Dark

UBER20260918C72.5
UBER Sep 18 2026 72.50 Call (UBER260918C00072500)
option OPRA

EOD

Aug 3, 2026

4.00+14.286%(+0.50)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.9500	4.2500	3.7300	4.0000	+14.286%	343	3,142	0.000%
2026-07-31	3.3500	3.5000	3.2000	3.5000	+6.061%	605	3,114	+14.286%
2026-07-30	3.2000	3.3000	2.8000	3.3000	-18.519%	37	2,590	+21.212%
2026-07-29	3.7500	4.3000	3.3000	4.0500	+3.316%	70	2,583	-1.235%
2026-07-28	3.2000	3.9200	3.1000	3.9200	+38.516%	112	2,567	+2.041%
2026-07-27	2.1700	2.8300	2.0500	2.8300	+28.636%	158	2,569	+41.343%
2026-07-24	3.4000	3.6500	2.1600	2.2000	-26.667%	123	2,513	+81.818%
2026-07-23	4.1300	4.2000	3.0000	3.0000	-21.053%	143	2,509	+33.333%
2026-07-22	4.1700	4.5000	3.8000	3.8000	-18.630%	83	2,460	+5.263%
2026-07-21	5.0500	5.1200	4.5500	4.6700	-6.600%	113	2,456	-14.347%
2026-07-20	5.0100	5.5500	4.8500	5.0000	-5.660%	67	2,461	-20.000%
2026-07-17	5.0000	5.5600	4.8500	5.3000	-13.115%	58	2,446	-24.528%
2026-07-16	6.9000	6.9000	5.5000	6.1000	+2.521%	12	2,463	-34.426%
2026-07-15	5.3500	6.1500	5.1500	5.9500	+13.985%	22	2,462	-32.773%
2026-07-14	5.8300	6.0000	5.0100	5.2200	-21.504%	45	2,464	-23.372%
2026-07-13	7.4000	7.7000	6.5000	6.6500	-5.000%	20	2,456	-39.850%
2026-07-10	7.3600	7.6500	7.0000	7.0000	+7.692%	26	2,459	-42.857%
2026-07-09	6.0000	6.5000	6.0000	6.5000	+10.357%	57	2,461	-38.462%
2026-07-08	5.9700	5.9700	5.7500	5.8900	-14.015%	35	2,491	-32.088%
2026-07-07	6.6500	6.8500	6.4000	6.8500	+22.321%	58	2,491	-41.606%
2026-07-06	6.6500	6.6500	5.3500	5.6000	-18.248%	43	2,503	-28.571%
2026-07-02	5.7000	6.8500	5.7000	6.8500	+19.130%	44	2,509	-41.606%
2026-07-01	5.6500	6.4300	5.4600	5.7500	+4.167%	69	2,509	-30.435%
2026-06-30	6.9300	6.9300	5.4500	5.5200	-22.797%	64	2,514	-27.536%
2026-06-29	8.5000	9.0200	7.1500	7.1500	-9.494%	15	2,522	-44.056%
2026-06-26	6.7000	8.2500	6.7000	7.9000	+36.678%	32	2,524	-49.367%
2026-06-25	6.4000	6.4000	5.7800	5.7800	-16.232%	27	2,522	-30.796%
2026-06-24	4.5000	8.0000	4.5000	6.9000	+62.353%	118	2,523	-42.029%
2026-06-23	5.1800	5.1800	4.2500	4.2500	-17.476%	25	2,474	-5.882%
2026-06-22	5.6500	5.6500	5.1500	5.1500	-5.678%	99	2,472	-22.330%
2026-06-18	5.1600	5.5600	5.1600	5.4600	-4.712%	14	2,393	-26.740%
2026-06-17	6.2800	6.2800	5.6000	5.7300	-11.982%	28	2,393	-30.192%
2026-06-16	6.9000	7.1500	6.5000	6.5100	+5.511%	25	2,393	-38.556%
2026-06-15	5.4300	6.6000	5.4300	6.1700	+53.483%	108	2,390	-35.170%
2026-06-12	4.7000	4.7000	3.9000	4.0200	-8.636%	26	2,390	-0.498%
2026-06-11	4.0000	4.4500	3.8500	4.4000	-7.757%	52	2,390	-9.091%
