Dark

UBER20260821C87.5
UBER Aug 21 2026 87.50 Call (UBER260821C00087500)
option OPRA

EOD

Aug 3, 2026

0.1700+21.429%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2100	0.2100	0.1500	0.1700	+21.429%	10	4,141	0.000%
2026-07-31	0.1300	0.1500	0.1200	0.1400	-6.667%	18	4,138	+21.429%
2026-07-30	0.2400	0.2400	0.1300	0.1500	-25.000%	50	4,147	+13.333%
2026-07-29	0.1600	0.2000	0.1600	0.2000	+5.263%	28	4,140	-15.000%
2026-07-28	0.1400	0.2200	0.1400	0.1900	+35.714%	73	4,140	-10.526%
2026-07-27	0.0600	0.1600	0.0600	0.1400	+55.556%	68	4,161	+21.429%
2026-07-24	0.1700	0.2100	0.0900	0.0900	-52.632%	169	4,171	+88.889%
2026-07-23	0.2500	0.2700	0.1800	0.1900	-24.000%	99	4,174	-10.526%
2026-07-22	0.3300	0.3400	0.2400	0.2500	-32.432%	90	4,250	-32.000%
2026-07-21	0.4300	0.4300	0.3500	0.3700	-17.778%	34	4,269	-54.054%
2026-07-20	0.7200	0.7200	0.4400	0.4500	-15.094%	56	4,278	-62.222%
2026-07-17	0.5600	0.5600	0.4100	0.5300	-18.462%	278	4,239	-67.925%
2026-07-16	0.8100	0.9000	0.6300	0.6500	+10.169%	18	4,129	-73.846%
2026-07-15	0.6000	0.6900	0.5900	0.5900	+11.321%	17	4,124	-71.186%
2026-07-14	0.7100	0.7200	0.5100	0.5300	-35.366%	59	4,117	-67.925%
2026-07-13	0.9500	1.0500	0.8200	0.8200	-1.205%	115	4,139	-79.268%
2026-07-10	0.9300	1.1100	0.8000	0.8300	-1.190%	34	4,066	-79.518%
2026-07-09	0.7300	0.8400	0.7300	0.8400	+15.068%	10	4,049	-79.762%
2026-07-08	0.9500	0.9500	0.6800	0.7300	-18.889%	70	4,042	-76.712%
2026-07-07	0.8500	1.0200	0.7900	0.9000	+23.288%	140	4,041	-81.111%
2026-07-06	0.7600	0.8700	0.7000	0.7300	-28.431%	62	3,980	-76.712%
2026-07-02	0.9000	1.0300	0.8100	1.0200	+29.114%	86	3,991	-83.333%
2026-07-01	0.8500	0.9400	0.7700	0.7900	-1.250%	120	3,991	-78.481%
2026-06-30	1.2200	1.2200	0.8000	0.8000	-38.462%	113	3,981	-78.750%
2026-06-29	1.5500	1.8300	1.1400	1.3000	-13.333%	195	4,029	-86.923%
2026-06-26	1.0200	1.5500	1.0200	1.5000	+66.667%	109	3,978	-88.667%
2026-06-25	1.2000	1.2000	0.8900	0.9000	-25.000%	67	3,903	-81.111%
2026-06-24	0.5600	1.6700	0.5600	1.2000	+118.182%	143	3,878	-85.833%
2026-06-23	0.6900	0.6900	0.5500	0.5500	-21.429%	46	3,808	-69.091%
2026-06-22	0.7500	0.8000	0.7000	0.7000	-19.540%	57	3,808	-75.714%
2026-06-18	0.7900	0.9000	0.7900	0.8700	-13.000%	10	3,756	-80.460%
2026-06-17	0.9800	1.0000	0.8200	1.0000	-9.091%	21	3,756	-83.000%
2026-06-16	1.1700	1.2600	1.1000	1.1000	+7.843%	19	3,756	-84.545%
2026-06-15	1.0100	1.1600	1.0100	1.0200	+64.516%	95	3,654	-83.333%
2026-06-12	1.1900	1.1900	0.5800	0.6200	-10.145%	111	3,654	-72.581%
