Dark

UBER20260918C87.5
UBER Sep 18 2026 87.50 Call (UBER260918C00087500)
option OPRA

EOD

Aug 3, 2026

0.5200+18.182%(+0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5200	0.5500	0.4600	0.5200	+18.182%	30	4,021	0.000%
2026-07-31	0.4000	0.4400	0.4000	0.4400	+22.222%	2	4,012	+18.182%
2026-07-30	0.4200	0.4300	0.3600	0.3600	-32.075%	7	4,013	+44.444%
2026-07-29	0.5000	0.5300	0.5000	0.5300	-3.636%	2	4,013	-1.887%
2026-07-28	0.4400	0.5500	0.4400	0.5500	+48.649%	29	4,012	-5.455%
2026-07-27	0.3800	0.3900	0.2900	0.3700	+23.333%	71	4,011	+40.541%
2026-07-24	0.5600	0.5700	0.3000	0.3000	-40.000%	49	4,038	+73.333%
2026-07-23	0.6500	0.6500	0.4700	0.5000	-23.077%	18	4,058	+4.000%
2026-07-22	0.6700	0.6800	0.5600	0.6500	-21.687%	55	4,046	-20.000%
2026-07-21	0.9300	0.9500	0.8300	0.8300	-12.632%	53	4,058	-37.349%
2026-07-20	1.0500	1.1300	0.9500	0.9500	-11.215%	17	4,042	-45.263%
2026-07-17	1.0500	1.0700	1.0500	1.0700	-10.833%	6	4,045	-51.402%
2026-07-16	1.2000	1.2100	1.2000	1.2000	+13.208%	5	4,045	-56.667%
2026-07-15	1.2000	1.3000	1.0600	1.0600	+6.000%	23	4,046	-50.943%
2026-07-14	1.3400	1.3400	1.0000	1.0000	-31.973%	44	4,046	-48.000%
2026-07-13	1.6200	1.6600	1.4700	1.4700	-8.696%	14	4,077	-64.626%
2026-07-10	1.7500	1.7800	1.6100	1.6100	+10.274%	8	4,069	-67.702%
2026-07-09	1.4800	1.4800	1.4600	1.4600	+4.286%	2	4,071	-64.384%
2026-07-08	1.2600	1.4000	1.2600	1.4000	-13.580%	11	4,072	-62.857%
2026-07-07	1.5400	1.6200	1.5100	1.6200	+24.615%	18	4,071	-67.901%
2026-07-06	1.3900	1.4600	1.2500	1.3000	-18.750%	12	4,065	-60.000%
2026-07-02	1.5300	1.6000	1.5200	1.6000	+24.031%	11	4,056	-67.500%
2026-07-01	1.4000	1.5000	1.2900	1.2900	-0.769%	10	4,056	-59.690%
2026-06-30	1.7200	1.7200	1.3000	1.3000	-35.323%	71	4,050	-60.000%
2026-06-29	2.3000	2.6100	1.8500	2.0100	-2.899%	65	4,035	-74.129%
2026-06-26	1.6400	2.3500	1.6400	2.0700	+41.781%	111	4,035	-74.879%
2026-06-25	1.6800	1.7000	1.4500	1.4600	-18.889%	23	4,028	-64.384%
2026-06-24	1.0100	2.1900	0.9500	1.8000	+104.545%	320	4,030	-71.111%
2026-06-23	1.0400	1.0400	0.8800	0.8800	-28.455%	20	4,034	-40.909%
2026-06-22	1.2500	1.2500	1.1800	1.2300	-2.381%	87	4,030	-57.724%
2026-06-18	1.2300	1.2900	1.2300	1.2600	-3.077%	42	3,863	-58.730%
2026-06-17	1.5500	1.6200	1.3000	1.3000	-26.554%	58	3,863	-60.000%
2026-06-16	1.6800	1.8000	1.6800	1.7700	+7.273%	93	3,863	-70.621%
2026-06-15	1.4000	1.6600	1.4000	1.6500	+75.532%	2,507	1,704	-68.485%
2026-06-12	1.1000	1.1000	0.7900	0.9400	-16.071%	105	1,704	-44.681%
2026-06-11	1.3000	1.3000	1.0100	1.1200	-5.882%	22	1,704	-53.571%
2026-06-10	1.2500	1.3200	1.1900	1.1900	-13.139%	10	1,714	-56.303%
2026-06-09	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,715	-62.044%
2026-06-08	1.4800	1.5400	1.3100	1.5000	-0.662%	108	1,714	-65.333%
2026-06-05	1.6400	1.6400	1.5100	1.5100	-20.942%	96	1,626	-65.563%
