Dark

UBER20260918C125
UBER Sep 18 2026 125.00 Call (UBER260918C00125000)
option OPRA

EOD

Jul 31, 2026

0.02000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0300	0.0500	0.0200	0.0200	0.000%	14	365	0.000%
2026-07-30	0.1500	0.1500	0.0200	0.0200	0.000%	11	354	0.000%
2026-07-27	0.0200	0.0400	0.0200	0.0200	-33.333%	11	351	0.000%
2026-07-24	0.0400	0.0400	0.0300	0.0300	0.000%	2	349	-33.333%
2026-07-23	0.0400	0.0400	0.0300	0.0300	-40.000%	3	349	-33.333%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+25.000%	5	349	-60.000%
2026-07-16	0.0600	0.0700	0.0400	0.0400	-33.333%	22	348	-50.000%
2026-07-14	0.0900	0.1100	0.0600	0.0600	-25.000%	13	348	-66.667%
2026-07-10	0.0800	0.0800	0.0800	0.0800	+14.286%	15	347	-75.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	1	347	-71.429%
2026-07-08	0.0800	0.0800	0.0800	0.0800	0.000%	1	346	-75.000%
2026-07-07	0.0800	0.0900	0.0800	0.0800	-11.111%	4	346	-75.000%
2026-07-06	0.1000	0.1000	0.0600	0.0900	-10.000%	10	345	-77.778%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	351	-80.000%
2026-06-29	0.0800	0.1000	0.0800	0.1000	+25.000%	11	351	-80.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	-11.111%	5	348	-75.000%
2026-06-25	0.1200	0.1200	0.0900	0.0900	-25.000%	18	343	-77.778%
2026-06-24	0.1500	0.1500	0.1200	0.1200	-7.692%	6	325	-83.333%
2026-06-22	0.1300	0.1300	0.1300	0.1300	+30.000%	4	323	-84.615%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-28.571%	2	316	-80.000%
2026-06-17	0.1400	0.1400	0.1400	0.1400	+16.667%	7	316	-85.714%
2026-06-16	0.1000	0.1200	0.1000	0.1200	0.000%	11	316	-83.333%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-52.000%	1	305	-83.333%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+66.667%	1	305	-92.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-28.571%	3	305	-86.667%
2026-06-04	0.2100	0.2100	0.2100	0.2100	+16.667%	10	305	-90.476%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-5.263%	1	315	-88.889%
2026-06-01	0.1500	0.1900	0.1500	0.1900	+11.765%	3	314	-89.474%
2026-05-28	0.1700	0.1700	0.1700	0.1700	+21.429%	10	314	-88.235%
2026-05-21	0.1400	0.1400	0.1400	0.1400	+16.667%	1	314	-85.714%
2026-05-20	0.1000	0.1200	0.1000	0.1200	-53.846%	15	314	-83.333%
2026-05-08	0.2600	0.2600	0.2600	0.2600	-18.750%	1	314	-92.308%
2026-05-06	0.3300	0.3300	0.3200	0.3200	+23.077%	2	313	-93.750%
2026-04-29	0.2600	0.2600	0.2600	0.2600	-7.143%	3	312	-92.308%
2026-04-24	0.2800	0.2800	0.2800	0.2800	-30.000%	2	315	-92.857%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+5.263%	2	315	-95.000%
2026-04-21	0.3500	0.3800	0.3500	0.3800	+35.714%	4	314	-94.737%
2026-04-17	0.2800	0.2800	0.2800	0.2800	+100.000%	1	314	-92.857%
2026-04-10	0.0100	0.1800	0.0100	0.1400	-36.364%	40	315	-85.714%
2026-04-02	0.2600	0.2600	0.2200	0.2200	-12.000%	3	322	-90.909%