2026-06-11	0.6100	0.7300	0.6100	0.6900	-12.658%	108	3,654	-75.362%
2026-06-10	0.8200	0.8200	0.7900	0.7900	-14.130%	8	3,742	-78.481%
2026-06-09	0.8700	1.0600	0.8700	0.9200	-7.071%	107	3,737	-81.522%
2026-06-08	1.0200	1.0600	0.9500	0.9900	-6.604%	51	3,732	-82.828%
2026-06-05	1.4100	1.4100	1.0300	1.0600	-21.481%	62	3,706	-83.962%
2026-06-04	1.5300	1.6300	1.3500	1.3500	+14.407%	134	3,686	-87.407%
2026-06-03	1.2300	1.3000	1.1300	1.1800	-15.108%	227	3,516	-85.593%
2026-06-02	1.6100	1.7000	1.3500	1.3900	-26.842%	145	3,579	-87.770%
2026-06-01	1.5500	2.0300	1.4500	1.9000	+52.000%	90	3,464	-91.053%
2026-05-29	1.3100	1.4100	1.1900	1.2500	+12.613%	97	3,473	-86.400%
2026-05-28	0.8000	1.1700	0.8000	1.1100	-2.632%	4,185	3,509	-84.685%
2026-05-27	1.0800	1.1700	1.0800	1.1400	+5.556%	96	1,396	-85.088%
2026-05-26	1.0900	1.2300	1.0800	1.0800	-21.739%	79	1,324	-84.259%
2026-05-22	1.5500	1.5500	1.3800	1.3800	-20.231%	23	1,349	-87.681%
2026-05-21	1.6100	1.7900	1.5500	1.7300	-12.626%	104	1,337	-90.173%
2026-05-20	1.6000	2.0000	1.6000	1.9800	+3.125%	58	1,337	-91.414%
2026-05-19	2.1200	2.1200	1.9000	1.9200	-4.000%	23	1,331	-91.146%
2026-05-18	2.2400	2.3000	2.0000	2.0000	-9.091%	29	1,331	-91.500%
2026-05-15	1.9500	2.2000	1.9500	2.2000	+4.762%	10	1,331	-92.273%
2026-05-14	1.7000	2.1000	1.7000	2.1000	+0.478%	17	1,330	-91.905%
2026-05-13	2.0200	2.1000	2.0000	2.0900	-21.132%	10	1,335	-91.866%
2026-05-12	2.3900	2.6500	2.3900	2.6500	-0.376%	28	1,335	-93.585%
2026-05-11	2.5000	2.7900	2.4800	2.6600	+9.016%	148	1,335	-93.609%
2026-05-08	2.6700	2.6700	2.4100	2.4400	-18.667%	12	1,182	-93.033%
2026-05-07	3.9200	3.9200	2.8900	3.0000	-21.053%	29	1,180	-94.333%
2026-05-06	3.0700	4.0000	3.0000	3.8000	+49.606%	82	1,181	-95.526%
2026-05-05	2.6700	2.6700	2.5400	2.5400	+0.794%	4	1,153	-93.307%
2026-05-04	2.5600	2.6500	2.5200	2.5200	-18.182%	12	1,152	-93.254%
2026-05-01	3.0000	3.1000	3.0000	3.0800	+10.000%	4	1,143	-94.481%
2026-04-30	2.5300	2.8000	2.5300	2.8000	+3.704%	10	1,143	-93.929%
2026-04-29	2.4100	2.7300	2.4100	2.7000	-4.255%	7	1,139	-93.704%
2026-04-28	3.3000	3.3000	2.8200	2.8200	-19.429%	24	1,133	-93.972%
2026-04-27	3.5000	3.5000	3.3500	3.5000	+28.205%	14	1,139	-95.143%
2026-04-24	2.7300	2.7300	2.7300	2.7300	-1.087%	1	1,133	-93.773%
2026-04-23	3.1500	3.1500	2.7000	2.7600	-12.381%	145	1,133	-93.841%
2026-04-22	3.1500	3.2000	3.1500	3.1500	-20.253%	5	1,061	-94.603%
2026-04-21	4.2000	4.2000	3.8000	3.9500	+3.947%	15	1,067	-95.696%
2026-04-20	3.6500	3.8000	3.3200	3.8000	+4.110%	73	1,067	-95.526%
