Dark

UBER20260918C110
UBER Sep 18 2026 110.00 Call (UBER260918C00110000)
option OPRA

EOD

Jul 30, 2026

0.0500-64.286%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	-64.286%	2	1,536	0.000%
2026-07-16	0.1400	0.1400	0.1400	0.1400	+27.273%	20	1,536	-64.286%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-47.619%	1	1,536	-54.545%
2026-07-09	0.3000	0.3000	0.2100	0.2100	0.000%	2	1,536	-76.190%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+10.526%	2	1,536	-76.190%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-17.391%	16	1,537	-73.684%
2026-06-30	0.2500	0.2500	0.2300	0.2300	-23.333%	26	1,537	-78.261%
2026-06-29	0.3200	0.3200	0.3000	0.3000	+3.448%	10	1,533	-83.333%
2026-06-26	0.2500	0.2900	0.2500	0.2900	+11.538%	11	1,533	-82.759%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-23.529%	9	1,533	-80.769%
2026-06-24	0.3400	0.3400	0.3400	0.3400	+240.000%	2	1,533	-85.294%
2026-06-23	0.1500	0.1800	0.1000	0.1000	-50.000%	583	1,531	-50.000%
2026-06-18	0.2200	0.2200	0.2000	0.2000	-9.091%	150	1,449	-75.000%
2026-06-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,449	-77.273%
2026-06-12	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,449	-77.273%
2026-06-11	0.1700	0.2000	0.1700	0.2000	-13.043%	6	1,449	-75.000%
2026-06-10	0.2300	0.2300	0.2300	0.2300	-37.838%	1	1,450	-78.261%
2026-06-05	0.3700	0.3700	0.3700	0.3700	-27.451%	3	1,451	-86.486%
2026-06-01	0.5100	0.5400	0.5100	0.5100	+37.838%	11	1,451	-90.196%
2026-05-29	0.3700	0.3700	0.3700	0.3700	+37.037%	1	1,443	-86.486%
2026-05-27	0.2800	0.2800	0.2700	0.2700	0.000%	32	1,443	-81.481%
2026-05-26	0.1700	0.2800	0.0300	0.2700	-15.625%	18	1,443	-81.481%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-20.000%	25	1,447	-84.375%
2026-05-20	0.4500	0.4500	0.4000	0.4000	0.000%	2	1,447	-87.500%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,409	-87.500%
2026-05-18	0.4200	0.4200	0.4200	0.4200	+5.000%	40	1,409	-88.095%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-36.508%	3	1,409	-87.500%
2026-05-11	0.6200	0.6300	0.6200	0.6300	-3.077%	21	1,406	-92.063%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-5.797%	5	1,426	-92.308%
2026-05-07	0.8300	0.8300	0.6900	0.6900	-21.591%	22	1,421	-92.754%
2026-05-06	0.8400	0.8800	0.8400	0.8800	+15.789%	5	1,411	-94.318%
2026-05-01	0.7500	0.7600	0.7500	0.7600	+8.571%	9	1,407	-93.421%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-27.083%	30	1,407	-92.857%
2026-04-27	0.7000	0.9600	0.7000	0.9600	+43.284%	6	1,377	-94.792%
2026-04-24	0.5700	0.6700	0.5700	0.6700	-10.667%	3	1,375	-92.537%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-12.791%	5	1,373	-93.333%
2026-04-20	0.8200	0.8600	0.8200	0.8600	-10.417%	3	1,373	-94.186%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,374	-94.792%
2026-04-15	0.5900	1.0100	0.5900	1.0100	+80.357%	12	1,373	-95.050%
2026-04-14	0.5900	0.5900	0.5200	0.5600	+33.333%	6	1,372	-91.071%
2026-04-10	0.4200	0.4200	0.4200	0.4200	-4.545%	10	1,372	-88.095%
2026-04-09	0.5200	0.5300	0.4100	0.4400	-21.429%	99	1,382	-88.636%
