Dark

UBER20260918C82.5
UBER Sep 18 2026 82.50 Call (UBER260918C00082500)
option OPRA

EOD

Aug 3, 2026

1.09+21.111%(+0.19)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0400	1.1800	1.0100	1.0900	+21.111%	285	9,362	0.000%
2026-07-31	0.8900	0.9100	0.8300	0.9000	+2.273%	115	9,269	+21.111%
2026-07-30	0.8500	0.8800	0.7500	0.8800	-20.000%	60	9,271	+23.864%
2026-07-29	1.0000	1.2100	0.9100	1.1000	-0.901%	194	9,287	-0.909%
2026-07-28	0.8800	1.1100	0.8100	1.1100	+44.156%	79	9,245	-1.802%
2026-07-27	0.5900	0.7700	0.5400	0.7700	+11.594%	66	9,271	+41.558%
2026-07-24	0.9200	1.1000	0.6100	0.6900	-27.368%	45	9,254	+57.971%
2026-07-23	1.2700	1.3100	0.8600	0.9500	-19.492%	2,118	9,246	+14.737%
2026-07-22	1.3800	1.3800	1.1400	1.1800	-22.876%	567	10,037	-7.627%
2026-07-21	1.8000	1.8000	1.4600	1.5300	-15.000%	286	9,524	-28.758%
2026-07-20	1.7500	2.0300	1.6900	1.8000	-4.255%	5,388	9,306	-39.444%
2026-07-17	1.9600	1.9700	1.6600	1.8800	-10.476%	32	4,679	-42.021%
2026-07-16	2.2000	2.7000	2.0500	2.1000	+9.948%	60	4,691	-48.095%
2026-07-15	2.0200	2.3000	1.9100	1.9100	+7.303%	145	4,694	-42.932%
2026-07-14	2.2000	2.2000	1.7600	1.7800	-23.276%	109	4,646	-38.764%
2026-07-13	2.9600	3.0000	2.3200	2.3200	-7.200%	18	4,648	-53.017%
2026-07-10	2.9900	3.1000	2.4600	2.5000	+0.402%	106	4,639	-56.400%
2026-07-09	2.1400	2.6100	2.1400	2.4900	+4.622%	92	4,589	-56.225%
2026-07-08	2.3500	2.5100	2.1400	2.3800	-11.194%	64	4,519	-54.202%
2026-07-07	2.6400	2.8300	2.3700	2.6800	+25.822%	665	4,510	-59.328%
2026-07-06	2.1700	2.4800	2.1000	2.1300	-22.263%	315	4,484	-48.826%
2026-07-02	2.0300	2.7400	2.0300	2.7400	+11.382%	55	4,481	-60.219%
2026-07-01	2.3500	2.5700	2.3400	2.4600	+13.364%	26	4,481	-55.691%
2026-06-30	3.0000	3.1000	2.1100	2.1700	-27.667%	98	4,491	-49.770%
2026-06-29	3.8500	4.1600	3.0000	3.0000	-14.286%	623	4,531	-63.667%
2026-06-26	2.4000	3.7000	2.4000	3.5000	+42.857%	82	4,264	-68.857%
2026-06-25	2.7300	2.7300	2.3200	2.4500	-15.517%	22	4,244	-55.510%
2026-06-24	1.9000	3.7300	1.9000	2.9000	+92.053%	210	4,241	-62.414%
2026-06-23	1.6900	1.7200	1.5000	1.5100	-25.980%	91	4,207	-27.815%
2026-06-22	1.9100	2.2000	1.8300	2.0400	-6.849%	454	4,202	-46.569%
2026-06-18	2.3500	2.3500	2.1900	2.1900	-2.232%	2	3,895	-50.228%
2026-06-17	2.5900	2.5900	2.2200	2.2400	-21.678%	153	3,895	-51.339%
2026-06-16	2.9000	3.0400	2.8600	2.8600	+7.925%	13	3,895	-61.888%
2026-06-15	2.1300	2.8200	2.1300	2.6500	+76.667%	86	3,906	-58.868%
2026-06-12	1.7300	1.7300	1.4100	1.5000	-10.180%	22	3,906	-27.333%
2026-06-11	1.9000	1.9000	1.5500	1.6700	-9.730%	14	3,906	-34.731%
2026-06-10	1.8300	2.0700	1.8200	1.8500	-13.146%	220	3,902	-41.081%