2026-04-17	4.2000	4.2000	3.6500	3.6500	+1.389%	39	1,066	-95.342%
2026-04-16	3.7000	3.8000	3.5500	3.6000	-13.043%	41	1,060	-95.278%
2026-04-15	3.3000	4.2000	3.3000	4.1400	+73.950%	727	1,099	-95.894%
2026-04-14	2.4000	2.4100	2.2500	2.3800	+3.478%	26	1,032	-92.857%
2026-04-13	2.0700	2.3200	2.0700	2.3000	+21.693%	7	1,032	-92.609%
2026-04-10	1.9300	1.9300	1.8000	1.8900	-6.436%	8	1,032	-91.005%
2026-04-09	1.9900	2.0400	1.9900	2.0200	-21.094%	8	1,032	-91.584%
2026-04-08	2.5500	2.5600	2.5500	2.5600	-0.389%	2	1,032	-93.359%
2026-04-07	2.4400	2.5700	2.4400	2.5700	+5.328%	21	1,030	-93.385%
2026-04-06	2.4400	2.4400	2.4400	2.4400	0.000%	1	1,009	-93.033%
2026-04-02	2.3500	2.4400	2.3500	2.4400	-6.154%	6	1,010	-93.033%
2026-04-01	2.8700	2.8700	2.6000	2.6000	0.000%	20	1,010	-93.462%
2026-03-31	2.4700	2.6000	2.3600	2.6000	+21.495%	21	993	-93.462%
2026-03-30	2.0400	2.2600	2.0300	2.1400	+2.392%	65	1,002	-92.056%
2026-03-27	2.0700	2.0900	2.0700	2.0900	-12.917%	5	990	-91.866%
2026-03-26	2.7100	2.7200	2.3100	2.4000	-20.000%	34	989	-92.917%
2026-03-25	3.0000	3.0000	2.8800	3.0000	-1.316%	16	989	-94.333%
2026-03-24	3.0000	3.0500	3.0000	3.0400	-22.051%	19	984	-94.408%
2026-03-23	3.8000	3.9000	3.8000	3.9000	+9.859%	21	981	-95.641%
2026-03-20	3.5000	3.5500	3.5000	3.5500	-14.458%	99	960	-95.211%
2026-03-19	4.2000	4.2000	4.1500	4.1500	-12.632%	2	861	-95.904%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-11.215%	6	862	-96.421%
2026-03-17	5.1900	5.4000	5.1900	5.3500	+50.704%	36	868	-96.822%
2026-03-13	3.9500	3.9500	3.5500	3.5500	-11.250%	17	865	-95.211%
2026-03-12	3.9500	4.0000	3.9500	4.0000	+2.564%	56	854	-95.750%
2026-03-11	4.3000	4.3000	3.7500	3.9000	+16.418%	31	816	-95.641%
2026-03-10	3.3500	3.3500	3.3500	3.3500	-5.634%	3	791	-94.925%
2026-03-09	3.7000	3.7000	3.5500	3.5500	-13.415%	35	788	-95.211%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-8.482%	1	765	-95.854%
2026-03-05	5.1000	5.1000	4.4500	4.4800	-3.863%	14	764	-96.205%
2026-03-04	4.6600	4.6600	4.6600	4.6600	+8.372%	1	765	-96.352%
2026-02-27	4.2700	4.3000	4.2700	4.3000	+26.471%	2	765	-96.047%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-4.225%	1	764	-95.000%
2026-02-25	3.6000	3.6000	3.5500	3.5500	+7.576%	5	766	-95.211%
2026-02-24	3.0600	3.4000	3.0600	3.3000	-17.500%	246	766	-94.848%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+5.263%	18	542	-95.750%
2026-02-19	3.7000	3.8500	3.6500	3.8000	+5.556%	15	532	-95.526%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+18.033%	6	522	-95.278%
