Dark

UBER20260821C85
UBER Aug 21 2026 85.00 Call (UBER260821C00085000)
option OPRA

EOD

Aug 3, 2026

0.2600+18.182%(+0.0400)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2800	0.3500	0.2500	0.2600	+18.182%	680	4,539	0.000%
2026-07-31	0.2500	0.2500	0.1800	0.2200	+4.762%	149	4,371	+18.182%
2026-07-30	0.2200	0.2200	0.1700	0.2100	-36.364%	222	4,382	+23.810%
2026-07-29	0.2800	0.3300	0.2400	0.3300	+10.000%	102	4,497	-21.212%
2026-07-28	0.2100	0.3300	0.2000	0.3000	+57.895%	264	4,478	-13.333%
2026-07-27	0.2100	0.2100	0.1200	0.1900	+35.714%	2,370	4,356	+36.842%
2026-07-24	0.2700	0.2900	0.1400	0.1400	-51.724%	288	6,044	+85.714%
2026-07-23	0.3500	0.4600	0.2500	0.2900	-21.622%	407	6,213	-10.345%
2026-07-22	0.5500	0.5500	0.3700	0.3700	-31.481%	401	6,373	-29.730%
2026-07-21	0.6400	0.7300	0.5300	0.5400	-19.403%	252	6,319	-51.852%
2026-07-20	0.7700	0.8200	0.6100	0.6700	-10.667%	272	6,362	-61.194%
2026-07-17	0.9900	0.9900	0.6300	0.7500	-25.000%	357	6,240	-65.333%
2026-07-16	1.0000	1.3000	0.8100	1.0000	+21.951%	311	6,296	-74.000%
2026-07-15	0.7600	1.0300	0.7200	0.8200	+9.333%	696	6,249	-68.293%
2026-07-14	1.0500	1.0500	0.7000	0.7500	-33.628%	1,453	6,046	-65.333%
2026-07-13	1.2400	1.5000	1.0600	1.1300	-4.237%	205	5,440	-76.991%
2026-07-10	1.3300	1.5800	1.1600	1.1800	0.000%	486	5,342	-77.966%
2026-07-09	1.0700	1.2000	0.8900	1.1800	+7.273%	179	5,231	-77.966%
2026-07-08	1.1000	1.2600	0.9600	1.1000	-16.667%	444	5,221	-76.364%
2026-07-07	1.1700	1.4100	1.1200	1.3200	+30.693%	341	5,244	-80.303%
2026-07-06	1.3600	1.3600	0.9600	1.0100	-27.857%	300	5,157	-74.257%
2026-07-02	1.1500	1.4000	1.0400	1.4000	+29.630%	545	4,925	-81.429%
2026-07-01	1.0300	1.3000	1.0300	1.0800	+1.887%	379	4,925	-75.926%
2026-06-30	1.6400	1.6500	1.0500	1.0600	-39.773%	394	4,802	-75.472%
2026-06-29	1.9300	2.4100	1.5900	1.7600	-12.438%	536	4,777	-85.227%
2026-06-26	1.2700	2.1000	1.2700	2.0100	+76.316%	759	4,557	-87.065%
2026-06-25	1.6100	1.6100	1.1400	1.1400	-27.389%	633	4,388	-77.193%
2026-06-24	0.7800	2.2000	0.7500	1.5700	+121.127%	881	4,343	-83.439%
2026-06-23	0.9400	0.9400	0.7000	0.7100	-25.263%	290	4,162	-63.380%
2026-06-22	1.0100	1.1200	0.8900	0.9500	-12.037%	419	4,145	-72.632%
2026-06-18	1.1500	1.2200	1.0100	1.0800	-2.703%	878	3,434	-75.926%
2026-06-17	1.1800	1.3700	1.0700	1.1100	-28.387%	313	3,434	-76.577%
2026-06-16	1.5000	1.7300	1.4100	1.5500	+10.714%	432	3,434	-83.226%
2026-06-15	1.0000	1.5900	1.0000	1.4000	+75.000%	10,988	11,638	-81.429%
2026-06-12	0.9500	1.0500	0.7400	0.8000	-15.789%	215	11,638	-67.500%
