Dark

UBER20260821C80
UBER Aug 21 2026 80.00 Call (UBER260821C00080000)
option OPRA

EOD

Aug 3, 2026

0.7300+28.070%(+0.1600)692

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7400	0.8100	0.6100	0.7300	+28.070%	692	16,023	0.000%
2026-07-31	0.5100	0.5800	0.4900	0.5700	-8.065%	421	16,142	+28.070%
2026-07-30	0.5400	0.6200	0.4500	0.6200	-21.519%	10,456	16,122	+17.742%
2026-07-29	0.6800	0.8800	0.5800	0.7900	+1.282%	725	23,074	-7.595%
2026-07-28	0.4400	0.7800	0.4400	0.7800	+69.565%	713	23,167	-6.410%
2026-07-27	0.3200	0.4600	0.2900	0.4600	+43.750%	3,321	23,271	+58.696%
2026-07-24	0.6700	0.7300	0.3200	0.3200	-52.239%	3,104	24,601	+128.125%
2026-07-23	0.8800	0.9500	0.5700	0.6700	-23.864%	2,810	23,163	+8.955%
2026-07-22	1.0900	1.2000	0.8500	0.8800	-27.869%	4,691	22,978	-17.045%
2026-07-21	1.4200	1.5600	1.2000	1.2200	-13.475%	4,872	27,047	-40.164%
2026-07-20	1.6000	1.7900	1.3200	1.4100	-11.875%	4,468	24,961	-48.227%
2026-07-17	1.8800	1.8800	1.3600	1.6000	-19.192%	2,839	24,926	-54.375%
2026-07-16	2.0300	2.6000	1.6200	1.9800	+16.471%	6,489	24,939	-63.131%
2026-07-15	1.7500	2.1000	1.5200	1.7000	+11.842%	4,048	25,235	-57.059%
2026-07-14	1.9300	2.1400	1.3500	1.5200	-31.839%	4,355	23,860	-51.974%
2026-07-13	2.4500	2.9000	2.1300	2.2300	-2.193%	1,163	23,011	-67.265%
2026-07-10	2.4900	2.9600	2.2700	2.2800	-0.870%	1,561	23,127	-67.982%
2026-07-09	1.8800	2.3500	1.8500	2.3000	+5.023%	1,254	23,021	-68.261%
2026-07-08	2.1800	2.5600	1.8500	2.1900	-10.612%	1,208	22,534	-66.667%
2026-07-07	2.1600	2.6600	2.1000	2.4500	+28.272%	1,830	22,822	-70.204%
2026-07-06	2.5400	2.5800	1.8000	1.9100	-25.969%	1,395	22,347	-61.780%
2026-07-02	2.1200	2.5900	1.9500	2.5800	+27.094%	913	21,664	-71.705%
2026-07-01	1.9300	2.4200	1.8000	2.0300	+6.283%	2,087	21,664	-64.039%
2026-06-30	2.9000	2.9800	1.8900	1.9100	-39.557%	1,781	20,528	-61.780%
2026-06-29	3.5000	4.2000	2.8000	3.1600	-9.714%	2,103	20,399	-76.899%
2026-06-26	2.2300	3.6500	2.2200	3.5000	+66.667%	2,230	19,993	-79.143%
2026-06-25	2.7700	2.8000	2.0800	2.1000	-22.222%	2,165	20,107	-65.238%
2026-06-24	1.3100	3.7100	1.3100	2.7000	+92.857%	5,373	19,644	-72.963%
2026-06-23	1.7700	1.8000	1.3500	1.4000	-22.222%	723	19,097	-47.857%
2026-06-22	1.9400	2.1000	1.7100	1.8000	-10.000%	1,251	19,151	-59.444%
2026-06-18	1.9700	2.2300	1.7500	2.0000	+6.383%	709	17,669	-63.500%
2026-06-17	2.4900	2.5500	1.8700	1.8800	-27.692%	1,776	17,669	-61.170%
2026-06-16	2.6700	3.0000	2.4900	2.6000	+4.000%	1,937	17,669	-71.923%
2026-06-15	1.8000	2.7600	1.8000	2.5000	+72.414%	17,386	5,586	-70.800%
2026-06-12	1.7000	1.7000	1.2700	1.4500	-12.651%	281	5,586	-49.655%
2026-06-11	1.5100	1.6600	1.3300	1.6600	-1.190%	222	5,586	-56.024%
