Dark

UBER20260918C115
UBER Sep 18 2026 115.00 Call (UBER260918C00115000)
option OPRA

EOD

Aug 3, 2026

0.0900+200.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0900	0.0900	+200.000%	1	2,265	0.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,264	+200.000%
2026-07-22	0.0400	0.1000	0.0400	0.1000	-47.368%	5	2,263	-10.000%
2026-07-21	0.2000	0.2000	0.1900	0.1900	+26.667%	10	2,258	-52.632%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,248	-40.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,247	-18.182%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+50.000%	1	2,246	0.000%
2026-07-14	0.2100	0.2100	0.0600	0.0600	-50.000%	2	2,245	+50.000%
2026-07-13	0.1600	0.1600	0.1100	0.1200	+9.091%	5	2,244	-25.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+1,000.000%	5	2,239	-18.182%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-94.737%	2	2,241	+800.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	+850.000%	2	2,241	-52.632%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-92.308%	1	2,241	+350.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+18.182%	4	2,242	-65.385%
2026-06-24	0.2200	0.2500	0.2200	0.2200	+57.143%	37	2,238	-59.091%
2026-06-22	0.1400	0.1400	0.1400	0.1400	0.000%	2	2,269	-35.714%
2026-06-18	0.2400	0.2400	0.1400	0.1400	-22.222%	2	2,267	-35.714%
2026-06-16	0.1800	0.1800	0.1800	0.1800	+12.500%	2	2,267	-50.000%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+14.286%	5	2,265	-43.750%
2026-06-11	0.1500	0.1500	0.1400	0.1400	-30.000%	16	2,265	-35.714%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-4.762%	5	2,264	-55.000%
2026-06-09	0.2300	0.2300	0.2100	0.2100	-4.545%	6	2,260	-57.143%
2026-06-08	0.2100	0.2200	0.2100	0.2200	-35.294%	4	2,260	-59.091%
2026-06-04	0.3200	0.3400	0.3200	0.3400	+13.333%	2	2,259	-73.529%
2026-06-02	0.3800	0.3800	0.3000	0.3000	-25.000%	7	2,259	-70.000%
2026-06-01	0.3400	0.4000	0.3400	0.4000	+33.333%	3	2,255	-77.500%
2026-05-29	0.2700	0.3000	0.2700	0.3000	+25.000%	5	2,255	-70.000%
2026-05-28	0.2300	0.2400	0.2300	0.2400	+20.000%	2	2,252	-62.500%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	43	2,252	-55.000%
2026-05-26	0.2000	0.2000	0.1800	0.2000	-16.667%	118	2,295	-55.000%
2026-05-22	0.2400	0.2400	0.2400	0.2400	0.000%	71	2,395	-62.500%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-29.412%	2	2,395	-62.500%
2026-05-18	0.2800	0.3400	0.2700	0.3400	+13.333%	11	2,395	-73.529%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-50.000%	1	2,400	-70.000%
2026-05-01	0.6000	0.6000	0.6000	0.6000	+46.341%	1	2,400	-85.000%
2026-04-29	0.4400	0.4400	0.4100	0.4100	-25.455%	9	2,400	-78.049%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+1.852%	1	2,406	-83.636%
2026-04-22	0.6600	0.6600	0.5400	0.5400	-28.000%	9	2,406	-83.333%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+7.143%	3	2,403	-88.000%
2026-04-16	0.7600	0.7600	0.7000	0.7000	+18.644%	2	2,403	-87.143%