2026-06-09	2.2700	2.4000	2.0900	2.1300	-9.362%	32	3,757	-48.826%
2026-06-08	2.3400	2.3700	2.2500	2.3500	0.000%	81	3,737	-53.617%
2026-06-05	2.5200	2.5800	2.1800	2.3500	-20.339%	29	3,737	-53.617%
2026-06-04	3.1500	3.5000	2.9000	2.9500	-1.667%	47	3,735	-63.051%
2026-06-03	2.9000	3.0000	2.3400	3.0000	+7.143%	332	3,731	-63.667%
2026-06-02	3.1600	3.2500	2.7900	2.8000	-28.205%	387	3,857	-61.071%
2026-06-01	2.9000	3.9700	2.7800	3.9000	+65.957%	405	4,170	-72.051%
2026-05-29	2.5000	2.8800	2.3500	2.3500	-5.242%	64	4,097	-53.617%
2026-05-28	2.4000	2.5800	2.1900	2.4800	-3.502%	1,947	4,121	-56.048%
2026-05-27	2.4000	2.5700	2.3700	2.5700	+9.362%	138	3,089	-57.588%
2026-05-26	2.4500	2.5900	2.3500	2.3500	-16.071%	342	3,097	-53.617%
2026-05-22	3.1500	3.1500	2.7500	2.8000	-20.000%	207	2,806	-61.071%
2026-05-21	3.7000	3.7700	3.3200	3.5000	-11.392%	345	2,895	-68.857%
2026-05-20	3.4500	3.9500	3.4400	3.9500	+5.333%	233	2,895	-72.405%
2026-05-19	4.4500	4.4500	3.7500	3.7500	-12.791%	53	2,889	-70.933%
2026-05-18	4.3800	4.3900	3.9000	4.3000	+3.614%	36	2,889	-74.651%
2026-05-15	4.0000	4.2000	3.9400	4.1500	0.000%	14	2,889	-73.735%
2026-05-14	3.5000	4.1500	3.5000	4.1500	-0.955%	37	2,920	-73.735%
2026-05-13	4.8000	4.8000	3.9300	4.1900	-13.071%	114	2,887	-73.986%
2026-05-12	4.6500	4.8200	4.6000	4.8200	+3.656%	143	2,887	-77.386%
2026-05-11	4.8000	4.8500	4.6500	4.6500	+3.104%	13	2,887	-76.559%
2026-05-08	4.2500	4.7000	4.2500	4.5100	-16.943%	10	2,906	-75.831%
2026-05-07	7.2000	7.2000	5.0500	5.4300	-14.488%	78	2,900	-79.926%
2026-05-06	5.3500	6.6500	5.3500	6.3500	+56.790%	65	2,867	-82.835%
2026-05-05	3.6500	4.7000	3.6500	4.0500	-11.957%	19	2,848	-73.086%
2026-05-04	5.0500	5.0500	4.5100	4.6000	-7.071%	3	2,858	-76.304%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+5.319%	2	2,857	-77.980%
2026-04-30	4.7000	4.7000	4.5500	4.7000	-3.491%	6	2,857	-76.809%
2026-04-29	4.4500	4.9300	4.4500	4.8700	-3.564%	11	2,857	-77.618%
2026-04-28	5.6500	5.6500	5.0000	5.0500	-15.833%	3	2,861	-78.416%
2026-04-27	5.8800	6.0000	5.8800	6.0000	+30.435%	19	2,861	-81.833%
2026-04-24	4.6200	4.6200	4.5500	4.6000	-5.738%	8	2,856	-76.304%
2026-04-23	4.6800	4.8800	4.5900	4.8800	-7.925%	43	2,852	-77.664%
2026-04-22	5.4000	5.4000	5.1200	5.3000	-13.540%	72	2,877	-79.434%
2026-04-21	6.8500	6.8500	6.1000	6.1300	+10.450%	163	3,014	-82.219%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-7.500%	7	3,014	-80.360%
2026-04-17	6.2500	6.7700	5.9500	6.0000	+2.564%	336	3,021	-81.833%
2026-04-16	6.8000	6.8000	5.8500	5.8500	-8.879%	262	2,972	-81.368%
2026-04-15	5.6000	6.6500	5.6000	6.4200	+52.857%	539	3,052	-83.022%
