Dark

UBER20260918C77.5
UBER Sep 18 2026 77.50 Call (UBER260918C00077500)
option OPRA

EOD

Aug 3, 2026

2.16+20.670%(+0.37)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9100	2.2100	1.9100	2.1600	+20.670%	265	2,644	0.000%
2026-07-31	1.6800	1.8100	1.6700	1.7900	+2.286%	69	2,672	+20.670%
2026-07-30	1.6800	1.7600	1.4600	1.7500	-18.605%	160	2,657	+23.429%
2026-07-29	1.9300	2.3600	1.7600	2.1500	0.000%	68	2,641	+0.465%
2026-07-28	1.6100	2.1500	1.6100	2.1500	+44.295%	34	2,633	+0.465%
2026-07-27	1.2200	1.5000	1.0900	1.4900	+30.702%	94	2,633	+44.966%
2026-07-24	1.6300	2.0300	1.1100	1.1400	-32.544%	120	2,582	+89.474%
2026-07-23	2.0900	2.1000	1.6000	1.6900	-21.395%	103	2,557	+27.811%
2026-07-22	2.4700	2.5300	2.1100	2.1500	-21.818%	81	2,562	+0.465%
2026-07-21	3.0300	3.1000	2.6600	2.7500	-9.836%	142	2,564	-21.455%
2026-07-20	2.8900	3.5000	2.8900	3.0500	-4.688%	244	2,582	-29.180%
2026-07-17	3.2500	3.2500	2.8800	3.2000	-9.859%	84	2,546	-32.500%
2026-07-16	4.4400	4.4400	3.4300	3.5500	+6.287%	14	2,530	-39.155%
2026-07-15	3.2200	3.7500	3.2200	3.3400	+7.742%	307	2,524	-35.329%
2026-07-14	3.2000	3.3200	3.1000	3.1000	-20.513%	7	2,526	-30.323%
2026-07-13	4.7000	5.0000	3.9000	3.9000	-7.583%	22	2,524	-44.615%
2026-07-10	4.8500	5.0000	4.0500	4.2200	+1.687%	110	2,523	-48.815%
2026-07-09	3.5000	4.1500	3.5000	4.1500	+10.667%	46	2,463	-47.952%
2026-07-08	4.0900	4.4000	3.5000	3.7500	-12.791%	86	2,468	-42.400%
2026-07-07	4.1000	4.5200	3.9000	4.3000	+11.111%	788	2,410	-49.767%
2026-07-06	4.4000	4.4000	3.6000	3.8700	-10.000%	497	1,727	-44.186%
2026-07-02	3.7500	4.3000	3.7000	4.3000	+10.540%	72	1,665	-49.767%
2026-07-01	3.5000	4.2000	3.5000	3.8900	+12.754%	45	1,665	-44.473%
2026-06-30	4.5000	4.5000	3.4500	3.4500	-31.000%	88	1,650	-37.391%
2026-06-29	5.7000	6.1000	4.9500	5.0000	-10.714%	83	1,637	-56.800%
2026-06-26	4.4500	5.7000	4.2000	5.6000	+43.590%	79	1,644	-61.429%
2026-06-25	4.1000	4.3500	3.7000	3.9000	-15.217%	20	1,616	-44.615%
2026-06-24	2.7400	5.5000	2.7400	4.6000	+82.540%	84	1,616	-53.043%
2026-06-23	3.2500	3.2500	2.5200	2.5200	-25.882%	108	1,627	-14.286%
2026-06-22	3.2500	3.5600	3.2500	3.4000	-3.683%	68	1,649	-36.471%
2026-06-18	3.5000	3.7500	3.5000	3.5300	-1.397%	15	1,642	-38.810%
2026-06-17	4.0000	4.1000	3.5800	3.5800	-18.451%	28	1,642	-39.665%
2026-06-16	4.2000	4.7000	4.2000	4.3900	+4.524%	9	1,642	-50.797%
2026-06-15	3.4100	4.4000	3.4100	4.2000	+63.424%	199	1,621	-48.571%
