Dark

UBER20260821C92.5
UBER Aug 21 2026 92.50 Call (UBER260821C00092500)
option OPRA

EOD

Aug 3, 2026

0.0600-14.286%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0600	0.0600	0.0600	0.0600	-14.286%	1	998	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-22.222%	1	999	-14.286%
2026-07-30	0.1800	0.1800	0.0800	0.0900	0.000%	7	999	-33.333%
2026-07-29	0.1500	0.1500	0.0900	0.0900	-10.000%	17	999	-33.333%
2026-07-28	0.1100	0.1100	0.1000	0.1000	+100.000%	7	1,002	-40.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,002	+20.000%
2026-07-24	0.0900	0.1500	0.0500	0.0500	-37.500%	64	1,004	+20.000%
2026-07-23	0.1900	0.1900	0.0800	0.0800	-27.273%	58	970	-25.000%
2026-07-22	0.1400	0.1500	0.0700	0.1100	-31.250%	19	962	-45.455%
2026-07-21	0.1900	0.1900	0.1500	0.1600	-33.333%	34	968	-62.500%
2026-07-20	0.2200	0.4400	0.2200	0.2400	+4.348%	19	968	-75.000%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-17.857%	1	961	-73.913%
2026-07-16	0.3500	0.4000	0.2800	0.2800	-15.152%	87	962	-78.571%
2026-07-15	0.3300	0.3300	0.3300	0.3300	+26.923%	5	880	-81.818%
2026-07-14	0.2600	0.2600	0.2500	0.2600	-43.478%	23	883	-76.923%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+2.222%	6	901	-86.957%
2026-07-10	0.5200	0.5500	0.4500	0.4500	+2.273%	50	902	-86.667%
2026-07-09	0.4500	0.4500	0.4300	0.4400	+18.919%	8	899	-86.364%
2026-07-08	0.3700	0.3700	0.3600	0.3700	-22.917%	16	900	-83.784%
2026-07-07	0.5400	0.5400	0.4500	0.4800	+6.667%	11	914	-87.500%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-16.667%	30	912	-86.667%
2026-07-02	0.4400	0.5400	0.4400	0.5400	+17.391%	104	810	-88.889%
2026-07-01	0.4600	0.4600	0.4600	0.4600	-8.000%	9	810	-86.957%
2026-06-30	0.6000	0.6000	0.5000	0.5000	-31.507%	17	801	-88.000%
2026-06-29	0.8500	1.0000	0.7000	0.7300	0.000%	86	799	-91.781%
2026-06-26	0.6000	0.8700	0.6000	0.7300	+46.000%	34	727	-91.781%
2026-06-25	0.5200	0.5700	0.4800	0.5000	-28.571%	24	708	-88.000%
2026-06-24	0.4100	0.9700	0.4000	0.7000	+79.487%	43	697	-91.429%
2026-06-22	0.4000	0.4400	0.3900	0.3900	-15.217%	39	672	-84.615%
2026-06-18	0.5500	0.5500	0.4600	0.4600	-33.333%	11	685	-86.957%
2026-06-16	0.6900	0.6900	0.6900	0.6900	+13.115%	3	685	-91.304%
2026-06-15	0.4200	0.6600	0.4200	0.6100	+64.865%	7	688	-90.164%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-17.778%	2	688	-83.784%
2026-06-11	0.3600	0.4500	0.3600	0.4500	-15.094%	23	688	-86.667%
2026-06-10	0.5700	0.5700	0.5300	0.5300	0.000%	41	676	-88.679%
2026-06-09	0.6300	0.6300	0.5300	0.5300	-18.462%	50	699	-88.679%
2026-06-08	0.6700	0.6700	0.6500	0.6500	-19.753%	7	736	-90.769%
2026-06-05	0.8100	0.8100	0.8100	0.8100	-22.857%	2	738	-92.593%
2026-06-04	1.0400	1.0500	1.0400	1.0500	+41.892%	3	737	-94.286%
2026-06-03	0.7400	0.7400	0.7400	0.7400	-18.681%	22	736	-91.892%
2026-06-02	0.9700	0.9700	0.7700	0.9100	-27.200%	4	758	-93.407%
2026-06-01	0.9200	1.2500	0.9200	1.2500	+42.045%	13	755	-95.200%
