Dark

UBER20260918C50
UBER Sep 18 2026 50.00 Call (UBER260918C00050000)
option OPRA

EOD

Aug 3, 2026

21.90+8.255%(+1.67)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.7500	21.9000	21.7500	21.9000	+8.255%	21	364	0.000%
2026-07-31	20.2300	20.2300	20.2300	20.2300	+1.658%	20	364	+8.255%
2026-07-30	20.1000	20.1000	19.9000	19.9000	-1.970%	90	355	+10.050%
2026-07-29	20.3000	20.3000	20.3000	20.3000	-4.019%	5	379	+7.882%
2026-07-28	20.1200	21.1500	20.1200	21.1500	+14.946%	4	384	+3.546%
2026-07-27	18.0000	18.4000	18.0000	18.4000	-8.458%	110	382	+19.022%
2026-07-24	20.2000	20.2000	20.1000	20.1000	+3.608%	90	407	+8.955%
2026-07-23	20.8000	20.8000	19.4000	19.4000	-8.491%	103	335	+12.887%
2026-07-22	21.2000	21.2000	21.2000	21.2000	-4.719%	25	435	+3.302%
2026-07-21	22.2500	22.2500	22.2500	22.2500	-3.680%	75	410	-1.573%
2026-07-20	23.1000	23.1000	23.1000	23.1000	-0.431%	20	335	-5.195%
2026-07-17	23.2300	23.4400	23.2000	23.2000	-10.975%	20	355	-5.603%
2026-07-10	25.7800	26.0600	25.7800	26.0600	+14.298%	6	350	-15.963%
2026-07-06	22.8000	22.8000	22.8000	22.8000	-2.146%	1	351	-3.947%
2026-07-01	23.3000	23.3000	23.3000	23.3000	-6.800%	10	350	-6.009%
2026-06-30	25.0000	25.0000	25.0000	25.0000	+4.080%	10	340	-12.400%
2026-06-25	24.0200	24.0200	24.0200	24.0200	-6.172%	15	340	-8.826%
2026-06-24	22.3000	25.6000	22.3000	25.6000	+21.905%	5	355	-14.453%
2026-06-23	21.3000	21.3000	21.0000	21.0000	-6.040%	3	358	+4.286%
2026-06-22	22.0000	22.3500	22.0000	22.3500	-2.402%	2	356	-2.013%
2026-06-18	22.2800	22.9000	22.2800	22.9000	-1.080%	3	352	-4.367%
2026-06-17	24.1700	24.1700	23.1500	23.1500	-4.497%	7	352	-5.400%
2026-06-16	24.6900	24.7500	24.2400	24.2400	+25.401%	3	352	-9.653%
2026-06-12	19.3300	19.3300	19.3300	19.3300	+2.383%	2	353	+13.295%
2026-06-11	18.8800	18.8800	18.8800	18.8800	-11.445%	1	353	+15.996%
2026-06-08	21.4700	21.4700	21.3200	21.3200	-11.241%	34	352	+2.720%
2026-06-04	23.8000	24.0200	23.8000	24.0200	+7.472%	5	356	-8.826%
2026-06-03	22.3500	22.3500	22.3500	22.3500	-11.133%	1	361	-2.013%
2026-06-01	25.1500	25.1500	25.1500	25.1500	+9.538%	2	361	-12.922%
2026-05-29	22.9600	22.9600	22.9600	22.9600	-17.706%	5	359	-4.617%
2026-05-07	28.0000	28.0000	27.9000	27.9000	+8.350%	13	356	-21.505%
2026-05-05	25.6500	25.7500	25.6500	25.7500	-6.364%	90	355	-14.951%
2026-04-27	27.5000	27.5000	27.5000	27.5000	+1.103%	50	332	-20.364%
2026-04-22	27.2000	27.2000	27.2000	27.2000	-3.717%	50	333	-19.485%
2026-04-20	28.2500	28.2500	28.2500	28.2500	+16.591%	1	333	-22.478%