2026-06-12	3.0000	3.1000	2.4000	2.5700	-8.541%	156	1,621	-15.953%
2026-06-11	2.6000	2.9000	2.4300	2.8100	-6.020%	33	1,621	-23.132%
2026-06-10	3.2500	3.2500	2.9500	2.9900	-12.573%	53	1,604	-27.759%
2026-06-09	3.3000	3.4200	3.3000	3.4200	-3.662%	15	1,600	-36.842%
2026-06-08	3.4800	3.6100	3.4000	3.5500	-0.560%	37	1,597	-39.155%
2026-06-05	4.4000	4.4000	3.5500	3.5700	-19.048%	73	1,582	-39.496%
2026-06-04	4.6500	5.1500	4.3500	4.4100	+8.889%	111	1,644	-51.020%
2026-06-03	4.0000	4.1000	3.8800	4.0500	-2.644%	37	1,620	-46.667%
2026-06-02	5.2000	5.2000	4.1600	4.1600	-24.364%	320	1,604	-48.077%
2026-06-01	3.8000	5.6500	3.8000	5.5000	+39.241%	581	1,751	-60.727%
2026-05-29	3.6100	4.5000	3.6100	3.9500	+5.333%	67	1,495	-45.316%
2026-05-28	3.4500	3.8500	3.4000	3.7500	0.000%	143	1,490	-42.400%
2026-05-27	3.7500	3.8500	3.7000	3.7500	+4.457%	41	1,376	-42.400%
2026-05-26	3.9800	4.0000	3.5900	3.5900	-16.705%	36	1,348	-39.833%
2026-05-22	5.0600	5.0600	4.3000	4.3100	-22.342%	69	1,320	-49.884%
2026-05-21	5.0000	5.5500	4.9500	5.5500	-4.310%	29	1,309	-61.081%
2026-05-20	5.7500	5.8000	5.7500	5.8000	+5.455%	9	1,309	-62.759%
2026-05-19	5.8000	6.3000	5.5000	5.5000	-8.333%	100	1,304	-60.727%
2026-05-18	5.8000	6.3900	5.8000	6.0000	-2.280%	70	1,304	-64.000%
2026-05-15	5.4600	6.1400	5.4000	6.1400	+0.656%	25	1,304	-64.821%
2026-05-14	5.3500	6.1500	5.3500	6.1000	+0.826%	35	1,274	-64.590%
2026-05-13	5.5500	6.2300	5.5500	6.0500	-9.970%	151	1,274	-64.298%
2026-05-12	6.1300	6.8500	6.1100	6.7200	+0.299%	14	1,274	-67.857%
2026-05-11	6.5500	7.1400	6.5000	6.7000	+5.512%	15	1,274	-67.761%
2026-05-08	7.4000	7.4000	6.2300	6.3500	-18.275%	19	1,333	-65.984%
2026-05-07	9.0500	9.0500	7.0000	7.7700	-10.173%	38	1,332	-72.201%
2026-05-06	8.1300	9.0000	7.6000	8.6500	+46.610%	69	1,334	-75.029%
2026-05-05	6.4300	6.6000	5.9000	5.9000	-5.901%	510	1,333	-63.390%
2026-05-04	7.0000	7.0000	6.2700	6.2700	-12.917%	9	1,219	-65.550%
2026-05-01	6.9000	7.2000	6.9000	7.2000	+6.352%	8	1,214	-70.000%
2026-04-30	6.6500	6.9300	6.4500	6.7700	+1.045%	20	1,214	-68.095%
2026-04-29	6.0000	6.7000	6.0000	6.7000	-1.180%	84	1,210	-67.761%
2026-04-28	8.0000	8.0000	6.7500	6.7800	-12.516%	70	1,268	-68.142%
2026-04-27	7.5000	8.0000	7.5000	7.7500	+22.240%	97	1,209	-72.129%
2026-04-24	6.5000	6.6000	6.2500	6.3400	-24.524%	75	1,159	-65.931%
2026-04-23	8.0000	8.4000	8.0000	8.4000	+15.543%	7	1,161	-74.286%
2026-04-22	8.8000	8.8000	7.2000	7.2700	-14.571%	18	1,164	-70.289%