2026-06-10	1.7400	1.9500	1.6500	1.6800	-18.447%	592	5,536	-56.548%
2026-06-09	1.7600	2.3000	1.7600	2.0600	+0.980%	562	5,625	-64.563%
2026-06-08	2.2500	2.2700	2.0000	2.0400	-12.821%	1,160	5,612	-64.216%
2026-06-05	2.8000	2.9000	2.1400	2.3400	-19.310%	687	6,080	-68.803%
2026-06-04	3.1000	3.4000	2.7300	2.9000	+1.754%	865	6,026	-74.828%
2026-06-03	2.6100	2.8500	2.3400	2.8500	+3.636%	608	6,015	-74.386%
2026-06-02	2.7100	3.4000	2.6600	2.7500	-24.658%	531	5,926	-73.455%
2026-06-01	2.5700	3.9500	2.5700	3.6500	+58.696%	1,466	5,894	-80.000%
2026-05-29	2.4500	2.9200	2.2400	2.3000	-4.167%	1,103	5,867	-68.261%
2026-05-28	2.3300	2.5200	2.1400	2.4000	-2.834%	2,714	5,741	-69.583%
2026-05-27	2.2000	2.5100	2.2000	2.4700	+7.391%	267	3,970	-70.445%
2026-05-26	2.5900	2.7400	2.3000	2.3000	-16.968%	434	3,946	-68.261%
2026-05-22	3.8000	3.8000	2.7400	2.7700	-19.942%	719	3,883	-73.646%
2026-05-21	3.6100	3.8500	3.3000	3.4600	-13.500%	593	3,221	-78.902%
2026-05-20	3.5000	4.1200	3.2000	4.0000	+6.383%	98	3,221	-81.750%
2026-05-19	4.3500	4.3500	3.7300	3.7600	-9.398%	164	3,196	-80.585%
2026-05-18	4.0000	4.5500	3.6500	4.1500	-1.659%	73	3,196	-82.410%
2026-05-15	4.1500	4.3000	3.6500	4.2200	+0.716%	46	3,196	-82.701%
2026-05-14	3.6000	4.3000	3.5500	4.1900	+4.750%	135	3,093	-82.578%
2026-05-13	4.7000	4.7000	3.9500	4.0000	-21.569%	47	3,108	-81.750%
2026-05-12	4.9500	5.1000	4.2000	5.1000	+4.508%	83	3,108	-85.686%
2026-05-11	4.7000	5.3000	4.6300	4.8800	+9.663%	128	3,108	-85.041%
2026-05-08	4.7000	5.1000	4.2800	4.4500	-20.108%	43	3,038	-83.596%
2026-05-07	7.5000	7.5000	5.1500	5.5700	-19.158%	168	3,015	-86.894%
2026-05-06	5.6500	7.1300	5.4000	6.8900	+62.118%	403	2,967	-89.405%
2026-05-05	4.6400	4.8500	4.0500	4.2500	-8.602%	101	2,871	-82.824%
2026-05-04	5.0000	5.1000	4.5000	4.6500	-13.084%	234	2,948	-84.301%
2026-05-01	5.2500	5.4500	5.2000	5.3500	+2.885%	53	2,863	-86.355%
2026-04-30	4.8300	5.2000	4.3500	5.2000	+1.961%	100	2,863	-85.962%
2026-04-29	4.4400	5.1000	4.4400	5.1000	+3.239%	265	2,884	-85.686%
2026-04-28	5.8500	6.5000	4.9400	4.9400	-18.347%	79	2,944	-85.223%
2026-04-27	5.6500	6.2500	5.6500	6.0500	+16.346%	236	2,914	-87.934%
2026-04-24	4.7000	5.2000	4.7000	5.2000	+8.333%	40	2,798	-85.962%
2026-04-23	5.5000	5.5000	4.8000	4.8000	-13.514%	154	2,776	-84.792%
2026-04-22	6.2000	6.2500	5.5000	5.5500	-17.778%	60	2,700	-86.847%
2026-04-21	6.7500	7.2600	6.5000	6.7500	+10.837%	104	2,639	-89.185%
2026-04-20	5.9600	6.3500	5.8000	6.0900	-1.774%	65	2,639	-88.013%
2026-04-17	6.9900	7.3500	6.2000	6.2000	+0.977%	157	2,592	-88.226%
2026-04-16	6.6700	6.8500	6.1400	6.1400	-11.782%	426	2,558	-88.111%
2026-04-15	5.6000	7.0500	5.5500	6.9600	+61.111%	250	2,336	-89.511%
2026-04-14	4.4500	4.6300	4.1500	4.3200	+21.690%	30	2,182	-83.102%
