Dark

UBER20260918C65
UBER Sep 18 2026 65.00 Call (UBER260918C00065000)
option OPRA

EOD

Aug 3, 2026

8.60+13.907%(+1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.5000	8.6000	8.1400	8.6000	+13.907%	4	846	0.000%
2026-07-31	7.2500	7.5500	7.2100	7.5500	-3.822%	15	846	+13.907%
2026-07-30	7.0500	7.8500	7.0500	7.8500	-7.101%	7	839	+9.554%
2026-07-29	7.9000	8.4500	7.9000	8.4500	+5.625%	12	839	+1.775%
2026-07-28	6.8200	8.0000	6.8200	8.0000	+29.032%	240	838	+7.500%
2026-07-27	5.2200	6.4500	5.1500	6.2000	+17.871%	269	728	+38.710%
2026-07-24	7.7500	7.7500	5.0200	5.2600	-28.919%	262	857	+63.498%
2026-07-23	7.7000	7.7000	6.7300	7.4000	-7.500%	5	725	+16.216%
2026-07-22	8.6000	8.6000	8.0000	8.0000	-11.406%	30	721	+7.500%
2026-07-21	9.0300	9.1500	8.9900	9.0300	-3.526%	50	694	-4.762%
2026-07-17	9.2000	10.2100	9.2000	9.3600	-12.523%	57	674	-8.120%
2026-07-16	11.8000	11.8000	10.7000	10.7000	+3.883%	4	639	-19.626%
2026-07-15	10.3000	11.0300	10.3000	10.3000	+6.515%	56	639	-16.505%
2026-07-14	9.8000	10.2000	9.5000	9.6700	-17.421%	487	638	-11.065%
2026-07-10	12.6000	12.6000	11.7100	11.7100	+3.172%	9	746	-26.558%
2026-07-09	11.3200	11.3500	11.3200	11.3500	+7.787%	2	747	-24.229%
2026-07-08	10.5300	10.5300	10.5300	10.5300	-7.632%	3	748	-18.329%
2026-07-07	11.1500	11.4000	11.0000	11.4000	+10.680%	9	748	-24.561%
2026-07-06	11.0000	11.0000	10.3000	10.3000	-12.712%	6	746	-16.505%
2026-07-02	11.6200	11.8000	11.3100	11.8000	+9.259%	90	745	-27.119%
2026-07-01	10.0000	10.8000	10.0000	10.8000	+8.000%	9	745	-20.370%
2026-06-30	11.2000	11.2000	10.0000	10.0000	-19.872%	60	748	-14.000%
2026-06-29	14.1000	14.2500	12.4800	12.4800	-4.294%	18	715	-31.090%
2026-06-26	11.5000	13.6000	11.3500	13.0400	+27.843%	14	726	-34.049%
2026-06-25	11.0700	11.0700	10.2000	10.2000	-12.446%	7	718	-15.686%
2026-06-24	11.0000	12.9500	11.0000	11.6500	+32.386%	107	717	-26.180%
2026-06-23	9.1700	9.2200	8.5700	8.8000	-13.386%	380	689	-2.273%
2026-06-22	10.0000	10.1700	10.0000	10.1600	+1.499%	51	445	-15.354%
2026-06-18	10.0100	10.0100	10.0100	10.0100	+4.927%	5	422	-14.086%
2026-06-17	10.6000	10.6000	9.5400	9.5400	-18.322%	4	422	-9.853%
2026-06-16	11.6000	11.6800	11.3700	11.6800	+6.182%	25	422	-26.370%
2026-06-15	9.5000	11.3000	8.9500	11.0000	+44.737%	37	416	-21.818%
2026-06-12	7.5700	7.7800	7.4500	7.6000	0.000%	11	416	+13.158%
2026-06-11	7.6500	7.6500	7.1700	7.6000	-8.873%	17	416	+13.158%
2026-06-10	8.3400	8.3400	8.3400	8.3400	-5.227%	3	416	+3.118%
2026-06-09	8.8000	8.8000	8.8000	8.8000	-7.368%	2	416	-2.273%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-18.103%	12	414	-9.474%
2026-06-04	11.4600	11.6000	11.4600	11.6000	+23.404%	4	414	-25.862%
2026-06-03	9.9000	9.9000	9.4000	9.4000	-9.441%	4	414	-8.511%