2026-06-04	2.2800	2.3700	1.9100	1.9100	-5.446%	60	1,560	-72.775%
2026-06-03	1.7900	2.0200	1.6200	2.0200	+2.538%	330	1,547	-74.257%
2026-06-02	2.1100	2.1200	1.9700	1.9700	-23.643%	15	1,389	-73.604%
2026-06-01	1.9500	2.7100	1.9500	2.5800	+60.248%	384	1,381	-79.845%
2026-05-29	1.6100	1.6100	1.6100	1.6100	+7.333%	1	1,129	-67.702%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-7.407%	2	1,129	-65.333%
2026-05-27	1.7200	1.7200	1.5400	1.6200	+5.195%	11	1,128	-67.901%
2026-05-26	1.7900	1.7900	1.5100	1.5400	-9.412%	258	1,129	-66.234%
2026-05-22	2.5000	2.5000	1.7000	1.7000	-27.966%	21	1,208	-69.412%
2026-05-21	2.3200	2.4400	2.1600	2.3600	-3.279%	75	1,230	-77.966%
2026-05-20	2.2000	2.4400	2.2000	2.4400	-3.175%	15	1,230	-78.689%
2026-05-19	2.7500	2.7500	2.5200	2.5200	-7.692%	8	1,248	-79.365%
2026-05-18	3.0000	3.0000	2.6200	2.7300	-2.151%	58	1,248	-80.952%
2026-05-15	2.7900	2.7900	2.7900	2.7900	+3.717%	5	1,248	-81.362%
2026-05-14	2.4500	2.6900	2.4000	2.6900	+1.128%	8	1,274	-80.669%
2026-05-13	2.6600	2.7200	2.6600	2.6600	-19.394%	7	1,271	-80.451%
2026-05-12	3.1500	3.3000	3.0000	3.3000	0.000%	24	1,271	-84.242%
2026-05-11	3.0500	3.3000	3.0500	3.3000	+9.272%	57	1,271	-84.242%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-22.959%	1	1,221	-82.781%
2026-05-07	3.6000	3.9200	3.6000	3.9200	-13.274%	11	1,220	-86.735%
2026-05-06	4.1000	4.5200	4.0500	4.5200	+48.197%	135	1,230	-88.496%
2026-05-05	3.2000	3.3500	3.0500	3.0500	-3.175%	501	1,129	-82.951%
2026-05-04	3.4500	3.5200	3.1500	3.1500	-13.699%	230	900	-83.492%
2026-05-01	3.7000	3.7000	3.5500	3.6500	+10.606%	57	887	-85.753%
2026-04-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	887	-84.242%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	886	-84.242%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-6.667%	5	885	-85.143%
2026-04-27	4.0200	4.0200	3.7500	3.7500	-1.316%	8	880	-86.133%
2026-04-23	3.8000	3.8000	3.8000	3.8000	0.000%	6	882	-86.316%
2026-04-22	3.6800	3.8000	3.5500	3.8000	-19.149%	9	882	-86.316%
2026-04-21	4.4000	4.7000	4.4000	4.7000	+2.174%	9	882	-88.936%
2026-04-20	4.1500	4.6000	4.0500	4.6000	+3.371%	5	882	-88.696%
2026-04-17	4.7500	4.7500	4.4000	4.4500	-2.198%	48	882	-88.315%
2026-04-16	4.6000	4.7000	4.5000	4.5500	+3.409%	5	840	-88.571%
2026-04-15	3.8800	4.4000	3.8800	4.4000	+50.171%	12	837	-88.182%
2026-04-14	2.8800	2.9300	2.8800	2.9300	+6.159%	3	837	-82.253%
2026-04-13	2.5800	2.8400	2.5800	2.7600	+22.667%	43	836	-81.159%
2026-04-10	2.5500	2.5500	2.2500	2.2500	-7.407%	8	827	-76.889%
2026-04-09	2.6600	2.6600	2.3600	2.4300	-17.065%	107	828	-78.601%
2026-04-08	3.2200	3.2200	2.9300	2.9300	-4.248%	5	742	-82.253%
2026-04-07	3.0500	3.0600	3.0500	3.0600	-1.290%	25	743	-83.007%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+3.679%	3	742	-83.226%
