Dark

UBER20260821C82.5
UBER Aug 21 2026 82.50 Call (UBER260821C00082500)
option OPRA

EOD

Aug 3, 2026

0.4200+20.000%(+0.0700)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4500	0.4700	0.3900	0.4200	+20.000%	320	3,110	0.000%
2026-07-31	0.3000	0.3600	0.3000	0.3500	+9.375%	1,069	3,013	+20.000%
2026-07-30	0.3200	0.3300	0.2900	0.3200	-36.000%	62	3,302	+31.250%
2026-07-29	0.4200	0.5300	0.4200	0.5000	+6.383%	18	3,319	-16.000%
2026-07-28	0.4100	0.4700	0.3400	0.4700	+51.613%	173	3,317	-10.638%
2026-07-27	0.2800	0.3200	0.1800	0.3100	+29.167%	531	3,449	+35.484%
2026-07-24	0.4000	0.4400	0.2100	0.2400	-42.857%	105	3,727	+75.000%
2026-07-23	0.5400	0.5700	0.3800	0.4200	-26.316%	420	3,807	0.000%
2026-07-22	0.7600	0.7600	0.5700	0.5700	-33.721%	154	4,153	-26.316%
2026-07-21	0.9600	1.0400	0.8000	0.8600	-14.000%	118	4,156	-51.163%
2026-07-20	1.1000	1.1700	0.9400	1.0000	-13.043%	203	4,157	-58.000%
2026-07-17	1.1500	1.1700	0.9500	1.1500	-14.179%	306	4,018	-63.478%
2026-07-16	1.5100	1.8200	1.2500	1.3400	+16.522%	260	3,950	-68.657%
2026-07-15	1.1300	1.4500	1.0800	1.1500	+6.481%	77	3,862	-63.478%
2026-07-14	1.4000	1.4000	1.0000	1.0800	-33.742%	549	3,819	-61.111%
2026-07-13	1.9400	2.0900	1.6300	1.6300	-1.807%	83	3,577	-74.233%
2026-07-10	1.9300	2.1600	1.6600	1.6600	+0.606%	141	3,560	-74.699%
2026-07-09	1.3400	1.6800	1.3400	1.6500	+7.843%	173	3,524	-74.545%
2026-07-08	1.7900	1.8000	1.3300	1.5300	-14.525%	197	3,407	-72.549%
2026-07-07	1.5800	1.9400	1.5800	1.7900	+35.606%	113	3,387	-76.536%
2026-07-06	1.7000	1.8500	1.3200	1.3200	-29.032%	244	3,359	-68.182%
2026-07-02	1.6100	1.9000	1.4800	1.8600	+20.000%	151	3,315	-77.419%
2026-07-01	1.4100	1.7300	1.4000	1.5500	+3.333%	219	3,315	-72.903%
2026-06-30	2.1000	2.2400	1.4000	1.5000	-38.776%	286	3,224	-72.000%
2026-06-29	2.9100	3.1500	2.1500	2.4500	-10.256%	433	3,176	-82.857%
2026-06-26	1.8700	2.7500	1.7500	2.7300	+69.565%	449	2,988	-84.615%
2026-06-25	1.8600	1.9000	1.6100	1.6100	-25.463%	66	2,680	-73.913%
2026-06-24	1.1400	2.8200	1.0800	2.1600	+116.000%	550	2,696	-80.556%
2026-06-23	1.6600	1.6600	0.9700	1.0000	-27.007%	417	2,562	-58.000%
2026-06-22	1.3700	1.5200	1.2500	1.3700	-7.432%	175	2,450	-69.343%
2026-06-18	1.5800	1.6600	1.4800	1.4800	-1.333%	81	2,228	-71.622%
2026-06-17	1.8500	1.8700	1.5000	1.5000	-25.373%	193	2,228	-72.000%
2026-06-16	1.9100	2.2400	1.9100	2.0100	+5.789%	99	2,228	-79.104%
2026-06-15	1.4500	2.1000	1.2100	1.9000	+90.000%	772	1,475	-77.895%
2026-06-12	1.4100	1.4100	0.9600	1.0000	-20.635%	102	1,475	-58.000%