2026-03-30	0.2500	0.2500	0.2500	0.2500	0.000%	10	322	-92.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-24.242%	2	312	-92.000%
2026-03-26	0.3100	0.3300	0.3000	0.3300	-2.941%	88	312	-93.939%
2026-03-25	0.3400	0.3400	0.3400	0.3400	-15.000%	5	368	-94.118%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-23.077%	1	368	-95.000%
2026-03-18	0.5200	0.5200	0.5200	0.5200	-13.333%	1	368	-96.154%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+36.364%	1	368	-96.667%
2026-03-11	0.5000	0.5000	0.4400	0.4400	-26.667%	14	368	-95.455%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-11.765%	5	372	-96.667%
2026-03-02	0.6100	0.6800	0.6100	0.6800	+4.615%	89	372	-97.059%
2026-02-26	0.6500	0.6500	0.6500	0.6500	+44.444%	5	283	-96.923%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-29.688%	4	278	-95.556%
2026-02-10	0.6400	0.6400	0.6400	0.6400	-8.571%	5	274	-96.875%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-12.500%	51	279	-97.143%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+23.077%	1	285	-97.500%
2026-02-04	0.8000	0.8000	0.6500	0.6500	-35.000%	7	286	-96.923%
2026-02-03	1.0800	1.0800	1.0000	1.0000	-18.033%	9	284	-98.000%
2026-01-28	1.2200	1.2200	1.2200	1.2200	-6.154%	1	286	-98.361%
2026-01-27	1.3000	1.3000	1.3000	1.3000	-12.752%	1	285	-98.462%
2026-01-23	1.3900	1.4900	1.3900	1.4900	-23.980%	11	286	-98.658%
2026-01-21	1.8000	1.9600	1.8000	1.9600	-2.000%	2	286	-98.980%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-1.478%	5	286	-99.000%
2026-01-14	2.0300	2.0300	2.0300	2.0300	+10.929%	2	286	-99.015%
2026-01-13	1.8300	1.8300	1.8300	1.8300	-24.691%	1	285	-98.907%
2026-01-08	2.4300	2.4300	2.4300	2.4300	+9.955%	1	286	-99.177%
2026-01-07	2.5000	2.5000	2.2100	2.2100	+5.238%	4	286	-99.095%
2026-01-06	2.1800	2.5000	2.1000	2.1000	+25.749%	46	285	-99.048%
2026-01-05	1.6700	1.6700	1.6700	1.6700	+5.696%	2	268	-98.802%
2025-12-31	1.5800	1.5800	1.5800	1.5800	-16.402%	10	268	-98.734%
2025-12-30	1.8900	1.8900	1.8900	1.8900	+11.176%	2	268	-98.942%
2025-12-24	1.7000	1.7000	1.7000	1.7000	+11.842%	1	268	-98.824%
2025-12-19	1.6200	1.6200	1.4900	1.5200	-8.434%	46	268	-98.684%
2025-12-18	1.6800	1.6800	1.6600	1.6600	-2.353%	2	247	-98.795%
2025-12-16	1.7100	1.7100	1.7000	1.7000	-20.188%	3	248	-98.824%
2025-12-15	2.1300	2.1300	2.1300	2.1300	-42.432%	2	248	-99.061%
2025-12-05	3.8100	3.8100	3.7000	3.7000	-2.632%	2	248	-99.459%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+43.396%	20	248	-99.474%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-9.864%	2	260	-99.245%
2025-12-01	3.1100	3.1100	2.9400	2.9400	+6.137%	3	258	-99.320%
2025-11-26	2.5300	2.7700	2.5300	2.7700	+2.974%	3	255	-99.278%
2025-11-25	2.1900	2.6900	2.1900	2.6900	+2.281%	3	255	-99.257%
2025-11-24	2.6300	2.6300	2.6300	2.6300	-6.071%	1	253	-99.240%
2025-11-21	2.7600	2.8000	2.7500	2.8000	-6.977%	5	254	-99.286%