2026-04-15	0.5900	0.5900	0.5900	0.5900	+40.476%	1	2,402	-84.746%
2026-04-14	0.3800	0.4300	0.3700	0.4200	+7.692%	9	2,401	-78.571%
2026-04-13	0.2500	0.3900	0.2500	0.3900	-18.750%	31	2,403	-76.923%
2026-04-09	0.4000	0.4800	0.4000	0.4800	+11.628%	2	2,399	-81.250%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-6.522%	1	2,398	-79.070%
2026-04-07	0.5900	0.5900	0.4600	0.4600	+2.222%	2	2,397	-80.435%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+18.421%	100	2,397	-80.000%
2026-04-02	0.3800	0.3900	0.3800	0.3800	-22.449%	12	2,407	-76.316%
2026-04-01	0.5000	0.5000	0.4900	0.4900	+6.522%	16	2,407	-81.633%
2026-03-31	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,397	-80.435%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-13.462%	3	2,397	-80.000%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+1.961%	41	2,397	-82.692%
2026-03-25	0.5000	0.5100	0.5000	0.5100	-21.538%	3	2,397	-82.353%
2026-03-23	0.6800	0.6800	0.6500	0.6500	-14.474%	52	2,395	-86.154%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-16.484%	1	2,445	-88.158%
2026-03-18	0.9100	0.9100	0.9100	0.9100	-12.500%	1	2,446	-90.110%
2026-03-17	1.0400	1.0400	1.0400	1.0400	+38.667%	1	2,445	-91.346%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-8.537%	2	2,444	-88.000%
2026-03-13	0.7500	0.9000	0.7500	0.8200	+3.797%	13	2,446	-89.024%
2026-03-12	0.7900	0.7900	0.7900	0.7900	+5.333%	5	2,441	-88.608%
2026-03-11	0.7800	0.7800	0.7500	0.7500	+7.143%	2	2,443	-88.000%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-21.348%	10	2,442	-87.143%
2026-03-09	0.8900	0.8900	0.8900	0.8900	-19.820%	1	2,432	-89.888%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+1.835%	3	2,431	-91.892%
2026-03-03	1.2500	1.2500	1.0900	1.0900	-0.909%	2	2,431	-91.743%
2026-03-02	0.9500	1.1000	0.9500	1.1000	+15.789%	2	2,433	-91.818%
2026-02-25	0.9000	1.1800	0.7700	0.9500	+33.803%	13	2,433	-90.526%
2026-02-24	0.8000	0.8000	0.6900	0.7100	-11.250%	27	2,433	-87.324%
2026-02-23	0.7500	0.8000	0.7500	0.8000	-3.614%	26	2,451	-88.750%
2026-02-18	0.8300	0.8300	0.8300	0.8300	+9.211%	3	2,453	-89.157%
2026-02-17	0.7600	0.7600	0.7600	0.7600	+2.703%	2	2,456	-88.158%
2026-02-13	1.1100	1.1100	0.7400	0.7400	-17.778%	2	2,457	-87.838%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,457	-90.000%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-22.018%	6	2,456	-89.412%
2026-02-09	1.0900	1.0900	1.0900	1.0900	+3.810%	7	2,462	-91.743%
2026-02-06	1.2000	1.2000	1.0500	1.0500	-7.895%	11	2,462	-91.429%
2026-02-05	1.1100	1.1400	1.1100	1.1400	+12.871%	4	2,467	-92.105%
2026-02-04	1.3300	1.4500	1.0100	1.0100	-37.654%	96	2,466	-91.089%
2026-02-03	1.5600	1.6300	1.5600	1.6200	-23.585%	5	2,486	-94.444%
2026-02-02	2.0100	2.1500	1.9100	2.1200	+4.950%	21	2,487	-95.755%
2026-01-30	1.9900	2.0400	1.9900	2.0200	-1.463%	3	2,475	-95.545%
2026-01-29	2.0500	2.0500	2.0500	2.0500	+5.670%	1	2,475	-95.610%