2026-04-21	9.1700	9.1700	8.2500	8.5100	-0.468%	161	1,004	-74.618%
2026-04-20	7.9300	8.5500	7.7700	8.5500	+0.588%	101	1,004	-74.737%
2026-04-17	8.4000	9.1100	8.4000	8.5000	+6.117%	64	991	-74.588%
2026-04-16	8.7000	8.7000	8.0100	8.0100	-10.000%	331	992	-73.034%
2026-04-15	6.7500	8.9000	6.7500	8.9000	+42.400%	32	738	-75.730%
2026-04-14	6.1300	6.5000	6.0000	6.2500	+6.838%	18	726	-65.440%
2026-04-13	5.4000	5.9000	5.4000	5.8500	+19.388%	75	721	-63.077%
2026-04-10	5.4000	5.4000	4.9000	4.9000	-5.222%	67	713	-55.918%
2026-04-09	5.0500	5.4600	5.0500	5.1700	-13.833%	18	708	-58.221%
2026-04-08	6.5500	6.5500	6.0000	6.0000	-1.639%	58	710	-64.000%
2026-04-07	5.8500	6.1000	5.8500	6.1000	-2.556%	6	661	-64.590%
2026-04-06	6.3000	6.3000	6.1000	6.2600	+7.009%	4	665	-65.495%
2026-04-02	5.8000	5.8500	5.5000	5.8500	-4.568%	63	664	-63.077%
2026-04-01	5.8700	6.4600	5.8700	6.1300	+3.025%	75	664	-64.763%
2026-03-31	5.9000	6.2000	5.7900	5.9500	+4.386%	7	659	-63.697%
2026-03-30	5.0500	5.7000	5.0500	5.7000	+9.615%	12	657	-62.105%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-13.189%	3	653	-58.462%
2026-03-26	6.5000	6.5500	5.9900	5.9900	-13.813%	19	653	-63.940%
2026-03-25	7.0000	7.0500	6.8000	6.9500	+2.659%	20	652	-68.921%
2026-03-24	7.5600	7.5600	6.7700	6.7700	-13.758%	8	652	-68.095%
2026-03-23	8.3000	8.3000	7.8500	7.8500	+0.255%	4	649	-72.484%
2026-03-20	7.2000	7.8500	7.2000	7.8300	-11.224%	14	649	-72.414%
2026-03-19	8.9100	8.9100	8.8200	8.8200	-4.130%	7	647	-75.510%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-9.538%	2	645	-76.522%
2026-03-17	9.1500	10.5000	9.1500	10.1700	+23.572%	6	647	-78.761%
2026-03-16	8.1500	8.3500	8.1500	8.2300	+8.005%	23	647	-73.755%
2026-03-13	7.8500	7.8500	7.6200	7.6200	+0.661%	2	648	-71.654%
2026-03-12	7.5700	7.5700	7.5700	7.5700	-3.567%	1	648	-71.466%
2026-03-11	8.6000	8.6000	7.7500	7.8500	+8.425%	74	648	-72.484%
2026-03-10	7.1500	7.4300	7.1500	7.2400	-6.581%	4	577	-70.166%
2026-03-09	7.6900	7.8000	7.6900	7.7500	-10.920%	64	576	-72.129%
2026-03-06	8.7000	8.7000	8.7000	8.7000	-1.584%	1	576	-75.172%
2026-03-05	9.2000	9.2000	8.8400	8.8400	-6.947%	7	576	-75.566%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-4.040%	6	579	-77.263%
2026-03-03	9.6000	9.9000	9.6000	9.9000	+10.368%	2	579	-78.182%
2026-03-02	8.2000	8.9700	8.2000	8.9700	+3.699%	14	581	-75.920%
2026-02-27	8.9000	8.9000	8.6500	8.6500	-1.705%	70	588	-75.029%
2026-02-26	8.5700	8.8000	8.5700	8.8000	+20.548%	2	580	-75.455%