2026-04-14	25.0000	25.0000	24.2300	24.2300	+5.900%	16	332	-9.616%
2026-04-13	22.8800	22.8800	22.8800	22.8800	-4.268%	1	329	-4.283%
2026-04-02	23.9000	23.9000	23.9000	23.9000	-0.417%	1	329	-8.368%
2026-04-01	25.8000	25.8000	24.0000	24.0000	-21.440%	6	329	-8.750%
2026-03-17	30.4000	30.5500	30.4000	30.5500	+12.357%	2	323	-28.314%
2026-03-16	27.1000	27.1900	27.1000	27.1900	+2.295%	2	324	-19.456%
2026-03-11	26.5800	26.5800	26.5800	26.5800	+5.059%	4	324	-17.607%
2026-03-10	25.0000	25.3000	25.0000	25.3000	-5.172%	20	324	-13.439%
2026-03-09	24.8800	26.6800	24.8800	26.6800	-4.714%	10	344	-17.916%
2026-03-05	28.0000	28.0000	28.0000	28.0000	+0.683%	1	344	-21.786%
2026-03-03	27.8100	27.8100	27.8100	27.8100	+3.076%	5	344	-21.251%
2026-03-02	26.9800	26.9800	26.9800	26.9800	-2.599%	4	344	-18.829%
2026-02-26	27.7000	27.7000	27.7000	27.7000	+20.174%	1	340	-20.939%
2026-02-17	23.0500	23.0500	23.0500	23.0500	+1.542%	1	339	-4.989%
2026-02-13	23.4000	23.4100	22.7000	22.7000	0.000%	3	339	-3.524%
2026-02-12	22.7000	22.7000	22.7000	22.7000	-8.689%	1	339	-3.524%
2026-02-11	24.9000	24.9500	24.8500	24.8600	-10.832%	45	340	-11.907%
2026-02-05	25.7500	29.4700	25.7500	27.8800	+3.914%	86	338	-21.449%
2026-02-04	27.0000	27.9500	26.8300	26.8300	-16.832%	10	298	-18.375%
2026-01-28	32.3500	32.3500	32.2600	32.2600	-7.697%	80	289	-32.114%
2026-01-26	34.9500	34.9500	34.9500	34.9500	+1.747%	8	277	-37.339%
2026-01-23	34.4000	34.4000	34.3500	34.3500	-1.151%	2	277	-36.245%
2026-01-20	34.7500	34.7500	34.7500	34.7500	-7.947%	1	277	-36.978%
2026-01-12	37.7500	37.7500	37.7500	37.7500	+9.420%	1	277	-41.987%
2025-12-31	34.5000	34.5000	34.5000	34.5000	-5.866%	2	274	-36.522%
2025-12-10	36.7000	36.7000	36.6500	36.6500	-15.436%	2	274	-40.246%
2025-12-03	43.3400	43.3400	43.3400	43.3400	+17.421%	1	275	-49.469%
2025-11-25	36.9100	36.9100	36.9100	36.9100	+1.624%	1	274	-40.666%
2025-11-21	35.0000	36.3200	35.0000	36.3200	-4.421%	2	275	-39.703%
2025-11-20	39.2000	39.2000	38.0000	38.0000	-14.607%	4	275	-42.368%
2025-11-14	44.5000	44.5000	44.5000	44.5000	+1.136%	1	272	-50.787%
2025-11-13	44.0000	44.0000	44.0000	44.0000	-4.139%	5	273	-50.227%
2025-11-10	45.9000	45.9000	45.9000	45.9000	+2.000%	1	278	-52.288%
2025-11-07	45.0000	45.0000	45.0000	45.0000	-1.747%	2	277	-51.333%
2025-11-05	45.8000	45.8000	45.8000	45.8000	-8.928%	1	275	-52.183%
2025-11-03	50.2900	50.2900	50.2900	50.2900	+0.080%	1	274	-56.453%
2025-10-31	50.3000	50.3000	50.2500	50.2500	+8.065%	2	274	-56.418%
2025-10-23	46.5000	46.5000	46.5000	46.5000	-1.064%	5	274	-52.903%