2026-01-28	2.0100	2.0500	1.9100	1.9400	-10.599%	155	2,475	-95.361%
2026-01-27	2.0000	2.2100	2.0000	2.1700	-13.889%	18	2,578	-95.853%
2026-01-22	2.7500	2.7500	2.5100	2.5200	-11.268%	23	2,560	-96.429%
2026-01-21	2.5600	2.8400	2.5600	2.8400	-11.250%	34	2,550	-96.831%
2026-01-16	2.8900	3.2000	2.8900	3.2000	+23.077%	4	2,529	-97.188%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-17.460%	4	2,529	-96.538%
2026-01-14	3.1500	3.1500	3.1500	3.1500	-3.077%	11	2,525	-97.143%
2026-01-13	2.8900	3.2500	2.8900	3.2500	-1.515%	103	2,514	-97.231%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-14.286%	1	2,511	-97.273%
2026-01-08	3.7500	3.8500	3.7500	3.8500	+22.222%	6	2,510	-97.662%
2026-01-06	2.7100	3.1500	2.7100	3.1500	+32.353%	2	2,504	-97.143%
2026-01-05	2.4700	2.4900	2.3800	2.3800	-10.861%	28	2,505	-96.218%
2025-12-30	2.5800	2.6700	2.5800	2.6700	+5.118%	11	2,504	-96.629%
2025-12-29	2.5400	2.5400	2.5400	2.5400	-1.550%	1	2,509	-96.457%
2025-12-26	2.5800	2.5800	2.5800	2.5800	+1.176%	1	2,510	-96.512%
2025-12-24	2.5500	2.5500	2.5500	2.5500	-1.923%	2	2,509	-96.471%
2025-12-22	2.7500	2.7500	2.5500	2.6000	+13.043%	15	2,509	-96.538%
2025-12-19	2.8000	2.8000	2.2900	2.3000	-9.804%	5	2,514	-96.087%
2025-12-18	2.6000	2.6000	2.5500	2.5500	-3.409%	13	2,512	-96.471%
2025-12-17	2.5400	2.6400	2.5000	2.6400	-1.859%	12	2,525	-96.591%
2025-12-16	2.7800	2.7800	2.5900	2.6900	-16.975%	12	2,527	-96.654%
2025-12-15	3.2400	3.2400	3.2400	3.2400	-14.737%	1	2,526	-97.222%
2025-12-12	3.9000	3.9000	3.8000	3.8000	-2.564%	349	2,525	-97.632%
2025-12-11	3.6400	3.9000	3.6400	3.9000	+4.000%	22	2,542	-97.692%
2025-12-10	3.6500	4.0000	3.5700	3.7500	-35.345%	32	2,539	-97.600%
2025-12-08	5.9000	5.9000	5.8000	5.8000	+3.943%	6	2,517	-98.448%
2025-12-04	5.5800	5.5800	5.5800	5.5800	-0.357%	1	2,516	-98.387%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+16.424%	2	2,517	-98.393%
2025-12-02	4.1400	4.8100	4.1400	4.8100	+10.575%	2	2,518	-98.129%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+1.163%	1	2,517	-97.931%
2025-11-28	4.3000	4.3000	4.3000	4.3000	+5.392%	2	2,518	-97.907%
2025-11-26	3.9000	4.5500	3.7600	4.0800	+8.800%	27	2,504	-97.794%
2025-11-25	4.1000	4.1000	3.7500	3.7500	-2.597%	4	2,504	-97.600%
2025-11-24	3.7900	3.8500	3.7900	3.8500	-3.750%	524	2,507	-97.662%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-6.323%	30	2,507	-97.750%
2025-11-20	5.0000	5.2000	4.1700	4.2700	-27.009%	29	2,507	-97.892%
2025-11-19	5.8300	5.8500	5.8300	5.8500	-8.594%	8	2,509	-98.462%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-2.290%	5	2,507	-98.594%
2025-11-17	6.5500	6.5500	6.5500	6.5500	-1.207%	1	2,507	-98.626%
2025-11-14	6.8500	6.8500	6.5900	6.6300	+0.607%	5	2,506	-98.643%
2025-11-13	6.5500	6.5900	6.4600	6.5900	-5.857%	1,302	2,502	-98.634%
2025-11-11	6.7700	7.0000	6.7700	7.0000	-5.149%	16	3,728	-98.714%
2025-11-10	7.3400	7.4900	7.3000	7.3800	+5.429%	4	3,725	-98.780%