2026-04-08	0.5600	0.5600	0.5600	0.5600	-23.288%	1	1,435	-91.071%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+32.727%	1	1,435	-93.151%
2026-04-02	0.5400	0.5500	0.5400	0.5500	-14.063%	3	1,434	-90.909%
2026-03-31	0.6300	0.6700	0.6300	0.6400	+3.226%	3	1,434	-92.188%
2026-03-30	0.6400	0.6400	0.6200	0.6200	+10.714%	10	1,434	-91.935%
2026-03-27	0.6200	0.6200	0.5600	0.5600	-17.647%	2	1,430	-91.071%
2026-03-26	0.6600	0.7000	0.6200	0.6800	-13.924%	202	1,430	-92.647%
2026-03-25	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,551	-93.671%
2026-03-24	1.3100	1.3100	0.7900	0.8000	-16.667%	31	1,551	-93.750%
2026-03-23	1.0400	1.0400	0.8900	0.9600	+17.073%	126	1,566	-94.792%
2026-03-20	0.8200	0.8200	0.8200	0.8200	-32.231%	1	1,444	-93.902%
2026-03-19	1.2000	1.2100	1.2000	1.2100	-4.724%	4	1,444	-95.868%
2026-03-18	1.2700	1.2700	1.2700	1.2700	-18.590%	8	1,447	-96.063%
2026-03-17	1.4000	1.5600	1.4000	1.5600	+51.456%	28	1,440	-96.795%
2026-03-13	1.1000	1.1000	1.0300	1.0300	-1.905%	4	1,438	-95.146%
2026-03-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,439	-95.238%
2026-03-11	1.0100	1.0900	1.0100	1.0500	-6.250%	20	1,439	-95.238%
2026-03-10	1.1100	1.2000	1.1100	1.1200	+1.818%	22	1,442	-95.536%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,450	-95.455%
2026-03-06	1.2300	1.2300	1.1900	1.1900	-11.194%	5	1,451	-95.798%
2026-03-05	1.3400	1.3400	1.3400	1.3400	-0.741%	2	1,452	-96.269%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-8.163%	2	1,454	-96.296%
2026-03-03	1.4700	1.4700	1.4700	1.4700	+13.077%	2	1,454	-96.599%
2026-03-02	1.2900	1.3000	1.2900	1.3000	-3.704%	176	1,456	-96.154%
2026-02-27	1.3500	1.3500	1.3500	1.3500	+2.273%	2	1,280	-96.296%
2026-02-26	1.2000	1.3600	1.2000	1.3200	+22.222%	11	1,280	-96.212%
2026-02-25	1.1800	1.1800	1.0800	1.0800	+20.000%	10	1,272	-95.370%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-25.000%	5	1,272	-94.444%
2026-02-20	1.1800	1.2000	1.1800	1.2000	+4.348%	17	1,277	-95.833%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,277	-95.652%
2026-02-18	1.2000	1.2000	1.1300	1.1300	+5.607%	4	1,276	-95.575%
2026-02-13	1.1400	1.1400	1.0000	1.0700	-1.835%	9	1,277	-95.327%
2026-02-11	1.3000	1.3000	1.0900	1.0900	-24.828%	7	1,277	-95.413%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-17.614%	10	1,281	-96.552%
2026-02-06	1.7600	1.7600	1.7600	1.7600	0.000%	3	1,281	-97.159%
2026-02-05	1.3500	1.7600	1.3500	1.7600	+38.583%	8	1,284	-97.159%
2026-02-04	1.5000	1.5000	1.2700	1.2700	-38.049%	3	1,282	-96.063%
2026-02-03	2.3100	2.3100	2.0500	2.0500	-22.932%	12	1,283	-97.561%
2026-02-02	2.4500	2.6900	2.4500	2.6600	+5.556%	8	1,286	-98.120%
2026-01-30	2.5200	2.5200	2.5200	2.5200	-3.448%	2	1,283	-98.016%
2026-01-29	2.6100	2.6100	2.6100	2.6100	-1.136%	1	1,285	-98.084%
2026-01-27	2.8000	2.8000	2.6400	2.6400	-17.500%	15	1,285	-98.106%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+9.589%	1	1,297	-98.438%
2026-01-23	2.9000	2.9200	2.9000	2.9200	-13.609%	8	1,298	-98.288%