2026-05-29	0.7800	0.8800	0.7800	0.8800	+22.222%	3	744	-93.182%
2026-05-28	0.6700	0.7200	0.6700	0.7200	-1.370%	11	743	-91.667%
2026-05-27	0.7000	0.7600	0.7000	0.7300	+8.955%	5	734	-91.781%
2026-05-26	0.6800	0.7100	0.6700	0.6700	-33.663%	19	734	-91.045%
2026-05-22	1.0100	1.0100	1.0100	1.0100	+1.000%	2	745	-94.059%
2026-05-21	0.9600	1.0000	0.9600	1.0000	-15.966%	3	745	-94.000%
2026-05-20	1.2300	1.2300	1.1800	1.1900	+0.847%	62	745	-94.958%
2026-05-19	1.3100	1.3200	1.1800	1.1800	-3.279%	90	744	-94.915%
2026-05-18	1.2200	1.4500	1.2200	1.2200	-15.278%	142	744	-95.082%
2026-05-15	1.4400	1.4400	1.4400	1.4400	+32.110%	1	744	-95.833%
2026-05-14	1.1700	1.1700	1.0900	1.0900	-11.382%	2	585	-94.495%
2026-05-13	1.3500	1.3500	1.2300	1.2300	-23.125%	11	585	-95.122%
2026-05-12	1.5000	1.6000	1.5000	1.6000	-7.514%	4	585	-96.250%
2026-05-11	1.7200	1.8200	1.6900	1.7300	+6.790%	13	585	-96.532%
2026-05-08	1.5600	1.6600	1.4100	1.6200	-20.976%	45	578	-96.296%
2026-05-07	2.0700	2.0700	1.9100	2.0500	-19.922%	9	537	-97.073%
2026-05-06	1.8800	2.5800	1.8800	2.5600	+39.130%	111	540	-97.656%
2026-05-04	1.8400	1.8400	1.8400	1.8400	-12.796%	1	466	-96.739%
2026-05-01	2.0600	2.1100	2.0200	2.1100	+11.053%	15	460	-97.156%
2026-04-30	1.9500	1.9500	1.9000	1.9000	-7.767%	16	460	-96.842%
2026-04-28	2.0600	2.0700	2.0600	2.0600	+18.391%	24	459	-97.087%
2026-04-24	1.7400	1.7400	1.7400	1.7400	-5.946%	10	461	-96.552%
2026-04-23	2.0900	2.1400	1.8500	1.8500	-14.352%	44	461	-96.757%
2026-04-22	2.2100	2.2100	2.0900	2.1600	-17.241%	10	469	-97.222%
2026-04-21	2.7000	2.7200	2.6100	2.6100	-4.396%	14	462	-97.701%
2026-04-20	2.3900	2.7300	2.2100	2.7300	+10.081%	35	462	-97.802%
2026-04-17	2.5000	2.9000	2.4800	2.4800	+2.905%	45	489	-97.581%
2026-04-16	2.5200	2.6600	2.4100	2.4100	-9.057%	7	503	-97.510%
2026-04-15	2.5300	2.6500	2.5300	2.6500	+67.722%	2	509	-97.736%
2026-04-14	1.5400	1.6200	1.4800	1.5800	+5.333%	18	509	-96.203%
2026-04-13	1.3300	1.5100	1.3000	1.5000	+21.951%	16	549	-96.000%
2026-04-10	1.1400	1.2300	1.1400	1.2300	-24.540%	9	549	-95.122%
2026-04-08	1.5400	1.6300	1.5400	1.6300	+2.516%	8	549	-96.319%
2026-04-02	1.5800	1.5900	1.5800	1.5900	-3.636%	2	539	-96.226%
2026-04-01	1.6800	1.6800	1.6500	1.6500	-1.198%	53	539	-96.364%
2026-03-31	1.3900	1.6700	1.3900	1.6700	+17.606%	5	545	-96.407%
2026-03-30	1.4300	1.4300	1.3500	1.4200	+4.412%	4	545	-95.775%
2026-03-27	1.3200	1.3600	1.3200	1.3600	-32.000%	3	543	-95.588%
2026-03-25	2.0000	2.0000	2.0000	2.0000	0.000%	5	546	-97.000%
2026-03-24	2.0100	2.0100	2.0000	2.0000	-23.077%	10	546	-97.000%
2026-03-23	2.5300	2.6900	2.4000	2.6000	+6.122%	23	536	-97.692%
2026-03-20	2.5400	2.5400	2.4200	2.4500	-18.333%	13	531	-97.551%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-7.692%	22	522	-98.000%
2026-03-18	3.3900	3.3900	3.1500	3.2500	-16.667%	18	500	-98.154%
2026-03-17	3.9500	3.9500	3.8500	3.9000	+31.757%	34	484	-98.462%
2026-03-16	2.9600	2.9600	2.9600	2.9600	+15.625%	1	481	-97.973%