2026-04-13	3.4000	3.5500	3.4000	3.5500	+2.011%	21	2,138	-79.437%
2026-04-10	4.0500	4.0500	3.4800	3.4800	-14.074%	54	2,138	-79.023%
2026-04-09	4.0000	4.0500	3.5000	4.0500	-4.706%	72	2,138	-81.975%
2026-04-08	5.5000	5.5000	4.2500	4.2500	-1.620%	26	2,127	-82.824%
2026-04-07	4.4500	4.4500	4.3200	4.3200	-6.494%	4	2,130	-83.102%
2026-04-06	4.5800	4.6200	4.5800	4.6200	+1.538%	2	2,129	-84.199%
2026-04-02	4.1000	4.5500	4.1000	4.5500	0.000%	33	2,113	-83.956%
2026-04-01	4.6000	4.8500	4.5500	4.5500	-2.151%	34	2,113	-83.956%
2026-03-31	4.4000	4.6500	4.2800	4.6500	+15.099%	55	2,097	-84.301%
2026-03-30	3.8200	4.3000	3.6500	4.0400	+6.316%	53	2,066	-81.931%
2026-03-27	3.9500	3.9500	3.6500	3.8000	-10.377%	1,025	2,066	-80.789%
2026-03-26	4.9000	4.9000	4.1500	4.2400	-17.829%	20	1,072	-82.783%
2026-03-25	5.2900	5.2900	5.0000	5.1600	+0.194%	15	1,068	-85.853%
2026-03-24	5.6500	5.6500	5.1500	5.1500	-21.374%	22	1,060	-85.825%
2026-03-23	6.3000	6.5500	6.0500	6.5500	+11.017%	55	1,058	-88.855%
2026-03-20	5.5500	5.9000	5.5500	5.9000	-15.714%	66	1,025	-87.627%
2026-03-19	8.0000	8.0000	7.0000	7.0000	-7.285%	4	981	-89.571%
2026-03-18	8.1100	8.1100	7.5200	7.5500	-5.625%	9	984	-90.331%
2026-03-17	8.1600	8.4000	8.0000	8.0000	+21.951%	150	983	-90.875%
2026-03-16	6.5000	6.8500	6.5000	6.5600	+12.137%	99	848	-88.872%
2026-03-13	6.0400	6.3000	5.8500	5.8500	+2.632%	19	830	-87.521%
2026-03-12	6.5500	6.6500	5.7000	5.7000	-8.800%	10	820	-87.193%
2026-03-11	6.3600	6.3600	6.2500	6.2500	+11.607%	8	820	-88.320%
2026-03-10	5.5000	5.6000	5.5000	5.6000	-5.085%	12	818	-86.964%
2026-03-09	5.7500	6.0000	5.7500	5.9000	-11.278%	10	814	-87.627%
2026-03-06	5.8500	6.6500	5.8500	6.6500	-8.402%	37	806	-89.023%
2026-03-05	7.7700	7.7700	7.0500	7.2600	-0.548%	10	772	-89.945%
2026-03-04	7.3000	7.4500	7.2500	7.3000	-5.072%	25	768	-90.000%
2026-03-03	6.8700	7.6900	6.8700	7.6900	+2.807%	4	766	-90.507%
2026-03-02	6.9300	7.4800	6.9300	7.4800	+10.000%	11	767	-90.241%
2026-02-27	6.5000	7.1500	6.5000	6.8000	-4.895%	52	767	-89.265%
2026-02-26	7.4500	7.4500	6.9000	7.1500	+20.168%	12	769	-89.790%
2026-02-25	5.9500	6.0000	5.6000	5.9500	+14.423%	73	766	-87.731%
2026-02-24	5.0500	5.4600	4.9000	5.2000	+8.333%	219	766	-85.962%
2026-02-23	5.7000	5.7000	4.8000	4.8000	-24.409%	53	587	-84.792%
2026-02-20	6.1000	6.6000	6.1000	6.3500	+10.435%	55	585	-88.504%
2026-02-19	6.2100	6.2100	5.7500	5.7500	-3.361%	3	539	-87.304%
2026-02-18	4.9000	5.9500	4.9000	5.9500	+21.926%	112	539	-87.731%
2026-02-17	4.4000	4.9500	4.4000	4.8800	-2.400%	129	442	-85.041%
2026-02-13	5.2000	5.2000	4.7300	5.0000	-3.846%	126	240	-85.400%
2026-02-12	5.7200	5.7700	5.0000	5.2000	-14.050%	74	240	-85.962%
