Dark

UBER20260821C90
UBER Aug 21 2026 90.00 Call (UBER260821C00090000)
option OPRA

EOD

Aug 3, 2026

0.1200+20.000%(+0.0200)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7200	0.7200	0.1100	0.1200	+20.000%	104	6,154	0.000%
2026-07-31	0.0900	0.1100	0.0800	0.1000	-9.091%	107	6,193	+20.000%
2026-07-30	0.1100	0.1100	0.0700	0.1100	-15.385%	53	6,157	+9.091%
2026-07-29	0.1100	0.2000	0.0900	0.1300	-13.333%	25	6,151	-7.692%
2026-07-28	0.0900	0.1500	0.0900	0.1500	+50.000%	161	6,156	-20.000%
2026-07-27	0.0600	0.1100	0.0600	0.1000	+42.857%	2,667	6,091	+20.000%
2026-07-24	0.1400	0.1600	0.0700	0.0700	-53.333%	1,898	8,109	+71.429%
2026-07-23	0.1800	0.2300	0.1000	0.1500	-6.250%	1,395	6,462	-20.000%
2026-07-22	0.2300	0.2300	0.1600	0.1600	-33.333%	139	6,314	-25.000%
2026-07-21	0.3000	0.3000	0.2300	0.2400	-25.000%	26	6,339	-50.000%
2026-07-20	0.3600	0.3700	0.2800	0.3200	-11.111%	358	6,338	-62.500%
2026-07-17	0.3900	0.3900	0.2900	0.3600	-14.286%	336	6,228	-66.667%
2026-07-16	0.5800	0.6200	0.3700	0.4200	+10.526%	292	6,266	-71.429%
2026-07-15	0.4000	0.4800	0.3400	0.3800	+8.571%	383	6,136	-68.421%
2026-07-14	0.4900	0.5000	0.3200	0.3500	-35.185%	583	6,109	-65.714%
2026-07-13	0.7600	0.7600	0.5400	0.5400	-8.475%	88	6,111	-77.778%
2026-07-10	0.7000	0.7900	0.5700	0.5900	0.000%	805	6,124	-79.661%
2026-07-09	0.4500	0.6000	0.4500	0.5900	+13.462%	60	5,841	-79.661%
2026-07-08	0.7000	0.7000	0.5000	0.5200	-24.638%	85	5,825	-76.923%
2026-07-07	0.6800	0.7300	0.5800	0.6900	+32.692%	111	5,852	-82.609%
2026-07-06	0.6700	0.6700	0.4900	0.5200	-17.460%	505	5,840	-76.923%
2026-07-02	0.6200	0.7300	0.5800	0.6300	+10.526%	173	5,650	-80.952%
2026-07-01	0.7400	0.7400	0.5700	0.5700	-12.308%	146	5,650	-78.947%
2026-06-30	0.8700	0.8700	0.5700	0.6500	-32.990%	678	5,656	-81.538%
2026-06-29	1.1000	1.3500	0.8800	0.9700	-14.159%	746	5,128	-87.629%
2026-06-26	0.6400	1.1800	0.6400	1.1300	+73.846%	273	4,781	-89.381%
2026-06-25	0.9000	0.9200	0.6500	0.6500	-27.778%	181	4,725	-81.538%
2026-06-24	0.4400	1.2700	0.4200	0.9000	+125.000%	563	4,663	-86.667%
2026-06-23	0.4100	0.4900	0.3900	0.4000	-23.077%	224	4,425	-70.000%
2026-06-22	0.5300	0.6100	0.5100	0.5200	-13.333%	162	4,326	-76.923%
2026-06-18	0.5500	0.7100	0.5500	0.6000	0.000%	35	4,183	-80.000%
2026-06-17	0.6400	0.7700	0.6000	0.6000	-25.000%	124	4,183	-80.000%
2026-06-16	0.8000	0.9300	0.7600	0.8000	+2.564%	124	4,183	-85.000%
2026-06-15	0.4900	0.8800	0.4900	0.7800	+69.565%	164	4,170	-84.615%
2026-06-12	0.7000	0.7000	0.4500	0.4600	-14.815%	29	4,170	-73.913%
2026-06-11	0.7800	0.7800	0.4600	0.5400	-11.475%	253	4,170	-77.778%
2026-06-10	0.7400	0.7400	0.5500	0.6100	-11.594%	41	4,160	-80.328%
2026-06-09	0.7400	0.8000	0.6500	0.6900	-5.479%	26	4,158	-82.609%