2025-11-07	6.9700	7.0000	6.2000	7.0000	+1.892%	865	3,725	-98.714%
2025-11-06	6.7000	7.0500	6.7000	6.8700	-7.785%	42	4,139	-98.690%
2025-11-05	8.0700	8.0700	7.2000	7.4500	-8.025%	5	4,172	-98.792%
2025-11-04	6.8000	8.1000	6.1500	8.1000	-24.651%	119	4,167	-98.889%
2025-11-03	9.4500	10.7500	9.3000	10.7500	+17.358%	659	3,484	-99.163%
2025-10-31	9.6000	9.6000	8.8300	9.1600	+5.896%	171	3,484	-99.017%
2025-10-30	8.6500	8.6500	8.6500	8.6500	+1.170%	4	3,581	-98.960%
2025-10-29	8.9000	8.9000	8.5500	8.5500	-5.941%	86	3,580	-98.947%
2025-10-28	9.2000	9.7000	8.7300	9.0900	+4.483%	25	3,551	-99.010%
2025-10-27	8.5000	8.8000	8.5000	8.7000	+2.353%	20	3,552	-98.966%
2025-10-24	8.5000	8.5000	8.5000	8.5000	+9.114%	2	3,552	-98.941%
2025-10-23	7.7500	7.7900	7.7500	7.7900	+5.270%	8	3,550	-98.845%
2025-10-22	7.7500	7.7500	7.4000	7.4000	-6.918%	2	3,555	-98.784%
2025-10-21	8.1800	8.1800	7.9000	7.9500	-1.973%	16	3,553	-98.868%
2025-10-20	8.1200	8.1800	8.0200	8.1100	+3.974%	10	3,553	-98.890%
2025-10-17	7.6500	7.8000	7.5000	7.8000	+1.167%	5	3,560	-98.846%
2025-10-16	8.3000	8.3000	7.6400	7.7100	-7.665%	3	3,556	-98.833%
2025-10-15	8.3500	8.3500	8.3500	8.3500	-2.339%	1	3,555	-98.922%
2025-10-14	8.1500	8.5500	7.8000	8.5500	-2.286%	5	3,555	-98.947%
2025-10-13	8.7500	8.7500	8.7500	8.7500	+2.941%	1	3,551	-98.971%
2025-10-10	9.2600	10.0000	8.5000	8.5000	-9.091%	45	3,551	-98.941%
2025-10-09	10.1900	10.3000	9.3500	9.3500	-11.374%	9	3,545	-99.037%
2025-10-08	10.4200	10.5500	10.4200	10.5500	+9.896%	101	3,538	-99.147%
2025-10-07	10.0000	10.0000	9.6000	9.6000	-10.946%	2	3,535	-99.063%
2025-10-06	10.2500	11.3600	10.2500	10.7800	+17.174%	435	3,535	-99.165%
2025-10-03	9.7500	9.7500	9.2000	9.2000	+5.143%	107	3,140	-99.022%
2025-10-02	9.0000	9.0000	8.6500	8.7500	-9.326%	853	3,130	-98.971%
2025-10-01	9.6600	9.6600	9.6500	9.6500	+1.579%	100	2,540	-99.067%
2025-09-30	10.1000	10.1000	9.5000	9.5000	-11.381%	5	2,440	-99.053%
2025-09-29	10.4500	10.8400	10.4500	10.7200	+6.986%	707	2,435	-99.160%
2025-09-26	9.9700	10.0200	9.7500	10.0200	+2.245%	36	1,733	-99.102%
2025-09-25	9.7000	9.9300	9.7000	9.8000	+2.083%	66	1,727	-99.082%
2025-09-24	10.0000	10.0000	9.6000	9.6000	-4.762%	4	1,737	-99.063%
2025-09-23	10.4500	10.5300	10.0500	10.0800	-13.625%	176	1,739	-99.107%
2025-09-22	11.0700	11.7600	11.0700	11.6700	+14.412%	9	1,660	-99.229%
2025-09-19	9.8000	10.2000	9.7300	10.2000	+19.438%	15	1,660	-99.118%
2025-09-18	8.5000	8.9000	8.1400	8.5400	+4.785%	55	1,661	-98.946%
2025-09-17	8.7000	9.0000	7.8500	8.1500	-19.704%	43	1,637	-98.896%
2025-09-16	10.3000	10.3000	9.8500	10.1500	+1.500%	35	1,608	-99.113%
2025-09-15	9.9000	10.0500	9.5700	10.0000	+13.636%	36	1,610	-99.100%
2025-09-12	8.3200	9.0500	8.3200	8.8000	+2.088%	11	1,596	-98.977%
2025-09-11	8.7500	8.7500	8.3500	8.6200	+5.122%	16	1,601	-98.956%
2025-09-10	9.4000	9.4000	8.1500	8.2000	-5.747%	51	1,601	-98.902%