2026-06-10	4.8000	5.0000	4.6500	4.7700	-8.269%	26	2,383	-16.143%
2026-06-09	5.5500	5.6000	5.0000	5.2000	+0.386%	26	2,382	-23.077%
2026-06-08	5.4500	5.5500	5.1800	5.1800	-7.500%	62	2,376	-22.780%
2026-06-05	5.9000	5.9000	5.3500	5.6000	-11.811%	72	2,348	-28.571%
2026-06-04	6.8000	7.2600	6.3000	6.3500	+2.419%	49	2,362	-37.008%
2026-06-03	5.4000	6.2000	5.4000	6.2000	+1.639%	2,101	2,371	-35.484%
2026-06-02	6.9000	7.0500	6.1000	6.1000	-20.779%	50	551	-34.426%
2026-06-01	6.3000	8.0000	6.0500	7.7000	+24.194%	82	518	-48.052%
2026-05-29	5.5000	6.4500	5.5000	6.2000	+8.772%	89	528	-35.484%
2026-05-28	5.5000	5.8900	5.1500	5.7000	-0.870%	87	530	-29.825%
2026-05-27	5.5700	5.9000	5.5700	5.7500	+6.089%	143	488	-30.435%
2026-05-26	6.1500	6.1500	5.4200	5.4200	-14.376%	24	363	-26.199%
2026-05-22	8.4500	8.4500	6.3300	6.3300	-15.600%	95	351	-36.809%
2026-05-21	8.0000	8.0000	7.2100	7.5000	-8.648%	41	290	-46.667%
2026-05-20	7.1500	8.3000	7.1500	8.2100	-4.535%	9	290	-51.279%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+1.176%	1	272	-53.488%
2026-05-15	8.2100	8.5000	8.2100	8.5000	+5.328%	3	272	-52.941%
2026-05-14	7.7000	8.0700	7.5000	8.0700	+0.248%	19	270	-50.434%
2026-05-13	8.0500	8.0500	8.0500	8.0500	-14.815%	1	269	-50.311%
2026-05-12	9.4500	9.4500	9.4500	9.4500	+3.279%	1	269	-57.672%
2026-05-08	9.1500	9.1500	9.1500	9.1500	-12.857%	1	269	-56.284%
2026-05-07	10.5000	10.5000	10.5000	10.5000	-12.863%	2	269	-61.905%
2026-05-06	11.0500	12.0500	11.0500	12.0500	+50.625%	23	271	-66.805%
2026-05-05	8.9000	9.0300	8.0000	8.0000	-8.780%	74	289	-50.000%
2026-05-04	9.5000	9.5000	8.7700	8.7700	-0.228%	2	284	-54.390%
2026-04-30	9.4000	9.4000	8.7900	8.7900	+1.151%	61	283	-54.494%
2026-04-29	8.6000	8.7300	8.5300	8.6900	-2.250%	13	247	-53.970%
2026-04-24	8.9500	9.0000	8.5900	8.8900	-3.370%	46	247	-55.006%
2026-04-23	9.2000	9.2000	9.2000	9.2000	-19.298%	18	219	-56.522%
2026-04-21	11.5000	12.0000	11.4000	11.4000	+7.143%	13	209	-64.912%
2026-04-20	10.6400	10.6400	10.6400	10.6400	-8.276%	1	209	-62.406%
2026-04-17	12.2400	12.2400	11.6000	11.6000	-0.685%	4	208	-65.517%
2026-04-15	10.0000	11.6800	9.6500	11.6800	+39.379%	8	212	-65.753%
2026-04-14	8.1500	8.4500	8.0100	8.3800	+4.750%	6	215	-52.267%
2026-04-13	6.8400	8.0300	6.8400	8.0000	+11.111%	19	210	-50.000%
2026-04-10	8.0000	8.0000	7.2000	7.2000	-1.370%	12	195	-44.444%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-15.313%	3	183	-45.205%
2026-04-08	8.9200	8.9200	8.5000	8.6200	+2.619%	7	184	-53.596%