2026-04-02	2.9900	2.9900	2.9900	2.9900	-6.563%	5	737	-82.609%
2026-04-01	3.1500	3.2500	3.1000	3.2000	+4.918%	74	737	-83.750%
2026-03-31	2.8800	3.0500	2.8800	3.0500	+15.970%	6	736	-82.951%
2026-03-30	2.6100	2.8200	2.4600	2.6300	+3.137%	40	736	-80.228%
2026-03-27	2.5900	2.6600	2.5100	2.5500	-7.942%	156	735	-79.608%
2026-03-26	3.3000	3.3000	2.7700	2.7700	-20.857%	29	609	-81.227%
2026-03-25	3.4500	3.5000	3.4500	3.5000	0.000%	3	600	-85.143%
2026-03-24	3.6000	3.6000	3.5000	3.5000	-19.908%	7	600	-85.143%
2026-03-23	4.3500	4.3700	4.3500	4.3700	+4.048%	2	601	-88.101%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-14.286%	1	602	-87.619%
2026-03-19	5.5500	5.5500	4.8500	4.9000	-15.952%	79	603	-89.388%
2026-03-17	6.0100	6.0100	5.8300	5.8300	+25.376%	2	550	-91.081%
2026-03-16	4.7000	4.7000	4.6500	4.6500	+4.494%	5	549	-88.817%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+10.422%	4	544	-88.315%
2026-03-10	3.9500	4.0500	3.8500	4.0300	-20.198%	14	540	-87.097%
2026-03-06	4.9000	5.0500	4.9000	5.0500	-0.980%	11	535	-89.703%
2026-03-05	5.7800	5.8000	5.1000	5.1000	-6.422%	58	510	-89.804%
2026-03-04	5.1500	5.4500	5.1500	5.4500	-2.679%	23	543	-90.459%
2026-03-03	5.5500	5.6000	5.5500	5.6000	+13.590%	6	532	-90.714%
2026-02-27	5.3000	5.3000	4.9300	4.9300	-5.736%	21	533	-89.452%
2026-02-26	5.2300	5.2300	5.2300	5.2300	+39.840%	1	524	-90.057%
2026-02-24	3.7000	3.7400	3.7000	3.7400	-15.385%	2	524	-86.096%
2026-02-20	4.4200	4.4200	4.4200	4.4200	+2.791%	1	524	-88.235%
2026-02-19	4.3500	4.3500	4.3000	4.3000	+27.976%	3	524	-87.907%
2026-02-13	3.4200	3.4200	3.3600	3.3600	-15.365%	2	522	-84.524%
2026-02-12	3.9700	3.9700	3.9700	3.9700	-18.648%	62	522	-86.902%
2026-02-10	4.9700	4.9700	4.8800	4.8800	-1.414%	76	553	-89.344%
2026-02-09	4.9500	4.9500	4.9500	4.9500	0.000%	1	554	-89.495%
2026-02-06	4.8800	4.9500	4.8800	4.9500	-6.427%	3	554	-89.495%
2026-02-04	4.7500	5.2900	4.7500	5.2900	-18.615%	75	555	-90.170%
2026-02-03	7.5700	7.5700	6.5000	6.5000	-14.474%	6	545	-92.000%
2026-01-30	7.8500	8.0000	7.6000	7.6000	-13.143%	7	549	-93.158%
2026-01-29	7.7600	8.7500	7.7600	8.7500	+13.636%	15	548	-94.057%
2026-01-28	8.1000	8.1000	7.7000	7.7000	-14.444%	4	554	-93.247%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-13.462%	10	553	-94.222%
2026-01-21	10.4500	10.4500	10.4000	10.4000	+10.638%	10	543	-95.000%
2026-01-20	9.4000	9.4000	9.4000	9.4000	-5.051%	1	553	-94.468%
2026-01-15	9.9000	9.9000	9.9000	9.9000	-6.161%	2	554	-94.747%
2026-01-14	10.5500	10.5500	10.5500	10.5500	-4.091%	5	554	-95.071%
2026-01-13	10.5000	11.0000	10.5000	11.0000	+0.917%	23	556	-95.273%
2026-01-12	10.4000	10.9000	10.4000	10.9000	0.000%	13	557	-95.229%
2026-01-09	11.0000	11.0000	10.8400	10.9000	-12.450%	179	555	-95.229%
2026-01-08	12.4500	12.4500	12.4500	12.4500	+4.097%	2	378	-95.823%