2026-06-11	0.9000	0.9500	0.7800	0.9500	+3.261%	73	11,638	-72.632%
2026-06-10	1.5300	1.5300	0.9200	0.9200	-23.333%	144	11,616	-71.739%
2026-06-09	1.1900	1.4000	1.1200	1.2000	-4.000%	161	11,631	-78.333%
2026-06-08	1.3000	1.4000	1.2000	1.2500	-7.407%	148	11,617	-79.200%
2026-06-05	1.8300	1.8300	1.2800	1.3500	-24.581%	175	11,586	-80.741%
2026-06-04	1.9200	2.1200	1.6500	1.7900	+5.294%	240	11,554	-85.475%
2026-06-03	1.6000	1.7000	1.4400	1.7000	+3.030%	167	11,560	-84.706%
2026-06-02	1.7600	2.1200	1.6500	1.6500	-29.787%	100	11,483	-84.242%
2026-06-01	1.8500	2.5900	1.6100	2.3500	+60.959%	995	11,516	-88.936%
2026-05-29	1.4000	1.8100	1.3500	1.4600	+0.690%	545	11,918	-82.192%
2026-05-28	1.4300	1.5200	1.3000	1.4500	-2.685%	559	11,965	-82.069%
2026-05-27	1.3800	1.5300	1.3800	1.4900	+7.194%	11,310	11,831	-82.550%
2026-05-26	1.6000	1.6000	1.3600	1.3900	-16.265%	157	1,546	-81.295%
2026-05-22	2.1500	2.1500	1.6400	1.6600	-19.024%	74	1,473	-84.337%
2026-05-21	2.3000	2.3500	1.9900	2.0500	-15.984%	346	1,473	-87.317%
2026-05-20	2.0000	2.6100	2.0000	2.4400	-1.215%	37	1,473	-89.344%
2026-05-19	2.6400	2.7100	2.2100	2.4700	-2.756%	120	1,170	-89.474%
2026-05-18	2.5400	3.1000	2.1600	2.5400	-9.929%	75	1,170	-89.764%
2026-05-15	2.5000	2.8200	2.5000	2.8200	+4.059%	33	1,170	-90.780%
2026-05-14	2.5200	2.7400	2.1700	2.7100	+3.435%	81	1,096	-90.406%
2026-05-13	2.5000	2.7900	2.5000	2.6200	-18.380%	44	1,087	-90.076%
2026-05-12	3.2400	3.2500	3.1500	3.2100	+1.905%	16	1,087	-91.900%
2026-05-11	3.1500	3.5500	3.0900	3.1500	+3.279%	28	1,087	-91.746%
2026-05-08	3.0000	3.2200	2.8300	3.0500	-19.098%	135	1,078	-91.475%
2026-05-07	4.8500	5.1100	3.4000	3.7700	-21.130%	270	1,127	-93.103%
2026-05-06	4.0000	4.9500	4.0000	4.7800	+66.551%	102	987	-94.561%
2026-05-05	3.1100	3.2500	2.8000	2.8700	-7.419%	90	974	-90.941%
2026-05-04	3.4800	3.4800	3.1000	3.1000	-16.216%	44	949	-91.613%
2026-05-01	3.6500	3.7000	3.5300	3.7000	+5.714%	44	928	-92.973%
2026-04-30	3.4500	3.5000	3.3000	3.5000	-0.850%	3	928	-92.571%
2026-04-29	2.7000	3.5300	2.7000	3.5300	-10.633%	51	927	-92.635%
2026-04-28	3.9800	3.9800	3.9500	3.9500	-3.659%	15	918	-93.418%
2026-04-27	3.8000	4.3500	3.8000	4.1000	+14.525%	18	913	-93.659%
2026-04-24	3.2800	3.5800	3.1700	3.5800	+8.485%	15	900	-92.737%
2026-04-23	4.2400	4.2400	3.3000	3.3000	-10.811%	20	896	-92.121%
2026-04-22	3.9500	3.9500	3.7000	3.7000	-22.105%	5	899	-92.973%
2026-04-21	5.1500	5.2200	4.4500	4.7500	+2.814%	28	908	-94.526%
2026-04-20	4.3500	4.6200	4.2500	4.6200	+6.944%	25	908	-94.372%
2026-04-17	4.8000	5.0700	4.3200	4.3200	+1.171%	46	890	-93.981%