2026-06-08	0.7500	0.9600	0.5000	0.7300	-8.750%	47	4,153	-83.562%
2026-06-05	1.0200	1.0500	0.8000	0.8000	-27.273%	56	4,124	-85.000%
2026-06-04	1.2000	1.3000	1.0500	1.1000	+1.852%	2,093	4,089	-89.091%
2026-06-03	0.9700	1.0900	0.8600	1.0800	+0.935%	125	2,108	-88.889%
2026-06-02	1.2600	1.3200	1.0600	1.0700	-28.667%	166	2,136	-88.785%
2026-06-01	1.0000	1.6500	1.0000	1.5000	+50.000%	220	2,061	-92.000%
2026-05-29	0.8600	1.1000	0.8600	1.0000	+9.890%	96	2,045	-88.000%
2026-05-28	0.8500	0.9100	0.7900	0.9100	-2.151%	180	2,020	-86.813%
2026-05-27	0.8700	0.9700	0.8500	0.9300	+9.412%	157	2,013	-87.097%
2026-05-26	0.9800	1.0700	0.8000	0.8500	-15.000%	212	1,929	-85.882%
2026-05-22	1.3000	1.3000	0.9500	1.0000	-20.000%	183	1,871	-88.000%
2026-05-21	1.3900	1.4600	1.2200	1.2500	-20.382%	71	1,811	-90.400%
2026-05-20	1.4200	1.6000	1.1000	1.5700	+8.276%	99	1,811	-92.357%
2026-05-19	1.6000	1.8500	1.4300	1.4500	-7.643%	94	1,775	-91.724%
2026-05-18	1.7500	1.8600	1.5700	1.5700	-7.647%	197	1,775	-92.357%
2026-05-15	1.7400	1.8400	1.4600	1.7000	+6.918%	41	1,775	-92.941%
2026-05-14	1.5600	1.7500	1.3800	1.5900	-3.636%	100	1,537	-92.453%
2026-05-13	1.7500	1.7500	1.5900	1.6500	-20.290%	88	1,532	-92.727%
2026-05-12	1.9000	2.1500	1.7700	2.0700	-0.957%	289	1,532	-94.203%
2026-05-11	2.0000	2.1900	2.0000	2.0900	+8.854%	76	1,532	-94.258%
2026-05-08	1.8800	2.2800	1.7400	1.9200	-23.200%	79	1,183	-93.750%
2026-05-07	3.5000	3.6000	2.2900	2.5000	-18.567%	175	1,196	-95.200%
2026-05-06	2.5000	3.2500	2.4000	3.0700	+63.298%	136	1,158	-96.091%
2026-05-05	2.0700	2.1600	1.8800	1.8800	-8.293%	57	1,121	-93.617%
2026-05-04	2.2500	2.4400	2.0300	2.0500	-17.671%	161	1,113	-94.146%
2026-05-01	2.4700	2.5500	2.4300	2.4900	+4.184%	77	1,168	-95.181%
2026-04-30	2.2700	2.3900	2.1600	2.3900	+1.271%	68	1,168	-94.979%
2026-04-29	2.0500	2.3600	2.0400	2.3600	+6.787%	88	1,139	-94.915%
2026-04-28	2.9300	2.9300	2.2100	2.2100	-23.264%	31	1,156	-94.570%
2026-04-27	2.5500	2.9300	2.5500	2.8800	+26.872%	4	1,149	-95.833%
2026-04-24	2.1600	2.2700	2.1000	2.2700	0.000%	29	1,150	-94.714%
2026-04-23	2.9100	2.9100	2.2500	2.2700	-12.016%	107	1,155	-94.714%
2026-04-22	2.8800	2.8800	2.5300	2.5800	-18.095%	31	1,208	-95.349%
2026-04-21	3.6500	3.7000	3.1500	3.1500	-5.970%	82	1,200	-96.190%
2026-04-20	2.9900	3.3500	2.6700	3.3500	+9.836%	47	1,200	-96.418%
2026-04-17	3.5000	3.5500	2.9800	3.0500	+2.694%	91	1,202	-96.066%
2026-04-16	3.3000	3.3500	2.9700	2.9700	-10.000%	57	1,172	-95.960%
2026-04-15	2.5600	3.4400	2.5600	3.3000	+73.684%	92	1,147	-96.364%
2026-04-14	2.0700	2.0700	1.8400	1.9000	+4.972%	54	1,176	-93.684%
2026-04-13	1.4200	2.0000	1.4200	1.8100	+19.079%	42	1,186	-93.370%
2026-04-10	1.5800	1.5800	1.4200	1.5200	-14.124%	23	1,186	-92.105%
