Dark

UBER20260821C95
UBER Aug 21 2026 95.00 Call (UBER260821C00095000)
option OPRA

EOD

Aug 3, 2026

0.0500+150.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	+150.000%	10	1,749	0.000%
2026-07-31	0.0900	0.0900	0.0200	0.0200	-66.667%	37	1,749	+150.000%
2026-07-30	0.0500	0.0700	0.0500	0.0600	-25.000%	16	1,725	-16.667%
2026-07-28	0.1400	0.1400	0.0500	0.0800	+100.000%	21	1,725	-37.500%
2026-07-27	0.1000	0.1000	0.0300	0.0400	0.000%	10	1,727	+25.000%
2026-07-24	0.1200	0.1200	0.0400	0.0400	-42.857%	29	1,725	+25.000%
2026-07-23	0.0600	0.1000	0.0600	0.0700	-58.824%	67	1,737	-28.571%
2026-07-22	0.1200	0.1700	0.0900	0.1700	+54.545%	202	1,771	-70.588%
2026-07-21	0.1200	0.2500	0.1100	0.1100	-26.667%	12	1,907	-54.545%
2026-07-20	0.1700	0.1800	0.1000	0.1500	-11.765%	18	1,908	-66.667%
2026-07-17	0.1500	0.2000	0.1200	0.1700	-15.000%	315	1,908	-70.588%
2026-07-16	0.2100	0.2700	0.2000	0.2000	+5.263%	38	1,839	-75.000%
2026-07-15	0.2300	0.2300	0.1900	0.1900	+11.765%	79	1,838	-73.684%
2026-07-14	0.2500	0.2500	0.1700	0.1700	-41.379%	131	1,802	-70.588%
2026-07-13	0.2800	0.3300	0.2800	0.2900	-19.444%	15	1,792	-82.759%
2026-07-10	0.3900	0.3900	0.3400	0.3600	+20.000%	24	1,794	-86.111%
2026-07-09	0.2700	0.3300	0.2700	0.3000	+3.448%	17	1,775	-83.333%
2026-07-08	0.3100	0.3100	0.2700	0.2900	-17.143%	198	1,773	-82.759%
2026-07-07	0.3700	0.3700	0.3100	0.3500	+9.375%	39	1,681	-85.714%
2026-07-06	0.4000	0.4000	0.2900	0.3200	-13.514%	24	1,677	-84.375%
2026-07-02	0.3000	0.3800	0.3000	0.3700	+5.714%	136	1,626	-86.486%
2026-06-30	0.4700	0.4700	0.3500	0.3500	-36.364%	29	1,626	-85.714%
2026-06-29	0.6500	0.7600	0.4900	0.5500	-14.063%	82	1,633	-90.909%
2026-06-26	0.4400	0.6400	0.4400	0.6400	+60.000%	59	1,613	-92.188%
2026-06-25	0.4500	0.4500	0.3500	0.4000	-24.528%	36	1,607	-87.500%
2026-06-24	0.3000	0.7500	0.3000	0.5300	+130.435%	159	1,607	-90.566%
2026-06-23	0.2900	0.2900	0.2200	0.2300	-28.125%	12	1,485	-78.261%
2026-06-22	0.3100	0.3200	0.2500	0.3200	-8.571%	26	1,489	-84.375%
2026-06-18	0.3500	0.4000	0.3300	0.3500	-16.667%	32	1,479	-85.714%
2026-06-17	0.2900	0.5000	0.2900	0.4200	-10.638%	8	1,479	-88.095%
2026-06-16	0.4400	0.5400	0.4400	0.4700	+6.818%	180	1,479	-89.362%
2026-06-15	0.4200	0.5000	0.4200	0.4400	+51.724%	50	1,409	-88.636%
2026-06-12	0.3000	0.3000	0.2700	0.2900	-12.121%	17	1,409	-82.759%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-34.000%	6	1,409	-84.848%
2026-06-09	0.4500	0.5000	0.4300	0.5000	+4.167%	20	1,411	-90.000%
2026-06-08	0.4700	0.5400	0.4700	0.4800	-4.000%	12	1,412	-89.583%
2026-06-05	0.7300	0.7300	0.5000	0.5000	-28.571%	13	1,407	-90.000%
2026-06-04	0.7500	0.8300	0.6600	0.7000	+11.111%	14	1,404	-92.857%
2026-06-03	0.5900	0.6300	0.5900	0.6300	-8.696%	12	1,398	-92.063%
2026-06-02	0.8200	0.8200	0.6900	0.6900	-31.683%	13	1,388	-92.754%
2026-06-01	0.7800	1.0200	0.7000	1.0100	+60.317%	41	1,382	-95.050%
2026-05-29	0.5400	0.6500	0.5400	0.6300	+16.667%	15	1,371	-92.063%
2026-05-28	0.5500	0.5800	0.5000	0.5400	-10.000%	29	1,368	-90.741%
2026-05-27	0.5900	0.6000	0.5500	0.6000	+1.695%	7	1,347	-91.667%
2026-05-26	0.3300	0.5900	0.3300	0.5900	-6.349%	57	1,343	-91.525%
2026-05-22	0.7700	0.8100	0.6300	0.6300	-30.000%	32	1,327	-92.063%
2026-05-21	0.8400	0.9000	0.7600	0.9000	-5.263%	195	1,299	-94.444%