2026-04-14	4.1000	4.3500	4.1000	4.2000	0.000%	309	2,648	-74.048%
2026-04-13	3.8000	4.2800	3.8000	4.2000	+1.205%	337	2,550	-74.048%
2026-04-10	4.1500	4.1500	4.1500	4.1500	+13.699%	2	2,582	-73.735%
2026-04-09	4.0000	4.0000	3.4000	3.6500	-13.712%	12	2,584	-70.137%
2026-04-08	4.5600	4.6000	4.2000	4.2300	+0.714%	391	2,584	-74.232%
2026-04-07	4.0000	4.4000	4.0000	4.2000	-3.448%	26	2,505	-74.048%
2026-04-06	4.4300	4.5000	4.3000	4.3500	+3.571%	17	2,498	-74.943%
2026-04-02	3.9500	4.2500	3.9500	4.2000	-1.176%	27	2,484	-74.048%
2026-04-01	4.6000	4.6000	4.2500	4.2500	-2.299%	30	2,484	-74.353%
2026-03-31	4.1000	4.3500	4.0000	4.3500	+10.127%	20	2,497	-74.943%
2026-03-30	3.7000	4.0300	3.6500	3.9500	+8.219%	26	2,483	-72.405%
2026-03-27	3.6500	3.6500	3.6000	3.6500	-10.976%	18	2,480	-70.137%
2026-03-26	4.8000	4.8000	4.1000	4.1000	-18.812%	13	2,481	-73.415%
2026-03-25	5.1000	5.2500	4.9000	5.0500	+6.765%	2,074	2,474	-78.416%
2026-03-24	5.0000	5.1100	4.7300	4.7300	-20.370%	183	413	-76.956%
2026-03-23	5.8600	6.2000	5.8000	5.9400	+4.211%	184	498	-81.650%
2026-03-20	5.5000	5.7000	5.5000	5.7000	-11.765%	2	596	-80.877%
2026-03-19	6.7000	6.8500	6.4300	6.4600	-10.278%	113	595	-83.127%
2026-03-18	7.0500	7.2000	7.0000	7.2000	-8.513%	16	693	-84.861%
2026-03-17	7.9000	8.0000	7.8700	7.8700	+26.935%	4	695	-86.150%
2026-03-16	6.3000	6.3000	6.2000	6.2000	+12.727%	6	699	-82.419%
2026-03-12	5.5500	5.5500	5.4500	5.5000	-12.560%	18	699	-80.182%
2026-03-11	5.7500	6.3000	5.7000	6.2900	+18.679%	431	685	-82.671%
2026-03-10	5.4000	5.4000	5.3000	5.3000	-2.394%	9	353	-79.434%
2026-03-09	5.4300	5.4300	5.4300	5.4300	-18.346%	1	349	-79.926%
2026-03-06	6.6500	6.6500	6.6500	6.6500	-2.206%	7	351	-83.609%
2026-03-05	7.6500	7.6500	6.8000	6.8000	-6.207%	22	358	-83.971%
2026-03-04	6.9000	7.2500	6.9000	7.2500	-2.027%	8	352	-84.966%
2026-03-03	6.6500	7.4000	6.6400	7.4000	+2.778%	20	356	-85.270%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+5.882%	1	359	-84.861%
2026-02-27	6.8000	6.8000	6.8000	6.8000	+1.493%	6	359	-83.971%
2026-02-26	6.7800	7.2000	6.7000	6.7000	+20.721%	16	359	-83.731%
2026-02-25	5.5500	5.5500	5.5500	5.5500	+10.119%	3	357	-80.360%
2026-02-24	5.0000	5.1500	5.0000	5.0400	+2.857%	28	357	-78.373%
2026-02-23	4.8700	4.9000	4.8000	4.9000	-14.485%	4	352	-77.755%
2026-02-19	5.7300	5.7300	5.7300	5.7300	+6.111%	2	352	-80.977%
2026-02-11	5.5000	5.5000	5.0500	5.4000	-16.409%	33	351	-79.815%
2026-02-10	6.3800	6.4600	6.3800	6.4600	+0.623%	9	349	-83.127%
2026-02-09	6.4200	6.4200	6.4200	6.4200	-1.382%	8	350	-83.022%
2026-02-06	6.3000	6.5100	6.1500	6.5100	-6.331%	28	347	-83.257%
2026-02-05	7.9500	7.9500	6.9500	6.9500	+1.460%	4	345	-84.317%