2026-06-11	1.1500	1.2600	1.0000	1.2600	-0.787%	55	1,475	-66.667%
2026-06-10	1.4700	1.4800	1.2700	1.2700	-17.532%	32	1,481	-66.929%
2026-06-09	1.5500	1.7500	1.5000	1.5400	+1.316%	25	1,462	-72.727%
2026-06-08	1.6000	1.7300	1.5200	1.5200	-11.628%	572	1,454	-72.368%
2026-06-05	2.2000	2.2000	1.7200	1.7200	-22.523%	33	1,436	-75.581%
2026-06-04	2.6100	2.7000	2.2000	2.2200	+0.909%	73	1,434	-81.081%
2026-06-03	2.0600	2.2200	1.8400	2.2000	+0.917%	149	1,391	-80.909%
2026-06-02	2.5800	2.8400	2.1300	2.1800	-28.525%	50	1,301	-80.734%
2026-06-01	2.2600	3.2000	2.2600	3.0500	+63.102%	334	1,294	-86.230%
2026-05-29	1.8200	2.3500	1.7900	1.8700	-4.103%	381	1,264	-77.540%
2026-05-28	1.7000	1.9500	1.6400	1.9500	+2.632%	68	1,104	-78.462%
2026-05-27	1.9500	1.9700	1.7700	1.9000	+6.145%	840	1,105	-77.895%
2026-05-26	2.0600	2.0600	1.7900	1.7900	-16.744%	153	1,178	-76.536%
2026-05-22	2.6500	2.6500	2.1300	2.1500	-24.028%	71	1,114	-80.465%
2026-05-21	2.7700	2.9500	2.5700	2.8300	-11.563%	87	1,117	-85.159%
2026-05-20	2.7500	3.2700	2.7500	3.2000	+3.226%	13	1,117	-86.875%
2026-05-19	3.4300	3.5200	3.1000	3.1000	-8.824%	8	1,091	-86.452%
2026-05-18	3.3500	3.7000	3.3500	3.4000	+1.493%	80	1,091	-87.647%
2026-05-15	3.4500	3.4500	3.3500	3.3500	-1.471%	3	1,091	-87.463%
2026-05-14	2.6800	3.4000	2.6800	3.4000	+3.030%	39	1,069	-87.647%
2026-05-13	3.2000	3.4500	3.1300	3.3000	-19.512%	14	1,082	-87.273%
2026-05-12	3.7500	4.1000	3.7500	4.1000	-1.205%	6	1,082	-89.756%
2026-05-11	3.7000	4.5000	3.7000	4.1500	+15.278%	32	1,082	-89.880%
2026-05-08	3.5000	4.0400	3.4000	3.6000	-21.739%	51	1,065	-88.333%
2026-05-07	6.1500	6.3500	4.3500	4.6000	-20.553%	132	1,073	-90.870%
2026-05-06	5.1000	5.7900	4.9000	5.7900	+50.390%	81	1,035	-92.746%
2026-05-05	3.8000	3.8500	3.7000	3.8500	-13.483%	51	971	-89.091%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+11.250%	6	966	-90.562%
2026-04-30	3.7300	4.0500	3.7300	4.0000	+4.439%	60	966	-89.500%
2026-04-29	3.6600	3.9000	3.6600	3.8300	-15.453%	12	921	-89.034%
2026-04-28	4.7500	4.7500	4.5300	4.5300	+14.684%	7	923	-90.728%
2026-04-24	3.9500	3.9500	3.9500	3.9500	-15.054%	1	924	-89.367%
2026-04-23	5.0600	5.0600	4.6500	4.6500	+2.876%	5	923	-90.968%
2026-04-22	4.8200	4.8500	4.5000	4.5200	-19.430%	5	922	-90.708%
2026-04-21	5.6700	6.1500	5.6100	5.6100	+2.936%	13	908	-92.513%
2026-04-20	5.2500	5.4500	5.0000	5.4500	-5.217%	15	908	-92.294%
2026-04-17	5.3800	6.0700	5.3800	5.7500	+2.313%	57	894	-92.696%
2026-04-16	5.5200	5.6200	5.5200	5.6200	-1.576%	3	840	-92.527%