2026-02-11	6.3000	6.3000	5.8000	6.0500	-5.469%	14	211	-87.934%
2026-02-10	7.0500	7.0500	6.4000	6.4000	-7.914%	4	200	-88.594%
2026-02-09	6.7700	6.9500	6.7600	6.9500	-0.430%	6	199	-89.496%
2026-02-06	7.8000	7.8000	6.5000	6.9800	-7.916%	17	199	-89.542%
2026-02-05	6.6500	7.5800	6.6500	7.5800	+9.855%	30	208	-90.369%
2026-02-04	6.4900	7.1000	5.8000	6.9000	-22.472%	12	185	-89.420%
2026-02-03	10.2200	10.2200	8.9000	8.9000	-17.209%	21	177	-91.798%
2026-02-02	10.8100	10.8100	10.7500	10.7500	+2.381%	6	170	-93.209%
2026-01-30	10.3000	10.9000	10.0000	10.5000	-5.576%	10	166	-93.048%
2026-01-29	11.1200	11.1200	11.1200	11.1200	+3.442%	2	159	-93.435%
2026-01-28	10.7500	10.7500	10.7500	10.7500	-4.867%	1	159	-93.209%
2026-01-27	10.9700	11.3000	10.9000	11.3000	-6.996%	6	159	-93.540%
2026-01-23	12.1500	12.1500	12.1500	12.1500	-3.571%	1	155	-93.992%
2026-01-22	12.6000	12.6000	12.6000	12.6000	-7.489%	5	155	-94.206%
2026-01-21	13.1600	13.6200	13.1600	13.6200	+13.500%	3	155	-94.640%
2026-01-20	12.6000	12.6000	12.0000	12.0000	-8.116%	2	153	-93.917%
2026-01-15	13.0600	13.0600	13.0600	13.0600	-3.188%	2	153	-94.410%
2026-01-14	13.4900	13.4900	13.4900	13.4900	-8.542%	1	153	-94.589%
2026-01-07	15.0200	15.3000	14.7500	14.7500	+9.259%	14	154	-95.051%
2026-01-06	13.5000	13.5000	13.5000	13.5000	+17.391%	1	154	-94.593%
2026-01-05	11.7500	11.8900	11.5000	11.5000	-8.367%	7	159	-93.652%
2026-01-02	12.5000	12.5500	12.3300	12.5500	+8.190%	7	159	-94.183%
2025-12-31	11.6000	11.6000	11.6000	11.6000	-2.766%	1	160	-93.707%
2025-12-30	12.1000	12.1000	11.8500	11.9300	+6.139%	5	160	-93.881%
2025-12-26	11.2400	11.2400	11.2400	11.2400	-2.684%	1	157	-93.505%
2025-12-24	11.5500	11.5500	11.5500	11.5500	+3.125%	3	160	-93.680%
2025-12-23	11.7000	11.7000	11.1500	11.2000	-3.863%	3	160	-93.482%
2025-12-22	11.9100	11.9100	11.6500	11.6500	+11.912%	14	159	-93.734%
2025-12-19	10.2000	10.4100	10.2000	10.4100	-5.792%	4	149	-92.988%
2025-12-18	11.4000	11.4000	11.0500	11.0500	-1.339%	128	147	-93.394%
2025-12-17	12.4500	12.4500	11.0000	11.2000	-6.589%	10	29	-93.482%
2025-12-16	11.9900	11.9900	11.9900	11.9900	-3.849%	2	22	-93.912%
2025-12-15	12.9100	13.4100	12.2000	12.4700	-19.961%	7	20	-94.146%
2025-12-12	15.5800	15.5800	15.5800	15.5800	+6.348%	2	17	-95.315%
2025-12-11	14.4300	14.6800	14.4300	14.6500	+2.591%	4	17	-95.017%
2025-12-10	13.7000	14.2800	13.7000	14.2800	-30.341%	14	14	-94.888%
2025-12-08	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-96.439%

.dark-mode .f3vX7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3vX7B{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C80UBER Aug 21 2026 80.00 Call (UBER260821C00080000)option OPRA

UBER20260821C80
UBER Aug 21 2026 80.00 Call (UBER260821C00080000)
option OPRA