2026-02-04	7.0100	7.0100	5.6000	6.8500	-17.964%	7	342	-84.088%
2026-02-03	9.5200	9.5200	8.3000	8.3500	-13.918%	48	338	-86.946%
2026-01-30	10.0800	10.0800	9.6500	9.7000	-11.818%	5	369	-88.763%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+11.675%	1	371	-90.091%
2026-01-28	10.0000	10.0000	9.8500	9.8500	-4.923%	2	370	-88.934%
2026-01-27	10.3600	10.3600	10.3600	10.3600	-8.642%	1	368	-89.479%
2026-01-26	11.3400	11.3400	11.3400	11.3400	+3.091%	2	367	-90.388%
2026-01-23	11.0000	11.1500	11.0000	11.0000	-9.091%	49	365	-90.091%
2026-01-22	12.5000	12.5000	12.1000	12.1000	+2.979%	10	318	-90.992%
2026-01-20	11.7500	11.7500	11.7500	11.7500	-5.547%	2	314	-90.723%
2026-01-15	11.9000	12.4400	11.6000	12.4400	-7.509%	6	312	-91.238%
2026-01-13	13.3500	13.4500	13.3500	13.4500	-10.631%	2	308	-91.896%
2026-01-08	15.0500	15.0500	15.0500	15.0500	+4.514%	10	309	-92.757%
2026-01-07	14.5500	14.7500	13.8700	14.4000	+3.971%	7	309	-92.431%
2026-01-06	11.2800	13.8500	11.2800	13.8500	+28.241%	8	312	-92.130%
2026-01-05	9.9400	11.4000	9.8600	10.8000	-3.139%	25	311	-89.907%
2025-12-31	11.3000	11.3000	11.1500	11.1500	-0.889%	12	306	-90.224%
2025-12-30	11.0000	11.2500	11.0000	11.2500	+2.273%	3	306	-90.311%
2025-12-29	11.3500	11.3500	11.0000	11.0000	0.000%	6	308	-90.091%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+12.245%	3	302	-90.091%
2025-12-19	10.2000	10.2000	9.8000	9.8000	-12.500%	11	299	-88.878%
2025-12-16	12.0500	12.0500	11.0200	11.2000	-13.514%	293	298	-90.268%
2025-12-15	12.5500	12.9500	12.5500	12.9500	-6.023%	6	223	-91.583%
2025-12-12	13.7800	13.7800	13.7800	13.7800	+1.026%	1	219	-92.090%
2025-12-11	13.6400	13.6400	13.6400	13.6400	-3.604%	25	218	-92.009%
2025-12-10	14.0000	14.1500	13.7000	14.1500	+2.166%	4	193	-92.297%
2025-11-25	13.5000	13.8500	13.5000	13.8500	-1.071%	115	189	-92.130%
2025-11-24	14.4000	14.4000	14.0000	14.0000	+3.321%	5	94	-92.214%
2025-11-21	13.5200	14.2500	13.5200	13.5500	-5.245%	27	94	-91.956%
2025-11-20	15.5000	15.5000	14.2000	14.3000	-23.977%	6	74	-92.378%
2025-11-18	18.8100	18.8100	18.8100	18.8100	-10.641%	1	68	-94.205%
2025-11-12	21.0500	21.0500	21.0500	21.0500	+7.508%	1	68	-94.822%
2025-11-07	20.3200	20.3200	19.0000	19.5800	-11.000%	21	68	-94.433%
2025-11-04	20.2000	22.0000	20.2000	22.0000	-7.757%	6	65	-95.045%
2025-10-31	23.8500	23.8500	23.8500	23.8500	-1.568%	10	64	-95.430%
2025-10-30	24.0500	24.2800	23.7900	24.2300	+7.641%	12	74	-95.501%
2025-10-29	22.5100	22.5100	22.5100	22.5100	-5.500%	1	69	-95.158%
2025-10-28	23.8200	23.8200	23.8200	23.8200	+2.894%	10	68	-95.424%
2025-10-23	23.1500	23.1500	23.1500	23.1500	+1.982%	4	58	-95.292%