2026-04-15	4.4800	5.9000	4.4800	5.7100	+63.143%	75	839	-92.644%
2026-04-14	3.7600	3.7600	3.5000	3.5000	+1.449%	6	784	-88.000%
2026-04-13	3.1500	3.5900	3.1500	3.4500	+21.053%	29	773	-87.826%
2026-04-10	3.1000	3.1000	2.7400	2.8500	-8.065%	17	773	-85.263%
2026-04-09	3.6000	3.6000	2.8300	3.1000	-10.405%	19	773	-86.452%
2026-04-08	4.7000	4.7000	3.4600	3.4600	-1.143%	11	769	-87.861%
2026-04-07	3.7000	3.7000	3.5000	3.5000	-6.667%	5	758	-88.000%
2026-04-06	3.8100	3.8100	3.6400	3.7500	+10.294%	401	759	-88.800%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-8.108%	5	372	-87.647%
2026-04-01	3.9000	4.0000	3.7000	3.7000	-3.896%	75	372	-88.649%
2026-03-31	3.6500	3.8500	3.5000	3.8500	+20.313%	40	349	-89.091%
2026-03-30	3.1200	3.3500	3.1000	3.2000	+3.226%	34	359	-86.875%
2026-03-27	3.0000	3.1500	3.0000	3.1000	-25.301%	38	335	-86.452%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-7.778%	1	327	-89.880%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+2.041%	12	327	-90.667%
2026-03-24	4.7500	4.7500	4.4100	4.4100	-18.333%	11	327	-90.476%
2026-03-23	5.2000	5.4000	5.2000	5.4000	+5.882%	14	316	-92.222%
2026-03-20	4.8900	5.1000	4.8900	5.1000	-12.069%	19	305	-91.765%
2026-03-19	5.8500	5.8500	5.7500	5.8000	-10.769%	5	304	-92.759%
2026-03-18	6.3900	6.5000	6.3900	6.5000	-7.407%	5	303	-93.538%
2026-03-17	7.2500	7.3200	7.0200	7.0200	+25.357%	59	299	-94.017%
2026-03-16	5.8000	5.8000	5.6000	5.6000	+10.891%	15	290	-92.500%
2026-03-13	5.4000	5.4000	5.0500	5.0500	-9.660%	11	284	-91.683%
2026-03-11	5.4400	5.5900	5.2000	5.5900	+17.684%	7	280	-92.487%
2026-03-10	4.7000	4.7500	4.7000	4.7500	-5.941%	3	278	-91.158%
2026-03-09	5.2500	5.2500	5.0500	5.0500	-18.548%	4	275	-91.683%
2026-03-05	6.3500	6.3500	6.2000	6.2000	-1.587%	3	277	-93.226%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-5.547%	1	277	-93.333%
2026-03-03	5.9500	6.6700	5.9500	6.6700	+6.720%	32	277	-93.703%
2026-03-02	5.7400	6.2500	5.7400	6.2500	+6.838%	7	278	-93.280%
2026-02-27	6.1000	6.1000	5.8500	5.8500	-4.098%	34	281	-92.821%
2026-02-26	6.2500	6.3000	6.1000	6.1000	+19.608%	15	298	-93.115%
2026-02-25	4.7800	5.1000	4.7800	5.1000	+13.333%	31	335	-91.765%
2026-02-24	4.2500	4.5700	4.2000	4.5000	+7.143%	214	335	-90.667%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-22.222%	5	150	-90.000%
2026-02-20	5.4000	5.5500	5.3500	5.4000	+5.882%	5	150	-92.222%
2026-02-19	5.1000	5.1500	5.1000	5.1000	+0.990%	7	152	-91.765%