2025-11-20	3.7700	3.7700	3.0100	3.0100	-22.821%	2	256	-99.336%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-10.345%	4	257	-99.487%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-10.309%	3	256	-99.540%
2025-11-12	4.8500	4.8500	4.8500	4.8500	-7.088%	10	256	-99.588%
2025-11-10	5.1900	5.2200	5.1900	5.2200	+14.725%	2	246	-99.617%
2025-11-07	4.5500	4.5500	4.5500	4.5500	-17.273%	1	246	-99.560%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-25.373%	4	245	-99.636%
2025-11-03	7.3700	7.3700	7.3700	7.3700	+13.385%	1	242	-99.729%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+13.043%	2	242	-99.692%
2025-10-27	5.7500	5.7500	5.7500	5.7500	+6.481%	30	248	-99.652%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-3.915%	15	248	-99.630%
2025-10-20	5.6200	5.6200	5.6200	5.6200	-5.546%	1	233	-99.644%
2025-10-17	5.9500	5.9500	5.9500	5.9500	-7.176%	10	233	-99.664%
2025-10-15	6.2300	6.4100	6.2300	6.4100	-10.972%	2	233	-99.688%
2025-10-09	7.3000	7.3000	7.2000	7.2000	+0.699%	3	233	-99.722%
2025-10-07	7.5000	7.5000	7.0500	7.1500	-10.063%	26	230	-99.720%
2025-10-06	7.7000	7.9500	7.7000	7.9500	+14.884%	23	230	-99.748%
2025-10-01	6.9200	6.9200	6.9200	6.9200	-4.420%	1	221	-99.711%
2025-09-30	7.4900	7.4900	6.9900	7.2400	-0.822%	23	221	-99.724%
2025-09-26	7.3000	7.3000	7.3000	7.3000	-2.537%	7	204	-99.726%
2025-09-23	7.4900	7.4900	7.4900	7.4900	-10.833%	1	204	-99.733%
2025-09-22	9.0000	9.0000	8.4000	8.4000	+15.068%	14	204	-99.762%
2025-09-19	7.3000	7.3000	7.3000	7.3000	+21.667%	15	203	-99.726%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+3.448%	1	203	-99.667%
2025-09-17	5.8000	5.8000	5.8000	5.8000	-18.881%	1	202	-99.655%
2025-09-15	7.1500	7.1500	7.1500	7.1500	+11.719%	20	201	-99.720%
2025-09-12	6.4000	6.4000	6.4000	6.4000	+10.345%	5	195	-99.688%
2025-09-10	5.9000	5.9000	5.8000	5.8000	-6.452%	20	200	-99.655%
2025-09-09	6.2000	6.2000	6.2000	6.2000	+10.124%	10	188	-99.677%
2025-09-08	5.6000	5.6300	5.6000	5.6300	+13.968%	15	188	-99.645%
2025-09-05	4.9400	4.9400	4.9400	4.9400	-9.358%	2	173	-99.595%
2025-09-04	5.4500	5.4500	5.4500	5.4500	-2.679%	1	173	-99.633%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-12.773%	1	172	-99.643%
2025-08-28	6.0200	6.4200	6.0200	6.4200	-5.588%	2	171	-99.688%
2025-08-22	6.6500	6.8000	6.5000	6.8000	+18.261%	15	170	-99.706%
2025-08-21	5.7500	5.9400	5.7500	5.7500	+2.131%	3	162	-99.652%
2025-08-20	5.5000	5.6300	5.4100	5.6300	+2.364%	8	159	-99.645%
2025-08-18	5.3400	5.5000	5.3100	5.5000	-1.786%	28	157	-99.636%
2025-08-15	5.6500	5.6500	5.6000	5.6000	+7.692%	4	133	-99.643%
2025-08-14	5.2500	5.3000	5.2000	5.2000	+8.333%	15	129	-99.615%
2025-08-13	4.8000	4.8000	4.8000	4.8000	-11.111%	7	125	-99.583%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+9.091%	1	123	-99.630%
2025-08-11	4.9500	4.9500	4.9500	4.9500	+3.125%	1	123	-99.596%