2026-01-22	3.5000	3.5000	3.0000	3.3800	-8.649%	35	1,298	-98.521%
2026-01-21	3.5800	3.7000	3.5800	3.7000	+17.460%	9	1,310	-98.649%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-3.077%	21	1,310	-98.413%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-10.221%	5	1,321	-98.462%
2026-01-15	3.5000	3.6800	3.3500	3.6200	-7.179%	17	1,321	-98.619%
2026-01-14	3.9000	3.9000	3.9000	3.9000	-4.645%	3	1,333	-98.718%
2026-01-12	3.7500	4.0900	3.7500	4.0900	+2.250%	10	1,333	-98.778%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-15.789%	1	1,328	-98.750%
2026-01-08	4.4500	4.7500	4.1000	4.7500	+2.592%	7	1,327	-98.947%
2026-01-07	4.6300	4.6300	4.6300	4.6300	+11.566%	4	1,326	-98.920%
2026-01-06	3.8200	4.2200	3.7800	4.1500	+36.066%	51	1,326	-98.795%
2026-01-05	2.8500	3.2500	2.8500	3.0500	-5.573%	13	1,328	-98.361%
2025-12-30	3.2300	3.2300	3.2300	3.2300	+6.250%	1	1,328	-98.452%
2025-12-23	3.4000	3.4000	3.0400	3.0400	-7.879%	104	1,327	-98.355%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+13.793%	3	1,320	-98.485%
2025-12-19	3.1200	3.2000	2.8000	2.9000	-15.942%	125	1,320	-98.276%
2025-12-18	3.2000	3.4500	3.2000	3.4500	+10.932%	4	1,391	-98.551%
2025-12-17	3.3000	3.3000	3.0000	3.1100	-4.308%	32	1,391	-98.392%
2025-12-16	3.4000	3.4500	3.2500	3.2500	-12.634%	31	1,421	-98.462%
2025-12-15	4.0100	4.0100	3.5500	3.7200	-20.851%	8	1,415	-98.656%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,415	-98.936%
2025-12-11	4.5000	4.8000	4.5000	4.8000	+10.855%	8	1,415	-98.958%
2025-12-10	5.0000	5.1500	4.3300	4.3300	-30.161%	12	1,412	-98.845%
2025-12-09	6.4500	6.4500	6.2000	6.2000	-11.429%	7	1,413	-99.194%
2025-12-08	7.0800	7.0800	7.0000	7.0000	+2.790%	13	1,413	-99.286%
2025-12-05	7.2000	7.2000	6.8100	6.8100	+3.969%	9	1,414	-99.266%
2025-12-04	6.5500	6.5500	6.5500	6.5500	-2.963%	1	1,416	-99.237%
2025-12-03	6.7000	6.7500	6.5000	6.7500	+20.536%	9	1,415	-99.259%
2025-12-02	5.8000	5.8000	5.5500	5.6000	+3.704%	78	1,413	-99.107%
2025-12-01	5.1200	5.4400	5.1200	5.4000	-4.425%	12	1,412	-99.074%
2025-11-28	6.0500	6.0500	5.6500	5.6500	+9.709%	10	1,422	-99.115%
2025-11-26	4.7500	5.2000	4.7500	5.1500	+11.957%	9	1,412	-99.029%
2025-11-25	4.3000	5.1500	4.3000	4.6000	-3.158%	31	1,412	-98.913%
2025-11-24	5.0500	5.6000	4.6100	4.7500	-3.061%	84	1,414	-98.947%
2025-11-21	4.9900	5.0900	4.9000	4.9000	-6.130%	7	1,371	-98.980%
2025-11-20	6.9300	6.9300	4.5100	5.2200	-26.479%	362	1,374	-99.042%
2025-11-19	7.1500	7.1500	7.1000	7.1000	-5.333%	4	1,169	-99.296%
2025-11-18	7.5000	7.5500	7.5000	7.5000	-0.662%	19	1,169	-99.333%
2025-11-17	7.5000	7.5500	7.2500	7.5500	-1.821%	7	1,165	-99.338%
2025-11-14	7.6700	7.6900	7.6700	7.6900	-2.287%	8	1,170	-99.350%
2025-11-13	7.8700	7.8700	7.8700	7.8700	-7.737%	6	1,163	-99.365%
2025-11-12	8.8200	8.8200	8.5300	8.5300	+3.394%	4	1,157	-99.414%
2025-11-11	8.5000	8.5000	8.2500	8.2500	+0.610%	7	1,156	-99.394%
2025-11-10	8.2000	8.2000	8.2000	8.2000	+3.145%	8	1,155	-99.390%
2025-11-07	7.9500	8.0000	7.9500	7.9500	-3.636%	7	1,151	-99.371%
2025-11-06	7.7000	8.4700	7.7000	8.2500	-8.129%	41	1,146	-99.394%