2026-03-13	2.7700	2.7700	2.5600	2.5600	-0.389%	10	481	-97.656%
2026-03-12	2.6800	2.6800	2.5700	2.5700	-7.885%	54	472	-97.665%
2026-03-11	2.6100	2.7900	2.6100	2.7900	+10.277%	12	440	-97.849%
2026-03-09	2.5700	2.5700	2.5300	2.5300	-13.058%	7	434	-97.628%
2026-03-06	3.0000	3.1000	2.9100	2.9100	-10.462%	45	429	-97.938%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-2.985%	4	420	-98.154%
2026-03-04	3.2500	3.3500	3.2500	3.3500	-10.667%	7	418	-98.209%
2026-03-03	3.7500	3.7500	3.7500	3.7500	+10.294%	1	421	-98.400%
2026-02-27	3.0200	3.4500	3.0200	3.4000	+53.153%	4	421	-98.235%
2026-02-23	2.2200	2.2200	2.2200	2.2200	-19.856%	3	418	-97.297%
2026-02-19	2.8400	2.9500	2.7200	2.7700	+3.358%	10	421	-97.834%
2026-02-18	2.6600	2.7200	2.6500	2.6800	+24.651%	225	418	-97.761%
2026-02-17	2.3000	2.3000	2.1000	2.1500	0.000%	11	372	-97.209%
2026-02-13	2.2900	2.2900	2.1500	2.1500	-4.018%	8	372	-97.209%
2026-02-12	2.4600	2.4600	2.2000	2.2400	-6.276%	67	372	-97.321%
2026-02-11	2.4300	2.4300	2.3900	2.3900	-27.134%	167	329	-97.490%
2026-02-10	3.2800	3.2800	3.2800	3.2800	+5.806%	1	162	-98.171%
2026-02-06	3.0500	3.1500	3.0500	3.1000	-21.519%	12	163	-98.065%
2026-02-05	3.3000	3.9500	3.1500	3.9500	+25.796%	13	157	-98.481%
2026-02-04	3.1000	3.6000	3.1000	3.1400	-48.099%	75	157	-98.089%
2026-02-03	6.0500	6.0500	6.0500	6.0500	+7.080%	1	114	-99.008%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-11.719%	1	113	-98.938%
2026-01-29	5.6000	6.5000	5.6000	6.4000	+16.364%	87	112	-99.063%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-8.333%	1	161	-98.909%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-9.091%	2	161	-99.000%
2026-01-26	6.6000	6.6000	6.6000	6.6000	+1.538%	1	163	-99.091%
2026-01-23	7.4000	7.4000	6.5000	6.5000	+3.175%	2	164	-99.077%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-16.556%	1	165	-99.048%
2026-01-15	7.5500	7.5500	7.5500	7.5500	-3.822%	1	165	-99.205%
2026-01-12	7.8500	7.8500	7.8500	7.8500	-18.399%	1	165	-99.236%
2026-01-08	9.1000	9.6200	9.1000	9.6200	+12.646%	81	165	-99.376%
2026-01-07	8.5400	8.5400	8.5400	8.5400	+37.520%	1	86	-99.297%
2026-01-05	6.2100	6.2100	6.2100	6.2100	-12.535%	4	84	-99.034%
2026-01-02	7.1900	7.1900	7.1000	7.1000	+10.938%	11	84	-99.155%
2025-12-26	6.4000	6.4000	6.4000	6.4000	0.000%	10	79	-99.063%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-3.469%	1	71	-99.063%
2025-12-22	6.6200	6.6300	6.6200	6.6300	+9.587%	50	71	-99.095%
2025-12-19	6.0500	6.0500	6.0500	6.0500	-4.724%	20	21	-99.008%
2025-12-18	6.3000	6.3500	6.3000	6.3500	-15.333%	11	12	-99.055%
2025-12-16	7.5000	7.5000	7.5000	7.5000	-34.211%	1	1	-99.200%
2025-12-09	12.0000	12.0000	11.4000	11.4000	0.000%	2	0	-99.474%

.dark-mode .zyN5zG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyN5zG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C92.5UBER Aug 21 2026 92.50 Call (UBER260821C00092500)option OPRA

UBER20260821C92.5
UBER Aug 21 2026 92.50 Call (UBER260821C00092500)
option OPRA