2026-06-02	11.0000	11.1500	10.3800	10.3800	-12.773%	18	414	-17.148%
2026-06-01	11.9000	11.9000	11.9000	11.9000	+27.957%	5	425	-27.731%
2026-05-29	10.1000	11.0000	9.3000	9.3000	-2.105%	41	425	-7.527%
2026-05-28	9.0500	9.5000	9.0500	9.5000	-2.564%	5	415	-9.474%
2026-05-27	10.1500	10.1500	9.7500	9.7500	+0.103%	13	416	-11.795%
2026-05-26	9.8500	9.8500	9.7400	9.7400	-17.458%	5	416	-11.704%
2026-05-21	11.8900	11.8900	11.8000	11.8000	-8.527%	2	415	-27.119%
2026-05-19	13.1300	13.1300	12.9000	12.9000	+1.415%	3	415	-33.333%
2026-05-15	12.7200	12.7200	12.7200	12.7200	+11.092%	10	414	-32.390%
2026-05-14	11.4500	11.4500	11.4500	11.4500	-13.389%	2	422	-24.891%
2026-05-13	13.2200	13.2200	13.2200	13.2200	-11.275%	1	421	-34.947%
2026-05-12	14.2000	14.9000	14.2000	14.9000	-16.760%	3	421	-42.282%
2026-05-07	17.9000	17.9000	17.9000	17.9000	+6.866%	1	421	-51.955%
2026-05-06	16.1100	16.7500	16.1100	16.7500	+28.352%	11	421	-48.657%
2026-05-05	13.0500	13.0500	13.0500	13.0500	-10.062%	2	411	-34.100%
2026-05-01	14.3300	14.5100	14.2000	14.5100	+5.145%	17	409	-40.731%
2026-04-30	13.8000	13.8000	13.8000	13.8000	+2.602%	1	409	-37.681%
2026-04-29	12.7000	13.4500	12.7000	13.4500	+0.674%	6	409	-36.059%
2026-04-24	13.1100	13.3600	13.1100	13.3600	-8.556%	3	410	-35.629%
2026-04-23	14.6100	14.6100	14.6100	14.6100	-1.284%	1	410	-41.136%
2026-04-22	14.9000	15.0000	14.8000	14.8000	-9.369%	3	410	-41.892%
2026-04-20	16.3300	16.3300	16.3300	16.3300	+2.704%	2	409	-47.336%
2026-04-17	17.1000	17.1000	15.9000	15.9000	-0.625%	142	409	-45.912%
2026-04-16	16.7000	16.7000	16.0000	16.0000	-2.439%	27	354	-46.250%
2026-04-15	16.5000	16.5000	16.4000	16.4000	+27.527%	8	352	-47.561%
2026-04-14	12.8600	12.8600	12.8600	12.8600	+10.009%	2	348	-33.126%
2026-04-10	11.8000	11.8000	11.6900	11.6900	-16.500%	3	346	-26.433%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+12.000%	1	345	-38.571%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-3.624%	4	345	-31.200%
2026-04-06	12.9700	12.9700	12.9700	12.9700	+17.909%	84	341	-33.693%
2026-03-27	11.1500	11.1500	10.6500	11.0000	-36.195%	38	257	-21.818%
2026-03-18	17.2400	17.2400	17.2400	17.2400	-5.275%	40	238	-50.116%
2026-03-17	18.1800	18.2000	18.0000	18.2000	+18.567%	18	259	-52.747%
2026-03-11	15.3500	15.3500	15.3500	15.3500	+10.432%	1	270	-43.974%
2026-03-10	14.8500	14.8500	13.9000	13.9000	-17.994%	8	270	-38.129%
2026-03-05	17.2900	17.2900	16.9500	16.9500	+2.293%	35	269	-49.263%
2026-03-04	17.0000	17.0000	16.5700	16.5700	+3.176%	2	244	-48.099%
2026-02-27	15.5100	16.0600	15.5100	16.0600	+23.538%	2	245	-46.451%
2026-02-24	12.4500	13.0000	12.4500	13.0000	+4.418%	6	243	-33.846%
2026-02-23	12.8700	12.8700	12.4500	12.4500	-8.791%	7	247	-30.924%