2025-11-05	9.1000	9.2500	8.5500	8.9800	-3.854%	24	1,180	-99.443%
2025-11-04	8.6400	9.5000	8.0800	9.3400	-20.511%	17	1,161	-99.465%
2025-11-03	11.0500	12.1000	10.8000	11.7500	+9.201%	29	1,151	-99.574%
2025-10-31	11.1000	11.2700	10.6900	10.7600	+3.561%	54	1,151	-99.535%
2025-10-30	10.1000	10.4000	10.1000	10.3900	-0.479%	3	1,173	-99.519%
2025-10-29	11.0500	11.0500	9.5000	10.4400	-3.512%	986	1,171	-99.521%
2025-10-28	11.6000	11.6000	10.7300	10.8200	+2.075%	5	424	-99.538%
2025-10-27	10.3500	10.6000	10.3500	10.6000	+8.163%	7	429	-99.528%
2025-10-24	9.8000	9.8000	9.8000	9.8000	+13.426%	10	429	-99.490%
2025-10-22	8.5500	8.6400	8.5500	8.6400	-8.861%	2	419	-99.421%
2025-10-21	9.4800	9.4800	9.4800	9.4800	-3.265%	2	419	-99.473%
2025-10-20	9.6000	9.8000	9.6000	9.8000	+8.287%	13	417	-99.490%
2025-10-16	10.5000	10.5000	9.0000	9.0500	-9.409%	11	414	-99.448%
2025-10-14	9.9900	9.9900	9.9900	9.9900	+1.731%	3	406	-99.499%
2025-10-13	10.0000	10.1000	9.7500	9.8200	-2.772%	28	412	-99.491%
2025-10-10	10.4000	10.4500	10.1000	10.1000	-6.912%	16	391	-99.505%
2025-10-09	11.1000	11.1000	10.8500	10.8500	-12.500%	3	392	-99.539%
2025-10-08	11.5400	12.4000	11.5400	12.4000	+12.727%	8	390	-99.597%
2025-10-07	12.7000	12.7000	11.0000	11.0000	-13.928%	4	392	-99.545%
2025-10-06	12.5000	13.2800	12.3500	12.7800	+16.712%	8	392	-99.609%
2025-10-03	11.1700	11.4500	10.9500	10.9500	+5.797%	10	391	-99.543%
2025-10-02	10.2000	10.3500	10.1500	10.3500	-8.000%	4	385	-99.517%
2025-10-01	12.1500	12.1500	11.1500	11.2500	-3.017%	15	381	-99.556%
2025-09-30	11.5500	11.6000	11.5500	11.6000	-6.073%	3	387	-99.569%
2025-09-29	12.3500	12.3500	12.3500	12.3500	+5.196%	1	385	-99.595%
2025-09-26	11.3900	11.7400	11.3900	11.7400	+1.382%	28	384	-99.574%
2025-09-25	11.2000	11.6500	11.2000	11.5800	-0.344%	16	373	-99.568%
2025-09-24	11.4500	11.6500	11.4500	11.6200	-0.853%	27	375	-99.570%
2025-09-23	12.2500	12.5000	11.7200	11.7200	-10.739%	10	358	-99.573%
2025-09-22	13.6100	13.6200	12.9800	13.1300	+14.773%	33	357	-99.619%
2025-09-19	11.5900	11.9000	11.4400	11.4400	+13.492%	10	336	-99.563%
2025-09-18	10.0000	10.0800	9.8000	10.0800	+6.441%	9	342	-99.504%
2025-09-17	9.8000	9.8000	9.4000	9.4700	-18.712%	14	343	-99.472%
2025-09-16	12.2700	12.9500	11.6000	11.6500	+1.041%	9	342	-99.571%
2025-09-15	11.5900	11.5900	11.2000	11.5300	+9.914%	14	339	-99.566%
2025-09-12	10.3400	10.6000	10.3000	10.4900	+3.350%	18	343	-99.523%
2025-09-11	10.7000	10.7000	10.1500	10.1500	+4.639%	16	333	-99.507%
2025-09-10	9.9000	9.9000	9.6500	9.7000	-4.245%	22	343	-99.485%
2025-09-09	9.4300	10.1300	9.4300	10.1300	+5.521%	16	336	-99.506%
2025-09-08	9.4500	9.6000	9.4500	9.6000	+15.108%	7	336	-99.479%
2025-09-05	8.2000	8.3400	8.2000	8.3400	-3.584%	4	335	-99.400%
2025-09-04	8.6500	8.6500	8.6500	8.6500	-5.876%	6	335	-99.422%
2025-09-03	9.1900	9.1900	9.1900	9.1900	-1.183%	2	335	-99.456%
2025-09-02	9.1700	9.3000	9.1700	9.3000	+4.027%	2	333	-99.462%
2025-08-29	9.0500	9.1600	8.3700	8.9400	-11.133%	6	325	-99.441%