2026-04-16	4.7500	4.7500	4.2700	4.2700	-10.669%	66	872	-93.911%
2026-04-15	3.4300	5.0000	3.4300	4.7800	+62.034%	83	864	-94.561%
2026-04-14	2.8600	3.1000	2.8300	2.9500	+4.610%	20	827	-91.186%
2026-04-13	2.2000	2.9100	2.2000	2.8200	+22.078%	16	848	-90.780%
2026-04-10	2.5000	2.5000	2.2100	2.3100	-7.600%	14	848	-88.745%
2026-04-09	2.5300	2.5300	2.5000	2.5000	-11.972%	503	848	-89.600%
2026-04-08	3.8400	4.0000	2.8400	2.8400	-8.974%	513	888	-90.845%
2026-04-07	3.1200	3.1200	3.1200	3.1200	+0.645%	1	399	-91.667%
2026-04-06	3.0700	3.1000	3.0700	3.1000	0.000%	4	398	-91.613%
2026-04-02	2.7700	3.1000	2.7700	3.1000	+1.639%	57	383	-91.613%
2026-04-01	3.1200	3.3000	3.0500	3.0500	-4.688%	47	383	-91.475%
2026-03-31	3.0000	3.2000	2.8900	3.2000	+15.942%	29	378	-91.875%
2026-03-30	2.5300	2.8200	2.5300	2.7600	+6.977%	28	355	-90.580%
2026-03-27	2.6500	2.6500	2.5000	2.5800	-11.034%	23	347	-89.922%
2026-03-26	3.5500	3.5500	2.9000	2.9000	-17.143%	28	347	-91.034%
2026-03-25	3.7000	3.7500	3.5000	3.5000	-1.408%	40	363	-92.571%
2026-03-24	3.6200	3.7000	3.5500	3.5500	-22.826%	8	357	-92.676%
2026-03-23	4.5400	4.7000	4.3000	4.6000	+8.235%	18	353	-94.348%
2026-03-20	3.9500	4.2500	3.9500	4.2500	-23.423%	52	341	-93.882%
2026-03-18	5.4700	5.7200	5.4700	5.5500	-9.016%	14	302	-95.315%
2026-03-17	5.6000	6.5800	5.6000	6.1000	+24.490%	84	295	-95.738%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+9.865%	2	243	-94.694%
2026-03-13	4.6000	4.6000	4.4600	4.4600	+8.780%	7	241	-94.170%
2026-03-12	4.7600	4.7600	4.0200	4.1000	-5.747%	24	240	-93.659%
2026-03-11	4.6000	4.8500	4.3500	4.3500	+4.819%	10	243	-94.023%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-2.353%	1	240	-93.735%
2026-03-09	4.1000	4.3400	4.1000	4.2500	-15.842%	15	240	-93.882%
2026-03-06	4.7400	5.0500	4.7400	5.0500	-8.015%	3	238	-94.851%
2026-03-04	5.4900	5.4900	5.4900	5.4900	-5.345%	5	236	-95.264%
2026-03-03	5.4500	5.8000	5.4500	5.8000	+16.000%	4	238	-95.517%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-1.961%	1	236	-94.800%
2026-02-27	5.1700	5.1700	5.0500	5.1000	-5.556%	5	235	-94.902%
2026-02-26	5.3500	5.4000	5.3500	5.4000	+26.168%	4	232	-95.185%
2026-02-25	4.4100	4.4100	4.2800	4.2800	+9.744%	8	227	-93.925%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+0.775%	1	227	-93.333%
2026-02-23	3.8700	3.8700	3.8700	3.8700	-15.870%	1	226	-93.282%
2026-02-20	4.7000	4.7000	4.6000	4.6000	+8.235%	6	225	-94.348%
2026-02-18	4.8000	4.8000	4.2500	4.2500	+15.489%	3	225	-93.882%
2026-02-17	3.6000	3.7600	3.6000	3.6800	+8.235%	6	225	-92.935%
2026-02-13	3.9500	3.9500	3.4000	3.4000	-15.000%	5	223	-92.353%