2026-02-18	4.8000	5.0500	4.8000	5.0500	+26.250%	14	151	-91.683%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-20.000%	13	129	-89.500%
2026-02-11	5.2500	5.2500	5.0000	5.0000	-11.972%	15	129	-91.600%
2026-02-10	5.6800	5.6800	5.6800	5.6800	-18.273%	1	129	-92.606%
2026-02-05	7.2900	7.2900	6.9500	6.9500	+27.057%	7	129	-93.957%
2026-02-04	7.2500	7.2500	5.4700	5.4700	-30.230%	11	134	-92.322%
2026-02-03	8.0500	8.0500	7.8400	7.8400	-23.883%	6	131	-94.643%
2026-01-30	10.3000	10.3000	10.3000	10.3000	-0.387%	1	130	-95.922%
2026-01-29	10.3400	10.3400	10.3400	10.3400	+5.295%	26	129	-95.938%
2026-01-27	9.6000	9.8200	9.6000	9.8200	-5.577%	11	103	-95.723%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-9.957%	4	103	-95.962%
2026-01-22	11.5000	11.6000	11.5000	11.5500	-5.868%	37	103	-96.364%
2026-01-21	12.2500	12.2700	12.2500	12.2700	+6.696%	2	90	-96.577%
2026-01-16	11.5000	11.5000	11.5000	11.5000	-4.167%	2	91	-96.348%
2026-01-15	13.2000	13.2000	12.0000	12.0000	+0.840%	2	91	-96.500%
2026-01-14	11.9000	11.9000	11.9000	11.9000	-3.015%	1	91	-96.471%
2026-01-13	12.2000	12.2700	12.2000	12.2700	+1.238%	7	90	-96.577%
2026-01-12	12.1200	12.1200	12.1200	12.1200	-6.409%	2	96	-96.535%
2026-01-09	12.9500	12.9500	12.9500	12.9500	-10.381%	1	94	-96.757%
2026-01-08	14.0900	14.4500	14.0000	14.4500	+8.240%	4	94	-97.093%
2026-01-07	13.5000	13.5000	13.3500	13.3500	+3.891%	4	96	-96.854%
2026-01-06	11.7000	12.8500	11.7000	12.8500	+29.798%	60	96	-96.732%
2026-01-05	9.9500	10.1000	9.6100	9.9000	-12.544%	52	70	-95.758%
2026-01-02	11.2000	11.3200	11.2000	11.3200	+6.893%	2	70	-96.290%
2025-12-31	10.5900	10.5900	10.5900	10.5900	+3.317%	2	70	-96.034%
2025-12-30	10.8200	10.8200	10.2500	10.2500	+2.500%	3	70	-95.902%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-4.580%	10	71	-95.800%
2025-12-22	11.0000	11.0000	10.4800	10.4800	+5.327%	18	61	-95.992%
2025-12-17	9.9500	9.9500	9.9500	9.9500	-8.210%	40	44	-95.779%
2025-12-16	10.6400	10.8400	10.6400	10.8400	-2.954%	2	14	-96.125%
2025-12-15	11.3700	11.3700	11.1000	11.1700	-16.330%	3	13	-96.240%
2025-12-12	13.3500	13.3500	13.3500	13.3500	+4.624%	7	11	-96.854%
2025-12-11	13.0600	13.0600	12.7600	12.7600	-13.784%	3	4	-96.708%
2025-12-10	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-97.162%

.dark-mode .JXqDBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXqDBT{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C82.5UBER Aug 21 2026 82.50 Call (UBER260821C00082500)option OPRA

UBER20260821C82.5
UBER Aug 21 2026 82.50 Call (UBER260821C00082500)
option OPRA