2026-01-07	12.2000	12.2000	11.9000	11.9600	+9.224%	12	376	-95.652%
2026-01-06	10.9500	10.9500	10.9500	10.9500	+29.586%	1	365	-95.251%
2026-01-05	8.4500	8.4500	8.4500	8.4500	-10.106%	1	366	-93.846%
2026-01-02	9.4000	9.4000	9.4000	9.4000	+9.302%	131	366	-94.468%
2025-12-29	8.7000	8.7500	8.6000	8.6000	+1.176%	53	236	-93.953%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-7.609%	3	189	-93.882%
2025-12-16	9.4500	9.4500	9.2000	9.2000	-18.943%	3	187	-94.348%
2025-12-11	11.3500	11.3500	11.3500	11.3500	+4.128%	1	186	-95.419%
2025-12-10	12.7500	12.7500	10.9000	10.9000	-25.850%	30	186	-95.229%
2025-12-09	14.8000	14.8000	14.7000	14.7000	+9.294%	6	175	-96.463%
2025-12-02	12.4400	13.4500	12.4400	13.4500	+2.593%	7	177	-96.134%
2025-12-01	13.3500	13.3500	13.1100	13.1100	+4.880%	3	173	-96.034%
2025-11-26	12.1600	12.5000	12.1600	12.5000	+12.208%	7	168	-95.840%
2025-11-25	11.1000	11.1600	11.1000	11.1400	-7.012%	3	168	-95.332%
2025-11-24	11.9800	11.9800	11.9800	11.9800	+1.525%	1	169	-95.659%
2025-11-21	11.8000	11.8000	11.8000	11.8000	-8.028%	3	170	-95.593%
2025-11-20	13.5000	13.5000	11.8800	12.8300	-16.526%	118	167	-95.947%
2025-11-19	15.2500	15.3700	15.2500	15.3700	-6.848%	4	191	-96.617%
2025-11-18	15.3400	16.5000	15.3400	16.5000	-0.901%	5	192	-96.848%
2025-11-17	16.2900	16.6500	16.2900	16.6500	+1.524%	3	192	-96.877%
2025-11-14	16.4000	16.4000	16.4000	16.4000	-7.865%	2	192	-96.829%
2025-11-11	16.4000	18.0000	16.4000	17.8000	-2.732%	4	192	-97.079%
2025-11-06	18.3000	18.3000	18.3000	18.3000	-3.430%	1	194	-97.158%
2025-11-04	16.9600	18.9500	16.9600	18.9500	-12.673%	3	194	-97.256%
2025-10-31	21.7000	21.7000	21.7000	21.7000	+3.333%	10	193	-97.604%
2025-10-30	21.1900	21.1900	20.9000	21.0000	+6.061%	27	203	-97.524%
2025-10-29	19.8000	19.8000	19.8000	19.8000	-2.222%	1	216	-97.374%
2025-10-28	20.2500	20.2500	20.2500	20.2500	+3.053%	3	216	-97.432%
2025-10-27	19.6500	19.6500	19.6500	19.6500	+1.028%	1	219	-97.354%
2025-10-24	19.4500	19.4500	19.4500	19.4500	+2.368%	2	219	-97.326%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+3.939%	1	219	-97.263%
2025-10-17	18.5100	18.9800	18.0200	18.2800	-12.115%	12	220	-97.155%
2025-10-15	20.8000	20.8000	20.8000	20.8000	+6.122%	1	219	-97.500%
2025-10-14	19.6000	19.6000	19.6000	19.6000	-0.356%	1	219	-97.347%
2025-10-13	19.9000	19.9000	19.6700	19.6700	-4.049%	2	219	-97.356%
2025-10-10	21.0000	21.0000	20.5000	20.5000	-2.195%	10	218	-97.463%
2025-10-09	22.7500	22.7500	20.9600	20.9600	-6.303%	9	226	-97.519%
2025-10-08	22.3700	22.3700	22.3700	22.3700	+2.380%	1	226	-97.675%
2025-10-07	21.7400	21.8500	21.7400	21.8500	-10.119%	3	225	-97.620%
2025-10-06	24.3100	24.3100	24.3100	24.3100	+13.598%	1	225	-97.861%
2025-10-03	21.7200	21.8000	21.4000	21.4000	-6.957%	42	225	-97.570%
2025-10-01	23.0000	23.0000	23.0000	23.0000	-1.499%	1	224	-97.739%