2026-04-09	1.5600	1.7700	1.4600	1.7700	-3.804%	119	1,186	-93.220%
2026-04-08	2.6000	2.6000	1.8400	1.8400	-12.381%	50	1,210	-93.478%
2026-04-07	2.1500	2.1500	1.9600	2.1000	+2.439%	13	1,217	-94.286%
2026-04-06	2.1500	2.1500	1.9900	2.0500	0.000%	7	1,215	-94.146%
2026-04-02	1.8200	2.0500	1.8200	2.0500	-4.651%	5	1,212	-94.146%
2026-04-01	2.2200	2.2200	2.1200	2.1500	0.000%	78	1,212	-94.419%
2026-03-31	1.9600	2.1500	1.8400	2.1500	+13.158%	68	1,177	-94.419%
2026-03-30	1.6400	1.9100	1.6400	1.9000	+12.426%	38	1,170	-93.684%
2026-03-27	1.7000	1.7600	1.6600	1.6900	-8.152%	2,094	1,167	-92.899%
2026-03-26	2.2400	2.2400	1.8400	1.8400	-24.898%	8	2,564	-93.478%
2026-03-25	2.5000	2.5000	2.3000	2.4500	+2.083%	41	2,568	-95.102%
2026-03-24	2.4900	2.8500	2.4000	2.4000	-27.273%	34	2,545	-95.000%
2026-03-23	3.0000	3.3000	3.0000	3.3000	+12.245%	132	2,550	-96.364%
2026-03-20	3.2000	3.2000	2.8800	2.9400	-17.183%	47	2,488	-95.918%
2026-03-19	4.0000	4.0000	3.5000	3.5500	-10.127%	32	2,460	-96.620%
2026-03-18	3.9800	3.9800	3.7600	3.9500	+1.282%	29	2,458	-96.962%
2026-03-17	4.3000	4.7500	3.9000	3.9000	+14.706%	80	2,456	-96.923%
2026-03-16	3.3300	3.6000	3.3300	3.4000	+10.390%	48	2,460	-96.471%
2026-03-13	3.0700	3.3500	3.0500	3.0800	+4.407%	60	2,470	-96.104%
2026-03-12	3.4100	3.4100	2.9500	2.9500	-7.233%	6	2,483	-95.932%
2026-03-11	3.3000	3.3500	3.0500	3.1800	+16.058%	27	2,481	-96.226%
2026-03-10	3.0000	3.0000	2.7400	2.7400	-8.667%	18	2,475	-95.620%
2026-03-09	2.6700	3.1000	2.6700	3.0000	-18.256%	51	2,467	-96.000%
2026-03-06	3.5700	3.6700	3.5700	3.6700	-18.444%	3	2,475	-96.730%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+11.111%	1	2,474	-97.333%
2026-03-04	4.0000	4.1500	3.8500	4.0500	-2.878%	25	2,475	-97.037%
2026-03-03	4.2000	4.2800	4.1700	4.1700	-0.714%	5	2,471	-97.122%
2026-03-02	3.7500	4.2000	3.2000	4.2000	+10.526%	18	2,476	-97.143%
2026-02-27	3.7000	3.9100	3.7000	3.8000	-3.797%	11	2,466	-96.842%
2026-02-26	3.4000	4.0100	3.4000	3.9500	+23.438%	33	2,464	-96.962%
2026-02-25	3.1000	3.2500	3.1000	3.2000	+16.788%	1,013	1,487	-96.250%
2026-02-24	2.5000	2.7400	2.5000	2.7400	+2.239%	11	1,487	-95.620%
2026-02-23	3.1000	3.1000	2.5900	2.6800	-20.710%	209	1,487	-95.522%
2026-02-20	3.6000	3.8000	3.3500	3.3800	+10.820%	1,064	1,289	-96.450%
2026-02-19	3.3000	3.3000	3.0500	3.0500	-4.688%	12	364	-96.066%
2026-02-18	3.1000	3.2000	3.0000	3.2000	+19.403%	32	366	-96.250%
2026-02-17	2.3600	2.6900	2.3600	2.6800	+5.512%	63	366	-95.522%
2026-02-13	2.8400	2.9000	2.4600	2.5400	-4.151%	62	370	-95.276%
2026-02-12	2.5500	3.4600	2.5500	2.6500	-8.621%	8	370	-95.472%
2026-02-11	3.5000	3.5000	2.9000	2.9000	-18.768%	6	364	-95.862%
2026-02-10	3.5000	3.8600	3.5000	3.5700	+0.563%	45	358	-96.639%