2025-08-08	4.8000	4.8000	4.8000	4.8000	-11.602%	1	122	-99.583%
2025-08-07	4.8500	5.4300	4.8500	5.4300	+22.851%	6	121	-99.632%
2025-08-06	4.4200	4.4200	4.4200	4.4200	-15.000%	1	117	-99.548%
2025-08-05	5.1500	5.2000	5.1500	5.2000	+11.828%	2	117	-99.615%
2025-08-04	4.6500	4.6500	4.6500	4.6500	+4.494%	6	116	-99.570%
2025-08-01	4.4500	4.4500	4.4500	4.4500	-3.261%	6	122	-99.551%
2025-07-30	4.5000	4.6000	4.5000	4.6000	0.000%	3	128	-99.565%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-17.857%	7	125	-99.565%
2025-07-28	5.8000	5.8000	5.6000	5.6000	-2.609%	3	125	-99.643%
2025-07-25	5.7500	5.7500	5.7500	5.7500	-2.542%	1	124	-99.652%
2025-07-24	5.8500	5.9000	5.8500	5.9000	+2.253%	2	124	-99.661%
2025-07-23	6.0000	6.0000	5.7700	5.7700	-4.628%	3	125	-99.653%
2025-07-21	6.0500	6.0500	6.0500	6.0500	+7.651%	1	123	-99.669%
2025-07-18	5.6200	5.6200	5.6200	5.6200	-9.355%	1	123	-99.644%
2025-07-17	6.2000	6.2000	6.2000	6.2000	+4.202%	2	124	-99.677%
2025-07-16	5.9500	5.9500	5.9500	5.9500	-27.439%	1	123	-99.664%
2025-07-11	8.2000	8.2000	8.2000	8.2000	+2.500%	50	122	-99.756%
2025-07-10	8.1500	8.1500	8.0000	8.0000	-7.407%	4	91	-99.750%
2025-07-08	8.6400	8.6400	8.6400	8.6400	+3.473%	1	90	-99.769%
2025-07-07	8.3500	8.3500	8.3500	8.3500	+12.382%	1	90	-99.760%
2025-07-03	7.7000	7.7000	7.2300	7.4300	+0.135%	3	88	-99.731%
2025-07-01	7.4200	7.4200	7.4200	7.4200	+3.056%	2	88	-99.730%
2025-06-30	7.0500	7.3100	7.0500	7.2000	+8.271%	100	86	-99.722%
2025-06-27	6.6500	6.6500	6.6500	6.6500	-10.135%	4	137	-99.699%
2025-06-26	8.1200	8.1200	7.4000	7.4000	+3.497%	35	133	-99.730%
2025-06-24	7.2100	7.2100	7.1500	7.1500	+64.368%	2	108	-99.720%
2025-06-23	4.3500	4.3500	4.3500	4.3500	-13.861%	1	107	-99.540%
2025-06-20	5.0500	5.0500	5.0500	5.0500	-2.132%	16	106	-99.604%
2025-06-16	5.1500	5.2000	5.0500	5.1600	+5.306%	47	112	-99.612%
2025-06-12	4.9000	4.9000	4.8500	4.9000	-10.092%	21	72	-99.592%
2025-06-11	5.6700	5.7000	5.4500	5.4500	-3.197%	19	60	-99.633%
2025-06-10	6.0200	6.0200	5.5200	5.6300	+1.441%	3	41	-99.645%
2025-06-06	5.5500	5.5500	5.5500	5.5500	+1.835%	20	40	-99.640%
2025-06-05	6.0000	6.0000	5.4500	5.4500	+9.000%	5	30	-99.633%
2025-06-04	5.0000	5.0000	5.0000	5.0000	+2.041%	5	20	-99.600%
2025-06-03	4.9000	4.9000	4.9000	4.9000	-8.411%	10	20	-99.592%
2025-06-02	5.2000	5.3500	5.2000	5.3500	+2.294%	10	10	-99.626%
2025-05-30	5.0600	5.2300	5.0600	5.2300	-5.596%	4	0	-99.618%
2025-05-29	5.2600	5.5400	5.2600	5.5400	-20.744%	2	0	-99.639%
2025-05-27	6.8200	6.9900	6.8200	6.9900	0.000%	2	0	-99.714%

.dark-mode .NtLjcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtLjcq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C125UBER Sep 18 2026 125.00 Call (UBER260918C00125000)option OPRA

UBER20260918C125
UBER Sep 18 2026 125.00 Call (UBER260918C00125000)
option OPRA