2026-02-12	4.1900	4.2900	3.6000	4.0000	+2.564%	17	223	-93.500%
2026-02-11	4.2500	4.2500	3.8500	3.9000	-18.750%	31	217	-93.333%
2026-02-10	5.0500	5.0500	4.8000	4.8000	+4.348%	2	236	-94.583%
2026-02-06	5.2500	5.2500	4.6000	4.6000	-17.117%	8	235	-94.348%
2026-02-05	5.2600	6.1600	4.8500	5.5500	+4.717%	27	227	-95.315%
2026-02-04	4.7500	5.5500	4.5400	5.3000	-22.059%	148	221	-95.094%
2026-02-03	7.3600	7.3600	6.8000	6.8000	-20.188%	12	100	-96.176%
2026-02-02	8.7500	8.7500	8.5200	8.5200	+6.500%	7	110	-96.948%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-11.111%	3	106	-96.750%
2026-01-29	8.9500	9.0000	8.9500	9.0000	+7.784%	4	107	-97.111%
2026-01-28	8.1400	8.3500	8.1400	8.3500	-6.180%	4	104	-96.886%
2026-01-27	8.5900	8.9000	8.5900	8.9000	-6.904%	2	100	-97.079%
2026-01-26	9.5500	9.8800	9.5500	9.5600	-0.933%	18	101	-97.280%
2026-01-23	9.9500	9.9500	9.6500	9.6500	-2.030%	11	99	-97.306%
2026-01-22	10.2500	10.3000	9.8500	9.8500	-7.512%	19	99	-97.360%
2026-01-21	10.6500	10.6500	10.6500	10.6500	-1.843%	10	83	-97.559%
2026-01-15	10.8500	10.8500	10.8500	10.8500	-0.913%	1	79	-97.604%
2026-01-14	11.1300	11.1300	10.9500	10.9500	+1.483%	6	79	-97.626%
2026-01-13	10.7900	10.7900	10.7900	10.7900	-18.071%	1	84	-97.590%
2026-01-08	12.5000	13.1700	12.5000	13.1700	+9.750%	25	84	-98.026%
2026-01-07	12.9200	12.9200	12.0000	12.0000	+6.667%	12	97	-97.833%
2026-01-06	10.8800	11.2500	10.8800	11.2500	+27.841%	6	109	-97.689%
2026-01-05	9.0000	9.6800	8.7500	8.8000	-9.278%	6	100	-97.045%
2026-01-02	9.9100	9.9100	9.7000	9.7000	+6.946%	12	100	-97.320%
2025-12-29	9.0700	9.0700	9.0700	9.0700	+3.068%	2	88	-97.133%
2025-12-26	8.9500	9.2000	8.8000	8.8000	-2.762%	32	86	-97.045%
2025-12-24	9.0500	9.0500	9.0500	9.0500	-2.688%	4	67	-97.127%
2025-12-22	9.5100	9.6200	9.3000	9.3000	+13.415%	5	67	-97.204%
2025-12-19	8.2000	8.2000	8.2000	8.2000	-8.175%	1	63	-96.829%
2025-12-18	8.9300	8.9300	8.9300	8.9300	-9.798%	20	62	-97.088%
2025-12-16	9.9000	9.9000	9.9000	9.9000	+0.712%	1	47	-97.374%
2025-12-15	11.4500	11.4500	9.8300	9.8300	-20.081%	8	48	-97.355%
2025-12-12	12.9000	12.9000	12.2900	12.3000	-0.405%	8	47	-97.886%
2025-12-11	11.6600	12.3500	11.6600	12.3500	+1.479%	106	46	-97.895%
2025-12-10	13.6700	13.6700	11.8500	12.1700	0.000%	88	81	-97.864%

.dark-mode .NTjlpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTjlpq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C85UBER Aug 21 2026 85.00 Call (UBER260821C00085000)option OPRA

UBER20260821C85
UBER Aug 21 2026 85.00 Call (UBER260821C00085000)
option OPRA