2026-02-18	13.6500	13.6500	13.6500	13.6500	+11.885%	2	247	-36.996%
2026-02-17	12.1500	12.2000	12.1500	12.2000	+2.780%	39	245	-29.508%
2026-02-12	11.8700	11.8700	11.8700	11.8700	-13.040%	1	245	-27.548%
2026-02-11	13.8900	13.8900	13.6500	13.6500	-6.507%	4	245	-36.996%
2026-02-10	15.5600	15.5600	14.6000	14.6000	-9.429%	57	241	-41.096%
2026-02-05	16.1000	16.2300	16.1000	16.1200	+8.772%	94	241	-46.650%
2026-02-04	16.0000	16.0000	14.4400	14.8200	-17.667%	18	216	-41.970%
2026-02-03	18.0000	18.0000	18.0000	18.0000	-13.876%	20	200	-52.222%
2026-02-02	21.2000	21.2000	20.9000	20.9000	+5.290%	26	180	-58.852%
2026-01-30	20.1000	20.1000	19.8500	19.8500	-0.948%	16	180	-56.675%
2026-01-28	20.0500	20.1600	20.0400	20.0400	-17.053%	60	165	-57.086%
2026-01-21	24.7000	24.7000	24.1600	24.1600	+1.898%	104	138	-64.404%
2026-01-16	23.7100	23.7100	23.7100	23.7100	-1.208%	1	128	-63.728%
2026-01-12	24.0000	24.0000	24.0000	24.0000	-3.692%	35	128	-64.167%
2026-01-09	25.0000	25.0000	24.9000	24.9200	-5.606%	25	154	-65.490%
2026-01-07	25.5000	26.4000	25.5000	26.4000	+32.000%	3	144	-67.424%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-6.323%	13	132	-57.000%
2025-12-23	21.3500	21.3500	21.3500	21.3500	+3.641%	7	132	-59.719%
2025-12-18	20.6000	20.6000	20.6000	20.6000	+1.229%	50	132	-58.252%
2025-12-17	20.3500	20.3500	20.3500	20.3500	-5.349%	13	132	-57.740%
2025-12-16	21.5000	21.5000	21.5000	21.5000	-5.908%	7	130	-60.000%
2025-12-15	22.8500	22.8500	22.8500	22.8500	-9.037%	10	130	-62.363%
2025-12-10	26.0000	26.0000	23.8500	25.1200	-18.968%	96	120	-65.764%
2025-12-09	31.0000	31.0000	31.0000	31.0000	+3.333%	1	118	-72.258%
2025-12-04	30.0000	30.0000	30.0000	30.0000	+6.195%	1	118	-71.333%
2025-12-02	28.2500	28.2500	28.2500	28.2500	+5.607%	10	118	-69.558%
2025-12-01	26.7500	26.7500	26.7500	26.7500	+8.740%	10	118	-67.850%
2025-11-26	24.6000	24.6000	24.6000	24.6000	+2.500%	1	107	-65.041%
2025-11-21	24.4700	24.6100	23.4100	24.0000	-22.456%	33	107	-64.167%
2025-11-17	30.9500	30.9500	30.9500	30.9500	-7.057%	1	81	-72.213%
2025-11-11	33.3000	33.3000	33.3000	33.3000	-2.059%	1	82	-74.174%
2025-11-05	34.0000	34.0000	34.0000	34.0000	-0.264%	3	82	-74.706%
2025-11-04	31.4300	34.0900	31.4300	34.0900	-14.775%	8	85	-74.773%
2025-11-03	40.0000	40.0000	40.0000	40.0000	+8.548%	1	78	-78.500%
2025-10-30	36.9200	36.9200	36.4000	36.8500	+5.286%	6	78	-76.662%
2025-10-24	35.0000	35.0000	35.0000	35.0000	-0.143%	2	76	-75.429%
2025-10-23	35.0500	35.0500	35.0500	35.0500	-3.177%	2	78	-75.464%
2025-10-20	36.2000	36.2000	36.2000	36.2000	+4.323%	1	78	-76.243%
2025-10-10	34.7000	34.7000	34.7000	34.7000	-3.208%	1	78	-75.216%
2025-10-02	35.8500	35.8500	35.8500	35.8500	-4.016%	6	78	-76.011%