2025-09-29	23.3500	23.3500	23.3500	23.3500	+6.378%	1	225	-97.773%
2025-09-26	22.5600	22.5600	21.9500	21.9500	-9.967%	4	225	-97.631%
2025-09-22	24.8500	24.8500	24.3800	24.3800	+8.259%	3	225	-97.867%
2025-09-19	21.8500	22.5200	21.8500	22.5200	+14.025%	3	227	-97.691%
2025-09-18	19.9000	19.9000	19.1800	19.7500	+4.222%	5	225	-97.367%
2025-09-17	19.3000	19.3000	18.9500	18.9500	-16.667%	24	224	-97.256%
2025-09-15	22.0200	22.7400	22.0200	22.7400	+16.317%	2	202	-97.713%
2025-09-10	19.9500	19.9500	19.4200	19.5500	-2.494%	7	203	-97.340%
2025-09-09	20.0500	20.0500	20.0500	20.0500	+4.102%	1	204	-97.406%
2025-09-08	16.4300	19.3000	16.4300	19.2600	+11.652%	3	204	-97.300%
2025-09-05	17.8500	17.8500	17.1500	17.2500	-7.754%	447	205	-96.986%
2025-09-02	18.7500	18.7500	18.7000	18.7000	+1.355%	2	594	-97.219%
2025-08-29	18.4500	18.4500	18.4500	18.4500	-12.642%	1	594	-97.182%
2025-08-27	21.1200	21.1200	21.1200	21.1200	+3.125%	3	594	-97.538%
2025-08-25	20.5100	20.5100	20.4500	20.4800	-6.055%	6	597	-97.461%
2025-08-22	21.1500	21.8000	21.1500	21.8000	+9.548%	2	592	-97.615%
2025-08-21	19.2500	19.9000	19.2500	19.9000	+6.133%	3	593	-97.387%
2025-08-20	18.3000	19.1000	18.2000	18.7500	-8.759%	586	593	-97.227%
2025-08-19	20.5500	20.5500	20.5500	20.5500	+9.019%	1	41	-97.470%
2025-08-18	18.8500	18.8500	18.8500	18.8500	+12.403%	1	41	-97.241%
2025-08-08	16.5000	16.7700	16.5000	16.7700	-9.351%	6	41	-96.899%
2025-08-07	17.6100	18.5000	17.6100	18.5000	+12.805%	2	39	-97.189%
2025-08-06	16.0000	16.6500	15.9400	16.4000	-6.606%	39	41	-96.829%
2025-08-05	17.5600	17.5600	17.5600	17.5600	+9.204%	5	30	-97.039%
2025-08-04	16.1500	16.1500	16.0800	16.0800	+4.416%	6	35	-96.766%
2025-08-01	15.5500	15.5500	15.4000	15.4000	-7.784%	4	30	-96.623%
2025-07-31	16.0100	17.6000	16.0000	16.7000	+5.696%	13	32	-96.886%
2025-07-30	15.8000	15.8500	15.7000	15.8000	-0.940%	5	24	-96.709%
2025-07-29	17.5500	17.5500	15.5000	15.9500	-13.315%	19	22	-96.740%
2025-07-17	18.4300	18.4300	18.4000	18.4000	-20.690%	2	11	-97.174%
2025-07-11	23.2000	23.2000	23.2000	23.2000	0.000%	1	10	-97.759%
2025-07-10	23.2000	23.2000	23.2000	23.2000	+20.207%	2	9	-97.759%
2025-06-27	19.4500	19.5200	19.3000	19.3000	-4.691%	7	8	-97.306%
2025-06-24	18.2200	20.2500	17.1500	20.2500	+29.725%	4	10	-97.432%
2025-06-23	14.4000	15.6100	14.4000	15.6100	+2.026%	5	12	-96.669%
2025-06-20	15.3000	15.3000	15.3000	15.3000	-0.131%	2	7	-96.601%
2025-06-18	15.3200	15.3200	15.3200	15.3200	-14.747%	1	5	-96.606%
2025-06-09	18.3500	18.3500	17.9700	17.9700	0.000%	5	5	-97.106%

.dark-mode .tv2ql9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tv2ql9{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C87.5UBER Sep 18 2026 87.50 Call (UBER260918C00087500)option OPRA

UBER20260918C87.5
UBER Sep 18 2026 87.50 Call (UBER260918C00087500)
option OPRA