2026-02-25	7.3000	7.3000	7.3000	7.3000	+7.353%	4	579	-70.411%
2026-02-24	6.4000	6.8000	6.4000	6.8000	+3.817%	30	579	-68.235%
2026-02-23	6.5000	6.5500	6.5000	6.5500	-17.610%	2	556	-67.023%
2026-02-20	7.9500	7.9500	7.9500	7.9500	+6.711%	1	555	-72.830%
2026-02-19	7.4500	7.4500	7.4500	7.4500	+16.406%	36	554	-71.007%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-3.030%	1	519	-66.250%
2026-02-11	6.9500	6.9500	6.6000	6.6000	-20.958%	3	519	-67.273%
2026-02-09	8.1800	8.3500	8.1800	8.3500	-1.183%	3	518	-74.132%
2026-02-06	9.2500	9.5000	8.4000	8.4500	-3.429%	7	516	-74.438%
2026-02-04	7.3600	8.7800	7.3600	8.7500	-19.872%	8	514	-75.314%
2026-02-03	11.2500	11.2500	10.5500	10.9200	-31.750%	19	513	-80.220%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+10.345%	21	501	-86.500%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+3.720%	1	501	-85.103%
2025-12-31	13.9800	13.9800	13.9800	13.9800	+3.556%	1	501	-84.549%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+3.053%	1	501	-84.000%
2025-12-23	13.1000	13.1000	13.1000	13.1000	+7.377%	1	501	-83.511%
2025-12-19	11.9000	12.2000	11.8500	12.2000	-16.438%	25	501	-82.295%
2025-12-15	15.0000	15.0000	14.6000	14.6000	-10.429%	2	480	-85.205%
2025-12-11	16.5600	16.5600	16.3000	16.3000	-1.511%	6	479	-86.748%
2025-12-10	15.7500	16.5500	15.6500	16.5500	-26.346%	20	479	-86.949%
2025-12-05	22.5000	22.5000	22.4700	22.4700	+26.734%	2	488	-90.387%
2025-12-02	17.7300	17.7300	17.7300	17.7300	-6.684%	1	488	-87.817%
2025-11-28	19.0000	19.0000	19.0000	19.0000	+13.095%	1	487	-88.632%
2025-11-25	15.5500	16.8000	15.5500	16.8000	+3.704%	6	487	-87.143%
2025-11-24	16.2000	16.2000	16.2000	16.2000	+0.935%	1	488	-86.667%
2025-11-21	16.1000	16.1000	16.0500	16.0500	-4.464%	4	489	-86.542%
2025-11-20	18.6500	18.6500	16.8000	16.8000	-26.477%	2	493	-87.143%
2025-11-14	21.8800	22.8500	21.8800	22.8500	-4.990%	4	491	-90.547%
2025-11-11	24.1500	24.1500	24.0500	24.0500	-3.219%	2	489	-91.019%
2025-11-05	24.8500	24.8500	24.8500	24.8500	-0.361%	1	489	-91.308%
2025-11-04	24.9400	24.9400	24.9400	24.9400	-15.458%	1	490	-91.339%
2025-11-03	29.5000	29.5000	29.5000	29.5000	+6.884%	1	490	-92.678%
2025-10-31	28.2500	28.2500	27.0800	27.6000	+1.471%	4	490	-92.174%
2025-10-30	27.4900	27.5200	27.2000	27.2000	+2.564%	792	488	-92.059%
2025-10-29	26.1700	26.5200	26.1700	26.5200	-0.860%	4	162	-91.855%
2025-10-28	26.7500	26.7500	26.7500	26.7500	+4.902%	1	160	-91.925%