2025-09-09	8.5000	8.7000	8.5000	8.7000	+7.407%	10	1,557	-98.966%
2025-09-08	7.7300	8.1000	7.7300	8.1000	+14.894%	4	1,567	-98.889%
2025-09-05	6.8000	7.0500	6.8000	7.0500	-9.615%	3	1,567	-98.723%
2025-09-04	7.8000	7.8000	7.8000	7.8000	-4.878%	4	1,566	-98.846%
2025-09-03	8.2000	8.2000	8.2000	8.2000	+5.128%	8	1,566	-98.902%
2025-08-29	9.0000	9.0000	7.6500	7.8000	-13.043%	6	1,558	-98.846%
2025-08-28	8.5000	8.9700	8.5000	8.9700	-0.993%	1,008	1,558	-98.997%
2025-08-26	9.0600	9.0600	9.0600	9.0600	+3.072%	32	522	-99.007%
2025-08-25	9.4800	9.4900	8.7900	8.7900	+0.457%	42	522	-98.976%
2025-08-19	9.4200	9.4200	8.7500	8.7500	+6.707%	24	495	-98.971%
2025-08-18	7.1000	8.2700	7.1000	8.2000	+1.360%	86	489	-98.902%
2025-08-15	8.0400	8.0900	7.8600	8.0900	+11.586%	87	435	-98.888%
2025-08-14	7.2500	7.2500	7.2500	7.2500	+5.839%	7	370	-98.759%
2025-08-13	6.9000	6.9000	6.8500	6.8500	-9.987%	12	363	-98.686%
2025-08-12	7.6100	7.6100	7.6100	7.6100	+4.533%	1	353	-98.817%
2025-08-11	7.3600	7.3600	7.2700	7.2800	+7.059%	26	353	-98.764%
2025-08-08	6.8000	6.8000	6.8000	6.8000	+2.719%	2	335	-98.676%
2025-08-06	6.6200	6.6200	6.6200	6.6200	+2.160%	50	337	-98.640%
2025-08-04	6.6000	6.6000	6.4800	6.4800	+3.680%	29	337	-98.611%
2025-08-01	6.2400	6.2500	6.2400	6.2500	-20.886%	9	323	-98.560%
2025-07-25	7.9000	7.9000	7.9000	7.9000	-11.136%	1	314	-98.861%
2025-07-15	8.8900	8.8900	8.8900	8.8900	-19.620%	1	315	-98.988%
2025-07-11	11.0600	11.0600	11.0600	11.0600	-1.689%	2	314	-99.186%
2025-07-10	11.2500	11.2500	11.2500	11.2500	-3.433%	1	314	-99.200%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+1.216%	1	314	-99.227%
2025-07-07	11.0500	11.5500	11.0500	11.5100	+16.853%	210	313	-99.218%
2025-06-30	9.8500	9.8500	9.8500	9.8500	+3.684%	50	111	-99.086%
2025-06-27	9.1500	9.5000	9.1500	9.5000	-5.284%	2	95	-99.053%
2025-06-26	10.0000	10.1000	10.0000	10.0300	+12.067%	61	95	-99.103%
2025-06-25	9.0000	9.0000	8.9500	8.9500	-5.591%	6	34	-98.994%
2025-06-24	7.8500	9.4800	7.8500	9.4800	+45.846%	13	28	-99.051%
2025-06-20	5.9000	6.5000	5.9000	6.5000	-8.708%	32	29	-98.615%
2025-06-16	7.1200	7.1200	7.1200	7.1200	-3.784%	1	17	-98.736%
2025-06-10	7.4000	7.4000	7.4000	7.4000	+8.824%	4	16	-98.784%
2025-06-04	6.8000	6.8000	6.8000	6.8000	+0.592%	6	6	-98.676%
2025-06-03	6.6100	6.7600	6.6100	6.7600	-2.734%	2	6	-98.669%
2025-06-02	6.7900	6.9500	6.7900	6.9500	-3.338%	2	6	-98.705%
2025-05-30	6.8800	7.1900	6.8800	7.1900	+4.810%	4	6	-98.748%
2025-05-29	6.8900	6.8900	6.8600	6.8600	-26.866%	6	6	-98.688%
2025-05-28	9.2100	9.3800	9.2100	9.3800	+4.338%	2	0	-99.041%
2025-05-23	8.7300	8.9900	8.7300	8.9900	0.000%	4	0	-98.999%

.dark-mode .FfDpbl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfDpbl{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C115UBER Sep 18 2026 115.00 Call (UBER260918C00115000)option OPRA

UBER20260918C115
UBER Sep 18 2026 115.00 Call (UBER260918C00115000)
option OPRA