2025-10-21	22.7000	22.7000	22.7000	22.7000	+6.824%	2	62	-95.198%
2025-10-20	21.2500	21.2500	21.2500	21.2500	-6.388%	1	60	-94.871%
2025-10-10	22.7000	22.7000	22.7000	22.7000	-8.652%	1	61	-95.198%
2025-10-09	25.1300	25.3600	24.8500	24.8500	+5.970%	4	60	-95.614%
2025-10-02	24.2000	24.2000	23.4500	23.4500	-4.868%	2	59	-95.352%
2025-10-01	24.9000	24.9000	24.6500	24.6500	-1.793%	2	58	-95.578%
2025-09-25	25.1500	25.1500	25.1000	25.1000	-9.124%	2	58	-95.657%
2025-09-22	28.6000	28.6000	27.6200	27.6200	+8.102%	14	58	-96.054%
2025-09-19	23.9500	25.5500	23.9500	25.5500	+12.804%	7	44	-95.734%
2025-09-18	22.6500	22.6500	22.6500	22.6500	+4.571%	2	46	-95.188%
2025-09-17	21.7000	21.7000	21.6600	21.6600	-8.608%	6	46	-94.968%
2025-09-15	23.7000	23.7000	23.7000	23.7000	+3.043%	1	40	-95.401%
2025-09-11	23.8500	23.8500	23.0000	23.0000	+2.450%	3	39	-95.261%
2025-09-08	21.3600	22.4500	21.3600	22.4500	+12.814%	4	38	-95.145%
2025-09-05	19.7200	19.9000	19.7200	19.9000	-7.657%	2	37	-94.523%
2025-09-04	21.2100	21.5500	21.2100	21.5500	-2.268%	3	36	-94.942%
2025-08-20	22.0500	22.0500	22.0500	22.0500	+10.804%	1	35	-95.057%
2025-08-13	19.4000	19.9000	19.4000	19.9000	-3.865%	2	35	-94.523%
2025-08-11	19.9000	20.7000	19.9000	20.7000	-5.909%	2	37	-94.734%
2025-08-08	22.0000	22.0000	22.0000	22.0000	+2.136%	4	36	-95.045%
2025-08-07	20.5500	21.5400	20.5500	21.5400	+21.352%	3	40	-94.940%
2025-08-06	17.7500	17.7500	17.7500	17.7500	-5.333%	7	38	-93.859%
2025-08-01	18.7500	18.7500	18.7500	18.7500	-1.832%	2	35	-94.187%
2025-07-31	19.1000	19.1000	19.1000	19.1000	+1.867%	1	33	-94.293%
2025-07-29	18.7500	18.7500	18.7500	18.7500	-12.342%	1	33	-94.187%
2025-07-25	21.3900	21.3900	21.3900	21.3900	+1.857%	5	32	-94.904%
2025-07-23	21.0000	21.0000	21.0000	21.0000	-3.448%	2	27	-94.810%
2025-07-21	21.7500	21.7500	21.7500	21.7500	+2.594%	1	25	-94.989%
2025-07-16	22.2000	22.2000	21.2000	21.2000	-20.599%	3	26	-94.858%
2025-07-09	26.7000	26.7000	26.7000	26.7000	+11.482%	4	28	-95.918%
2025-07-03	23.9500	23.9500	23.9500	23.9500	+2.570%	1	29	-95.449%
2025-07-02	23.6000	23.6000	23.3500	23.3500	-0.426%	2	29	-95.332%
2025-06-30	23.7800	23.7800	23.4500	23.4500	+5.631%	9	28	-95.352%
2025-06-27	22.9300	22.9300	21.9500	22.2000	-0.448%	20	22	-95.090%
2025-06-25	22.6500	22.6500	22.3000	22.3000	+14.066%	3	8	-95.112%
2025-06-10	19.5500	19.5500	19.5500	19.5500	0.000%	8	8	-94.425%

.dark-mode .rmXH7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmXH7N{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C82.5UBER Sep 18 2026 82.50 Call (UBER260918C00082500)option OPRA

UBER20260918C82.5
UBER Sep 18 2026 82.50 Call (UBER260918C00082500)
option OPRA