2025-10-24	25.5000	25.5000	25.5000	25.5000	+6.918%	1	159	-91.529%
2025-10-16	23.8500	23.8500	23.8500	23.8500	-7.198%	2	158	-90.943%
2025-10-14	25.7000	25.7000	25.7000	25.7000	+1.022%	3	160	-91.595%
2025-10-13	25.6000	25.6000	25.4400	25.4400	+0.752%	10	160	-91.509%
2025-10-10	26.8500	26.8500	25.2500	25.2500	-8.182%	8	160	-91.446%
2025-10-09	28.7300	28.7500	27.5000	27.5000	-7.095%	14	167	-92.145%
2025-10-08	28.4500	29.6000	28.4500	29.6000	+3.860%	9	157	-92.703%
2025-10-07	31.0000	31.0000	27.7500	28.5000	-5.941%	26	140	-92.421%
2025-10-06	28.3000	31.2000	28.3000	30.3000	+10.062%	61	140	-92.871%
2025-10-03	28.2500	28.2500	27.5300	27.5300	+4.083%	6	99	-92.154%
2025-10-02	26.4500	26.4500	26.4500	26.4500	-4.856%	1	94	-91.834%
2025-10-01	27.8000	27.8000	27.8000	27.8000	-1.523%	6	94	-92.230%
2025-09-30	28.6500	28.7000	28.2300	28.2300	-10.665%	4	88	-92.349%
2025-09-22	31.7000	31.7000	31.6000	31.6000	+8.219%	12	85	-93.165%
2025-09-19	28.0000	29.2000	28.0000	29.2000	+9.981%	12	73	-92.603%
2025-09-18	25.3500	26.5500	25.3500	26.5500	+7.273%	6	74	-91.864%
2025-09-17	24.8600	24.8600	24.7500	24.7500	-11.765%	2	72	-91.273%
2025-09-15	28.0500	28.0500	28.0500	28.0500	+5.889%	12	72	-92.299%
2025-09-12	26.5000	26.7500	26.4900	26.4900	+2.278%	17	60	-91.846%
2025-09-09	25.9000	25.9000	25.9000	25.9000	+3.600%	1	54	-91.660%
2025-09-08	25.0000	25.0000	25.0000	25.0000	+4.603%	1	53	-91.360%
2025-09-05	23.9000	23.9000	23.9000	23.9000	-2.249%	1	53	-90.962%
2025-08-29	24.4500	24.4500	24.4500	24.4500	-5.780%	8	44	-91.166%
2025-08-21	25.0500	25.9500	25.0500	25.9500	+4.301%	23	44	-91.676%
2025-08-15	24.8800	24.8800	24.8800	24.8800	+4.979%	1	29	-91.318%
2025-08-11	23.7000	23.7000	23.7000	23.7000	-5.840%	1	28	-90.886%
2025-08-08	25.1700	25.1700	25.1700	25.1700	+3.922%	1	27	-91.418%
2025-08-07	24.2200	24.2200	24.2200	24.2200	+18.146%	1	28	-91.082%
2025-08-01	20.5000	20.5000	20.5000	20.5000	-3.981%	8	27	-89.463%
2025-07-29	22.6000	22.6000	21.3500	21.3500	-17.087%	10	27	-89.883%
2025-07-15	25.7500	25.7500	25.7500	25.7500	-13.007%	1	17	-91.612%
2025-07-07	29.3000	29.6000	29.2000	29.6000	+14.595%	14	16	-92.703%
2025-07-01	25.8300	25.8300	25.8300	25.8300	0.000%	2	2	-91.638%

.dark-mode .t5ktWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5ktWj{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C77.5UBER Sep 18 2026 77.50 Call (UBER260918C00077500)option OPRA

UBER20260918C77.5
UBER Sep 18 2026 77.50 Call (UBER260918C00077500)
option OPRA