2026-02-09	3.7000	3.8700	3.5500	3.5500	-5.836%	21	317	-96.620%
2026-02-06	4.1200	4.1200	3.5200	3.7700	-11.710%	56	309	-96.817%
2026-02-05	3.3500	4.7000	3.3500	4.2700	+18.611%	64	260	-97.190%
2026-02-04	3.5000	4.2000	3.4500	3.6000	-33.702%	40	234	-96.667%
2026-02-03	6.8500	6.8500	5.2800	5.4300	-22.429%	12	213	-97.790%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+11.111%	1	207	-98.286%
2026-01-30	6.9500	6.9500	6.2000	6.3000	-11.888%	9	206	-98.095%
2026-01-29	6.5000	7.1500	6.4000	7.1500	+12.598%	6	202	-98.322%
2026-01-28	6.5000	6.5500	6.2000	6.3500	-2.308%	24	201	-98.110%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-12.162%	1	182	-98.154%
2026-01-26	7.6000	7.6000	7.4000	7.4000	+2.778%	5	181	-98.378%
2026-01-23	7.3000	7.3500	7.2000	7.2000	-3.356%	9	179	-98.333%
2026-01-22	8.1500	8.1500	7.0900	7.4500	-12.865%	11	179	-98.389%
2026-01-21	8.8500	8.9500	8.5500	8.5500	+11.765%	15	171	-98.596%
2026-01-20	7.8500	7.8500	7.5000	7.6500	-4.969%	13	167	-98.431%
2026-01-16	7.9500	8.0700	7.8500	8.0500	+1.258%	19	139	-98.509%
2026-01-15	8.3000	8.5300	7.9500	7.9500	-12.541%	5	139	-98.491%
2026-01-12	9.0900	9.0900	9.0900	9.0900	-0.656%	1	138	-98.680%
2026-01-09	9.7000	9.7000	9.1500	9.1500	-15.512%	25	138	-98.689%
2026-01-08	10.0000	10.8300	10.0000	10.8300	+6.594%	10	121	-98.892%
2026-01-07	10.1400	10.3000	10.0000	10.1600	+9.601%	20	121	-98.819%
2026-01-06	7.8000	9.5000	7.8000	9.2700	+32.429%	36	106	-98.706%
2026-01-05	7.4000	7.4000	7.0000	7.0000	-7.039%	21	95	-98.286%
2025-12-30	7.2000	7.6000	7.2000	7.5300	+3.862%	3	95	-98.406%
2025-12-29	7.0700	7.2500	7.0700	7.2500	+1.399%	5	94	-98.345%
2025-12-26	7.1500	7.1500	7.1500	7.1500	-0.694%	15	90	-98.322%
2025-12-23	7.1700	7.2000	7.1700	7.2000	-4.636%	8	78	-98.333%
2025-12-22	7.6300	7.6300	7.5500	7.5500	+17.054%	4	72	-98.411%
2025-12-19	6.5200	6.5200	6.4400	6.4500	-9.790%	35	72	-98.140%
2025-12-18	7.3000	7.3000	7.1000	7.1500	+2.143%	30	47	-98.322%
2025-12-17	7.9000	7.9000	7.0000	7.0000	-12.500%	15	41	-98.286%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-9.091%	1	26	-98.500%
2025-12-15	8.5200	8.8000	8.5200	8.8000	-16.429%	3	26	-98.636%
2025-12-12	10.5200	10.5300	10.5200	10.5300	+4.051%	2	25	-98.860%
2025-12-11	9.7900	10.1200	9.7400	10.1200	+2.950%	4	26	-98.814%
2025-12-10	9.0400	10.0000	9.0400	9.8300	-29.786%	29	26	-98.779%
2025-12-08	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-99.143%

.dark-mode .LTKY4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTKY4F{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C90UBER Aug 21 2026 90.00 Call (UBER260821C00090000)option OPRA

UBER20260821C90
UBER Aug 21 2026 90.00 Call (UBER260821C00090000)
option OPRA