500	7.6500	7.5500	7.6500	+9.286%	104	366	-84.837%
2026-03-13	7.2000	7.2000	6.8300	7.0000	+4.478%	16	368	-83.429%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-3.597%	1	358	-82.687%
2026-03-09	7.0500	7.1000	6.9000	6.9500	-14.198%	6	359	-83.309%
2026-03-06	7.8000	8.1000	7.8000	8.1000	-4.142%	7	361	-85.679%
2026-03-05	8.5000	8.5500	8.4500	8.4500	+0.595%	13	361	-86.272%
2026-03-04	8.2000	8.5500	8.2000	8.4000	+6.329%	9	368	-86.190%
2026-02-27	8.1000	8.2000	7.9000	7.9000	-4.242%	19	364	-85.316%
2026-02-26	8.2500	8.2500	8.1000	8.2500	+19.565%	17	364	-85.939%
2026-02-25	6.7000	6.9000	6.7000	6.9000	+13.115%	25	371	-83.188%
2026-02-24	5.7500	6.1800	5.7500	6.1000	+3.390%	67	371	-80.984%
2026-02-23	5.9500	6.0000	5.8500	5.9000	-20.805%	32	386	-80.339%
2026-02-20	7.2500	7.4500	7.2500	7.4500	+7.971%	2	357	-84.430%
2026-02-19	6.6500	6.9500	6.6500	6.9000	+0.730%	56	356	-83.188%
2026-02-18	6.8500	6.8500	6.8500	6.8500	+18.103%	1	312	-83.066%
2026-02-17	5.6500	5.8000	5.6500	5.8000	+2.655%	32	312	-80.000%
2026-02-13	5.8700	5.8700	5.6500	5.6500	-5.833%	4	306	-79.469%
2026-02-12	6.0500	6.0500	6.0000	6.0000	-7.407%	46	306	-80.667%
2026-02-11	6.4800	6.4800	6.4800	6.4800	-16.923%	1	306	-82.099%
2026-02-10	7.8000	7.8000	7.8000	7.8000	-1.266%	1	307	-85.128%
2026-02-09	7.9000	7.9000	7.9000	7.9000	+3.947%	24	306	-85.316%
2026-02-06	7.6500	7.7500	7.5000	7.6000	-11.007%	221	286	-84.737%
2026-02-05	7.7000	8.7000	7.7000	8.5400	+2.275%	29	73	-86.417%
2026-02-04	7.8700	8.3500	7.8700	8.3500	-18.137%	42	66	-86.108%
2026-02-03	11.2000	11.2000	9.8700	10.2000	-15.493%	6	27	-88.627%
2026-02-02	12.1300	12.1300	12.0700	12.0700	-7.154%	2	25	-90.389%
2026-01-29	12.4800	13.0000	12.4800	13.0000	+8.514%	4	26	-91.077%
2026-01-28	11.6600	11.9800	11.6500	11.9800	-0.663%	16	26	-90.317%
2026-01-27	12.0600	12.0600	12.0600	12.0600	-14.770%	2	37	-90.381%
2026-01-22	14.1500	14.1500	14.1500	14.1500	-6.415%	2	35	-91.802%
2026-01-21	15.1200	15.1200	15.1200	15.1200	+6.479%	2	35	-92.328%
2026-01-16	14.2000	14.2000	14.2000	14.2000	-2.338%	12	27	-91.831%
2026-01-15	14.5400	14.5400	14.5400	14.5400	-7.093%	2	27	-92.022%
2026-01-13	15.6500	15.6500	15.6500	15.6500	+0.321%	1	27	-92.588%
2026-01-09	15.6000	15.6000	15.6000	15.6000	+19.449%	2	26	-92.564%
2025-12-30	13.0600	13.0600	13.0600	13.0600	+1.240%	1	24	-91.118%
2025-12-26	12.9000	12.9000	12.9000	12.9000	+10.730%	15	24	-91.008%
2025-12-19	11.6500	11.6500	11.6500	11.6500	0.000%	31	20	-90.043%

.dark-mode .JPWmdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPWmdW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C77.5UBER Aug 21 2026 77.50 Call (UBER260821C00077500)option OPRA

UBER20260821C77.5
UBER Aug 21 2026 77.50 Call (UBER260821C00077500)
option OPRA