2025-10-10	47.0000	47.0000	47.0000	47.0000	-7.933%	2	269	-53.404%
2025-10-09	51.0500	51.0500	51.0500	51.0500	-1.921%	1	268	-57.101%
2025-10-08	52.0500	52.0500	52.0500	52.0500	+1.502%	20	267	-57.925%
2025-10-01	51.2800	51.2800	51.2800	51.2800	+0.549%	2	257	-57.293%
2025-09-26	51.0000	51.0000	51.0000	51.0000	-5.904%	2	259	-57.059%
2025-09-22	54.0000	54.2000	53.6600	54.2000	+6.275%	36	259	-59.594%
2025-09-19	51.0000	51.0000	51.0000	51.0000	+11.475%	2	259	-57.059%
2025-09-17	46.0000	46.2500	45.7500	45.7500	-10.819%	3	257	-52.131%
2025-09-15	51.0000	51.4200	50.7500	51.3000	+7.098%	21	254	-57.310%
2025-09-11	47.9000	47.9000	47.9000	47.9000	+8.666%	2	254	-54.280%
2025-09-05	45.0000	45.0000	44.0800	44.0800	-10.187%	9	252	-50.318%
2025-08-26	49.0800	49.0800	49.0800	49.0800	-1.347%	1	243	-55.379%
2025-08-22	49.7500	49.7500	49.7500	49.7500	+8.152%	1	243	-55.980%
2025-08-20	46.0000	46.0000	46.0000	46.0000	-3.463%	2	243	-52.391%
2025-08-18	47.0000	47.6500	47.0000	47.6500	+10.173%	26	241	-54.040%
2025-08-08	43.2500	43.2500	43.2500	43.2500	+2.976%	5	216	-49.364%
2025-08-06	42.0000	42.0000	42.0000	42.0000	-5.872%	1	216	-47.857%
2025-08-05	44.1500	44.7500	44.0000	44.6200	+6.874%	30	217	-50.919%
2025-08-04	41.7500	41.7500	41.7500	41.7500	-1.066%	5	206	-47.545%
2025-07-31	42.8900	42.8900	42.2000	42.2000	+1.516%	8	201	-48.104%
2025-07-30	41.5800	41.5800	41.5000	41.5700	+0.048%	3	201	-47.318%
2025-07-29	41.5500	41.5500	41.5500	41.5500	-10.453%	1	199	-47.292%
2025-07-15	46.5000	46.5000	46.4000	46.4000	-7.845%	2	198	-52.802%
2025-07-11	50.2900	50.3600	50.2900	50.3500	-0.983%	18	199	-56.504%
2025-07-10	50.7900	50.8500	50.7900	50.8500	+0.098%	14	190	-56.932%
2025-07-09	50.9500	51.1000	50.8000	50.8000	+1.397%	304	183	-56.890%
2025-07-08	50.0000	50.1000	50.0000	50.1000	+0.300%	2	57	-56.287%
2025-07-07	49.9500	49.9500	49.9500	49.9500	+3.631%	4	57	-56.156%
2025-07-02	48.2000	48.2000	48.2000	48.2000	+2.553%	1	56	-54.564%
2025-07-01	47.0000	47.0000	47.0000	47.0000	+3.638%	1	56	-53.404%
2025-06-25	45.3500	45.3500	45.3500	45.3500	-2.431%	2	56	-51.709%
2025-06-24	46.4900	46.4900	46.4800	46.4800	+13.782%	53	54	-52.883%
2025-06-16	40.8500	40.8500	40.8500	40.8500	0.000%	1	1	-46.389%

.dark-mode .TF46HP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF46HP{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C50UBER Sep 18 2026 50.00 Call (UBER260918C00050000)option OPRA

UBER20260918C50
UBER Sep 18 2026 50.00 Call (UBER260918C00050000)
option OPRA