2026-02-17	3.0500	3.1000	3.0000	3.0500	+5.172%	7	516	-94.426%
2026-02-13	2.9900	3.0700	2.9000	2.9000	-12.121%	10	506	-94.138%
2026-02-12	3.4900	3.4900	3.3000	3.3000	-16.244%	21	506	-94.848%
2026-02-11	4.0400	4.0400	3.9400	3.9400	-8.372%	8	496	-95.685%
2026-02-10	4.4700	4.4700	4.3000	4.3000	-1.149%	2	488	-96.047%
2026-02-09	4.2500	4.3500	4.2500	4.3500	+3.571%	7	489	-96.092%
2026-02-06	4.3000	4.3900	4.2000	4.2000	-19.231%	9	490	-95.952%
2026-02-05	4.4500	5.2000	4.3500	5.2000	+22.353%	11	484	-96.731%
2026-02-04	4.5000	4.6800	4.1500	4.2500	-44.444%	77	479	-96.000%
2026-02-03	7.6500	7.6500	7.6500	7.6500	+5.517%	1	467	-97.778%
2026-02-02	7.2500	7.2500	7.2500	7.2500	+1.399%	1	467	-97.655%
2026-01-30	7.1500	7.1500	7.1500	7.1500	-8.917%	1	467	-97.622%
2026-01-29	8.1200	8.1200	7.8500	7.8500	+9.179%	7	468	-97.834%
2026-01-28	7.1900	7.1900	7.1900	7.1900	-11.779%	10	463	-97.636%
2026-01-23	8.8000	8.8000	8.1500	8.1500	-4.118%	6	454	-97.914%
2026-01-22	8.9000	8.9000	8.5000	8.5000	-11.826%	11	454	-98.000%
2026-01-21	9.3000	9.6400	9.3000	9.6400	+6.051%	2	454	-98.237%
2026-01-20	9.0500	9.0900	9.0500	9.0900	-7.245%	2	454	-98.130%
2026-01-15	9.8000	9.8000	9.8000	9.8000	-4.483%	1	454	-98.265%
2026-01-09	10.8500	10.8500	10.1600	10.2600	-8.800%	10	454	-98.343%
2026-01-08	10.9700	11.8000	10.9700	11.2500	-2.597%	6	455	-98.489%
2026-01-07	11.6000	11.6000	11.2500	11.5500	+15.500%	3	450	-98.528%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+25.000%	1	450	-98.300%
2026-01-05	7.9700	8.0800	7.9700	8.0000	-8.780%	34	418	-97.875%
2026-01-02	8.7700	8.7700	8.7700	8.7700	+5.663%	1	418	-98.062%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-2.353%	1	418	-97.952%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+17.241%	1	418	-98.000%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-14.706%	1	418	-97.655%
2025-12-16	8.4000	8.5000	8.4000	8.5000	-9.574%	90	418	-98.000%
2025-12-15	9.2500	9.5000	9.2500	9.4000	-23.887%	171	418	-98.191%
2025-12-12	11.0900	12.3500	11.0900	12.3500	+11.563%	2	251	-98.623%
2025-12-11	11.0700	11.0700	11.0700	11.0700	+8.000%	1	250	-98.464%
2025-12-10	10.7000	10.7100	10.2500	10.2500	0.000%	344	249	-98.341%

.dark-mode .M20z1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M20z1G{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C87.5UBER Aug 21 2026 87.50 Call (UBER260821C00087500)option OPRA

UBER20260821C87.5
UBER Aug 21 2026 87.50 Call (UBER260821C00087500)
option OPRA