2025-08-28	10.0600	10.0600	10.0600	10.0600	-4.190%	2	325	-99.503%
2025-08-26	10.5000	10.5000	10.5000	10.5000	-5.830%	10	323	-99.524%
2025-08-22	11.1800	11.2000	10.9500	11.1500	+7.834%	17	313	-99.552%
2025-08-19	10.5700	10.6200	10.3400	10.3400	+6.488%	29	304	-99.516%
2025-08-18	9.2000	9.7100	9.2000	9.7100	+2.211%	2	278	-99.485%
2025-08-15	9.4500	9.5500	9.4500	9.5000	+9.700%	43	277	-99.474%
2025-08-11	8.7000	8.7000	8.6600	8.6600	+8.250%	13	252	-99.423%
2025-08-08	8.1200	8.1200	7.7000	8.0000	-8.467%	7	241	-99.375%
2025-08-07	8.0200	8.7400	7.8800	8.7400	+12.774%	149	239	-99.428%
2025-08-06	7.4500	7.7500	7.2500	7.7500	-9.357%	7	102	-99.355%
2025-08-05	8.9500	8.9500	8.5500	8.5500	+11.039%	3	100	-99.415%
2025-08-04	7.4900	7.8000	7.4900	7.7000	-5.521%	12	99	-99.351%
2025-07-31	7.8700	8.1500	7.8700	8.1500	+4.220%	9	106	-99.387%
2025-07-30	7.8200	7.8200	7.8200	7.8200	+4.685%	8	106	-99.361%
2025-07-29	8.6000	8.6000	7.4700	7.4700	-17.459%	15	114	-99.331%
2025-07-28	9.1600	9.1600	9.0500	9.0500	-7.464%	20	103	-99.448%
2025-07-25	9.7800	9.7800	9.7800	9.7800	-1.012%	2	112	-99.489%
2025-07-24	10.8500	10.8500	9.8800	9.8800	+8.811%	18	110	-99.494%
2025-07-23	9.5400	9.5400	9.0800	9.0800	-9.200%	10	102	-99.449%
2025-07-21	10.2000	10.2000	9.5000	10.0000	+4.712%	11	102	-99.500%
2025-07-18	9.5500	9.5500	9.5500	9.5500	+0.526%	1	102	-99.476%
2025-07-17	9.7000	9.7000	9.5000	9.5000	0.000%	8	102	-99.474%
2025-07-16	9.5400	9.5400	9.5000	9.5000	-9.953%	8	97	-99.474%
2025-07-15	10.5500	10.5500	10.5500	10.5500	-17.578%	1	99	-99.526%
2025-07-11	12.9000	12.9000	12.8000	12.8000	-2.290%	17	98	-99.609%
2025-07-10	13.7000	13.7000	13.1000	13.1000	+1.158%	19	102	-99.618%
2025-07-09	13.1000	13.3500	12.9500	12.9500	-3.932%	7	83	-99.614%
2025-07-08	13.1800	13.4800	13.1800	13.4800	+1.430%	17	77	-99.629%
2025-07-07	13.3000	13.3000	13.2900	13.2900	+14.866%	3	61	-99.624%
2025-07-03	11.5800	11.5800	11.5700	11.5700	+7.130%	2	65	-99.568%
2025-06-27	10.8000	10.8000	10.8000	10.8000	-12.409%	16	65	-99.537%
2025-06-26	11.5500	12.3300	11.5500	12.3300	+11.081%	30	64	-99.594%
2025-06-24	9.5300	11.1000	9.5300	11.1000	+33.253%	16	34	-99.550%
2025-06-20	8.3300	8.3300	8.3300	8.3300	+10.331%	2	24	-99.400%
2025-06-18	7.3700	7.5500	7.3700	7.5500	-22.325%	2	24	-99.338%
2025-06-10	9.7200	9.7200	9.7200	9.7200	+4.516%	1	24	-99.486%
2025-06-09	9.3000	9.3000	9.3000	9.3000	+12.048%	10	23	-99.462%
2025-06-04	8.3000	8.3000	8.3000	8.3000	+5.464%	1	12	-99.398%
2025-06-03	7.7100	7.8700	7.7100	7.8700	-3.907%	2	12	-99.365%
2025-06-02	8.1900	8.1900	8.1900	8.1900	-0.122%	1	12	-99.389%
2025-05-30	8.3400	8.3500	8.0600	8.2000	-4.983%	28	12	-99.390%
2025-05-29	8.4200	8.6300	8.4200	8.6300	-14.975%	2	1	-99.421%
2025-05-23	10.1500	10.1500	10.1500	10.1500	0.000%	2	1	-99.507%

.dark-mode .TQRyb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQRyb5{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C110UBER Sep 18 2026 110.00 Call (UBER260918C00110000)option OPRA

UBER20260918C110
UBER Sep 18 2026 110.00 Call (UBER260918C00110000)
option OPRA