2026-05-20	0.8000	0.9600	0.8000	0.9500	+9.195%	14	1,299	-94.737%
2026-05-19	1.0500	1.0500	0.8300	0.8700	+8.750%	15	1,110	-94.253%
2026-05-18	0.9900	1.1200	0.8000	0.8000	-27.928%	83	1,110	-93.750%
2026-05-15	0.9200	1.1100	0.9000	1.1100	+4.717%	10	1,110	-95.495%
2026-05-14	0.9400	1.0600	0.9300	1.0600	+6.000%	7	1,066	-95.283%
2026-05-13	1.1600	1.1600	0.9900	1.0000	-21.875%	40	1,063	-95.000%
2026-05-12	1.2500	1.3000	1.2500	1.2800	-5.185%	5	1,063	-96.094%
2026-05-11	1.3300	1.3800	1.3300	1.3500	+8.871%	3	1,063	-96.296%
2026-05-08	1.2500	1.3400	1.2400	1.2400	-26.190%	21	1,054	-95.968%
2026-05-07	2.3200	2.3200	1.5000	1.6800	-20.379%	15	1,041	-97.024%
2026-05-06	1.7400	2.1100	1.5300	2.1100	+50.714%	619	1,033	-97.630%
2026-05-05	1.3400	1.4100	1.2800	1.4000	-2.778%	86	1,118	-96.429%
2026-05-04	1.4500	1.5800	1.4000	1.4400	-12.727%	10	1,098	-96.528%
2026-05-01	1.7000	1.7000	1.6400	1.6500	+3.125%	55	1,150	-96.970%
2026-04-30	1.4600	1.6000	1.3800	1.6000	+2.564%	31	1,150	-96.875%
2026-04-29	1.5100	1.5600	1.4400	1.5600	-1.266%	8	1,161	-96.795%
2026-04-28	1.7500	1.7500	1.5800	1.5800	-4.242%	7	1,162	-96.835%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+16.197%	3	1,162	-96.970%
2026-04-24	1.5000	1.5000	1.4200	1.4200	-12.346%	5	1,162	-96.479%
2026-04-23	1.7200	1.7600	1.6200	1.6200	-6.897%	46	1,161	-96.914%
2026-04-22	1.8900	1.8900	1.6700	1.7400	-20.183%	22	1,183	-97.126%
2026-04-21	2.5100	2.5100	2.1800	2.1800	-0.457%	12	1,208	-97.706%
2026-04-20	1.9400	2.1900	1.7900	2.1900	+7.882%	48	1,208	-97.717%
2026-04-17	2.5200	2.5200	2.0000	2.0300	+0.995%	30	1,215	-97.537%
2026-04-16	2.0300	2.1700	1.9900	2.0100	-8.636%	6	1,230	-97.512%
2026-04-15	1.2700	2.3100	1.2700	2.2000	+76.000%	169	1,234	-97.727%
2026-04-14	1.2800	1.3100	1.1800	1.2500	+3.306%	19	1,372	-96.000%
2026-04-13	0.8900	1.2500	0.8900	1.2100	+17.476%	24	1,391	-95.868%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,391	-95.146%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-15.966%	2	1,391	-95.000%
2026-04-08	1.6100	1.6100	1.1900	1.1900	-11.852%	20	1,389	-95.798%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-7.534%	3	1,379	-96.296%
2026-04-01	1.4500	1.4600	1.4500	1.4600	+9.774%	2	1,381	-96.575%
2026-03-31	1.3300	1.3300	1.3300	1.3300	+10.833%	1	1,380	-96.241%
2026-03-30	1.2200	1.2200	1.2000	1.2000	+4.348%	5	1,380	-95.833%
2026-03-27	1.1900	1.1900	1.1500	1.1500	-13.534%	12	1,378	-95.652%
2026-03-26	1.4600	1.4600	1.3000	1.3300	-21.765%	69	1,380	-96.241%
2026-03-25	1.7700	1.7800	1.5800	1.7000	+2.410%	19	1,318	-97.059%
2026-03-24	1.6800	1.6800	1.6500	1.6600	-22.791%	8	1,301	-96.988%
2026-03-23	2.1400	2.2000	2.0800	2.1500	+5.911%	84	1,300	-97.674%
2026-03-20	2.1200	2.1300	2.0300	2.0300	-12.876%	8	1,253	-97.537%
2026-03-19	2.5300	2.5300	2.3300	2.3300	-14.022%	36	1,247	-97.854%
2026-03-18	2.7100	2.7100	2.7100	2.7100	-17.879%	1	1,235	-98.155%
2026-03-17	3.2000	3.3500	3.2000	3.3000	+41.026%	25	1,235	-98.485%
2026-03-16	2.4600	2.4600	2.3400	2.3400	+4.000%	2	1,220	-97.863%
2026-03-13	2.3400	2.3500	2.2500	2.2500	+8.173%	56	1,218	-97.778%
2026-03-12	2.0800	2.0800	2.0800	2.0800	-7.965%	1	1,167	-97.596%
2026-03-11	2.5500	2.5500	2.2600	2.2600	+15.897%	34	1,166	-97.788%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-7.143%	1	1,162	-97.436%