2026-04-06	8.2000	8.4000	8.2000	8.4000	+4.348%	20	180	-52.381%
2026-04-02	8.1500	8.2000	8.0500	8.0500	-3.012%	13	153	-50.311%
2026-04-01	8.4200	8.7500	8.3000	8.3000	+3.750%	17	153	-51.807%
2026-03-31	8.0500	8.0500	8.0000	8.0000	+9.739%	2	146	-50.000%
2026-03-30	7.2500	7.6500	7.2500	7.2900	+2.532%	63	144	-45.130%
2026-03-27	7.1500	7.1600	6.9000	7.1100	-8.258%	23	93	-43.741%
2026-03-26	8.9000	8.9000	7.7500	7.7500	-13.889%	12	71	-48.387%
2026-03-24	9.4500	9.4500	9.0000	9.0000	-17.431%	13	62	-55.556%
2026-03-23	10.9000	10.9000	10.9000	10.9000	+9.000%	1	58	-63.303%
2026-03-20	10.1500	10.1500	9.7000	10.0000	-23.077%	6	58	-60.000%
2026-03-17	13.0000	13.0000	13.0000	13.0000	+20.259%	1	58	-69.231%
2026-03-11	10.8800	10.8800	10.8100	10.8100	+10.872%	2	58	-62.997%
2026-03-10	9.6200	9.7500	9.6200	9.7500	-17.373%	2	58	-58.974%
2026-03-05	11.8000	11.8000	11.8000	11.8000	-1.255%	1	58	-66.102%
2026-03-04	11.5300	11.9500	11.5300	11.9500	-1.646%	3	59	-66.527%
2026-03-03	12.1500	12.1500	12.1500	12.1500	+7.427%	1	57	-67.078%
2026-02-26	11.3100	11.3100	11.3100	11.3100	+15.408%	10	58	-64.633%
2026-02-25	9.7300	9.8000	9.7300	9.8000	+14.754%	12	66	-59.184%
2026-02-23	8.5400	8.5400	8.5400	8.5400	-16.845%	60	66	-53.162%
2026-02-20	10.3900	10.3900	9.9500	10.2700	+6.425%	38	126	-61.052%
2026-02-19	9.6400	9.6500	9.6400	9.6500	+7.461%	60	138	-58.549%
2026-02-12	8.9800	8.9800	8.9800	8.9800	+2.629%	3	78	-55.457%
2026-02-11	9.0300	9.0400	8.7000	8.7500	-17.840%	11	75	-54.286%
2026-02-06	10.7000	10.7500	10.5400	10.6500	-2.562%	34	71	-62.441%
2026-02-04	10.9300	10.9300	10.9300	10.9300	-30.691%	25	39	-63.403%
2026-02-02	15.7700	15.7700	15.7700	15.7700	+5.485%	1	17	-74.635%
2026-01-30	14.9500	14.9500	14.9500	14.9500	-21.728%	3	16	-73.244%
2026-01-21	19.1000	19.1000	19.1000	19.1000	-1.139%	8	13	-79.058%
2026-01-14	19.3200	19.3200	19.3200	19.3200	-1.176%	6	12	-79.296%
2026-01-13	19.5500	19.5500	19.5500	19.5500	-4.120%	1	6	-79.540%
2026-01-07	20.3900	20.3900	20.3900	20.3900	+14.809%	1	7	-80.383%
2026-01-02	17.7600	17.7600	17.7600	17.7600	+6.347%	2	6	-77.477%
2025-12-30	16.7000	16.7000	16.7000	16.7000	-0.417%	1	8	-76.048%
2025-12-29	16.7000	16.7700	16.7000	16.7700	+3.839%	4	7	-76.148%
2025-12-23	16.2900	16.2900	16.1500	16.1500	0.000%	3	3	-75.232%

.dark-mode .DM0N29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM0N29{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C72.5UBER Sep 18 2026 72.50 Call (UBER260918C00072500)option OPRA

UBER20260918C72.5
UBER Sep 18 2026 72.50 Call (UBER260918C00072500)
option OPRA