2025-10-01	37.3500	37.3500	37.3500	37.3500	-0.320%	3	84	-76.975%
2025-09-30	37.4700	37.4700	37.4700	37.4700	-6.861%	3	81	-77.048%
2025-09-29	40.0200	40.2300	40.0200	40.2300	+5.785%	2	79	-78.623%
2025-09-26	37.8400	38.0300	37.8400	38.0300	+0.476%	5	78	-77.386%
2025-09-25	37.8500	37.8500	37.8500	37.8500	-2.196%	5	75	-77.279%
2025-09-23	38.7000	38.7000	38.7000	38.7000	+7.202%	5	75	-77.778%
2025-09-19	36.1000	36.1000	36.1000	36.1000	+2.703%	1	70	-76.177%
2025-09-18	34.7000	35.1500	34.7000	35.1500	+3.687%	2	71	-75.533%
2025-09-17	33.9000	33.9000	33.9000	33.9000	-12.062%	1	70	-74.631%
2025-09-15	37.2500	38.5500	37.2500	38.5500	+8.592%	4	69	-77.691%
2025-09-12	35.5000	35.5000	35.5000	35.5000	+0.282%	2	66	-75.775%
2025-09-11	35.4000	35.4000	35.4000	35.4000	+0.597%	1	66	-75.706%
2025-09-09	35.1900	35.1900	35.1900	35.1900	+3.989%	4	67	-75.561%
2025-09-08	33.9000	33.9000	33.8400	33.8400	+0.267%	4	71	-74.586%
2025-09-02	33.7500	33.7500	33.7500	33.7500	-5.621%	1	67	-74.519%
2025-08-25	35.7600	35.7600	35.7600	35.7600	+3.923%	25	68	-75.951%
2025-08-18	34.4100	34.4100	34.4100	34.4100	+9.169%	10	44	-75.007%
2025-08-13	32.0500	32.0500	31.5200	31.5200	+5.067%	7	54	-72.716%
2025-08-06	30.1500	30.1500	30.0000	30.0000	-5.063%	3	50	-71.333%
2025-08-05	31.6000	31.6000	31.6000	31.6000	+4.497%	2	49	-72.785%
2025-08-04	30.2400	30.2400	30.2400	30.2400	+5.256%	2	51	-71.561%
2025-08-01	28.7300	28.7300	28.7300	28.7300	-4.073%	1	49	-70.066%
2025-07-31	29.9500	29.9500	29.9500	29.9500	+3.027%	1	48	-71.285%
2025-07-29	29.0700	29.0700	29.0700	29.0700	-13.994%	10	47	-70.416%
2025-07-21	33.8000	33.8000	33.8000	33.8000	+3.049%	3	37	-74.556%
2025-07-17	32.8000	32.8000	32.8000	32.8000	0.000%	5	36	-73.780%
2025-07-16	32.8000	32.8000	32.8000	32.8000	-5.476%	6	31	-73.780%
2025-07-15	34.2000	35.0000	34.2000	34.7000	-10.034%	10	25	-75.216%
2025-07-08	38.5800	38.5800	38.5700	38.5700	+1.956%	3	15	-77.703%
2025-07-07	37.8300	37.8300	37.8300	37.8300	+12.255%	1	14	-77.267%
2025-06-27	33.7000	33.7000	33.7000	33.7000	-2.742%	2	15	-74.481%
2025-06-24	34.6500	34.6500	34.6500	34.6500	+10.880%	3	13	-75.180%
2025-06-09	31.2500	31.2500	31.2500	31.2500	+11.607%	10	14	-72.480%
2025-06-05	28.0000	28.0000	28.0000	28.0000	-0.498%	3	5	-69.286%
2025-06-04	28.1400	28.1400	28.1400	28.1400	+4.222%	1	2	-69.439%
2025-06-03	27.0000	27.0000	27.0000	27.0000	-18.008%	1	1	-68.148%
2025-05-28	32.9300	32.9300	32.9300	32.9300	0.000%	1	1	-73.884%

.dark-mode .TFQrg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFQrg1{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C65UBER Sep 18 2026 65.00 Call (UBER260918C00065000)option OPRA

UBER20260918C65
UBER Sep 18 2026 65.00 Call (UBER260918C00065000)
option OPRA