2026-03-09	2.2700	2.2700	2.0900	2.1000	-32.258%	20	1,161	-97.619%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+7.266%	2	1,155	-98.387%
2026-03-04	2.7900	2.8900	2.7900	2.8900	-9.688%	3	1,153	-98.270%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,150	-98.438%
2026-03-02	2.7200	3.0500	2.6400	3.0500	+6.272%	124	1,145	-98.361%
2026-02-27	2.7500	2.8700	2.7500	2.8700	+5.128%	18	1,086	-98.258%
2026-02-26	3.0000	3.0000	2.7300	2.7300	+18.696%	8	1,075	-98.168%
2026-02-25	2.1500	2.3000	2.1500	2.3000	+18.557%	4	1,069	-97.826%
2026-02-23	1.9500	1.9500	1.7900	1.9400	-19.167%	9	1,069	-97.423%
2026-02-20	2.2000	2.4000	2.2000	2.4000	+6.667%	3	1,069	-97.917%
2026-02-19	2.3900	2.4000	2.2500	2.2500	+17.801%	31	1,068	-97.778%
2026-02-17	1.8100	1.9100	1.8100	1.9100	+2.139%	6	1,038	-97.382%
2026-02-13	2.1100	2.1100	1.7900	1.8700	-12.207%	36	1,028	-97.326%
2026-02-12	2.2800	2.2800	2.0200	2.1300	-5.333%	8	1,028	-97.653%
2026-02-11	2.5000	2.5000	2.2500	2.2500	-14.449%	5	1,027	-97.778%
2026-02-10	2.8300	2.8300	2.6300	2.6300	-7.394%	8	1,024	-98.099%
2026-02-09	2.8500	2.9000	2.6900	2.8400	+4.029%	6	1,023	-98.239%
2026-02-06	2.7800	2.7800	2.7300	2.7300	-12.500%	98	1,024	-98.168%
2026-02-05	2.8100	3.5000	2.8100	3.1200	+8.711%	12	1,024	-98.397%
2026-02-04	3.1100	3.1100	2.3300	2.8700	-29.136%	18	1,026	-98.258%
2026-02-03	4.2600	4.2600	3.9000	4.0500	-15.272%	172	1,031	-98.765%
2026-02-02	4.7800	4.7800	4.7800	4.7800	-1.646%	1	1,068	-98.954%
2026-01-30	5.6500	5.6500	4.8600	4.8600	+1.461%	4	1,068	-98.971%
2026-01-28	5.3000	5.3000	4.7000	4.7900	-11.296%	6	1,064	-98.956%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-8.319%	7	1,060	-99.074%
2026-01-26	5.9000	5.9000	5.8900	5.8900	+1.029%	2	1,053	-99.151%
2026-01-23	5.8300	5.8300	5.8300	5.8300	-1.520%	1	1,051	-99.142%
2026-01-22	6.3600	6.3600	5.7000	5.9200	+0.169%	16	1,051	-99.155%
2026-01-20	5.9200	5.9300	5.9100	5.9100	-9.077%	8	1,045	-99.154%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-9.597%	2	1,042	-99.231%
2026-01-12	6.9400	7.1900	6.9400	7.1900	+0.559%	6	1,042	-99.305%
2026-01-09	7.1500	7.1500	7.1500	7.1500	-9.494%	2	1,041	-99.301%
2026-01-08	7.5000	8.1200	7.5000	7.9000	-1.250%	11	1,041	-99.367%
2026-01-07	8.2500	8.2500	8.0000	8.0000	+10.345%	3	1,032	-99.375%
2026-01-06	5.6700	7.3600	5.6700	7.2500	+31.818%	17	1,030	-99.310%
2026-01-05	5.9000	5.9000	5.5000	5.5000	-9.836%	51	980	-99.091%
2026-01-02	6.1000	6.1000	6.1000	6.1000	+10.909%	95	980	-99.180%
2025-12-29	5.5000	5.5000	5.4600	5.5000	+0.365%	58	885	-99.091%
2025-12-26	5.4800	5.4800	5.4800	5.4800	-11.613%	30	827	-99.088%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+11.712%	150	647	-99.194%
2025-12-18	5.6500	5.6500	5.4500	5.5500	-4.310%	19	647	-99.099%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-5.691%	1	630	-99.138%
2025-12-16	6.3500	6.3500	6.1500	6.1500	-8.209%	14	630	-99.187%
2025-12-15	6.2100	6.8200	6.2100	6.7000	-15.723%	202	622	-99.254%
2025-12-10	8.0000	8.0000	7.3000	7.9500	0.000%	421	420	-99.371%

.dark-mode .TPJnWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPJnWl{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821C95UBER Aug 21 2026 95.00 Call (UBER260821C00095000)option OPRA

UBER20260821C95
UBER Aug 21 2026 95.00 Call (UBER260821C00095000)
option OPRA