Dark

UBER20260918C92.5
UBER Sep 18 2026 92.50 Call (UBER260918C00092500)
option OPRA

EOD

Aug 3, 2026

0.2700+35.000%(+0.0700)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.2800	0.0100	0.2700	+35.000%	146	5,916	0.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-9.091%	1	5,923	+35.000%
2026-07-30	0.3200	0.3200	0.1900	0.2200	-26.667%	3	5,923	+22.727%
2026-07-28	0.2300	0.3000	0.2300	0.3000	+36.364%	39	5,923	-10.000%
2026-07-27	0.3300	0.3300	0.1700	0.2200	-21.429%	94	5,948	+22.727%
2026-07-24	0.3300	0.3300	0.2400	0.2800	-3.448%	8	5,933	-3.571%
2026-07-23	0.3700	0.3700	0.2700	0.2900	-23.684%	19	5,932	-6.897%
2026-07-22	0.3800	0.4100	0.3500	0.3800	-11.628%	2,447	5,947	-28.947%
2026-07-21	0.5500	0.5500	0.4200	0.4300	-25.862%	58	4,411	-37.209%
2026-07-20	0.5800	0.5800	0.5800	0.5800	+7.407%	32	4,361	-53.448%
2026-07-17	0.5300	0.5400	0.5100	0.5400	-21.739%	77	4,338	-50.000%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-6.757%	10	4,321	-60.870%
2026-07-15	0.6900	0.7400	0.6900	0.7400	+37.037%	6	4,321	-63.514%
2026-07-14	0.5700	0.5700	0.5400	0.5400	-37.931%	56	4,316	-50.000%
2026-07-13	0.8400	0.8700	0.8400	0.8700	-17.925%	51	4,319	-68.966%
2026-07-10	1.0000	1.0600	1.0000	1.0600	+23.256%	8	4,319	-74.528%
2026-07-09	0.8500	0.8700	0.8500	0.8600	+1.176%	6	4,321	-68.605%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-7.609%	1	4,320	-68.235%
2026-07-07	1.0000	1.0000	0.8600	0.9200	+6.977%	125	4,320	-70.652%
2026-07-06	0.8300	0.8600	0.8200	0.8600	-2.273%	6	4,316	-68.605%
2026-07-02	0.8800	0.8800	0.8800	0.8800	0.000%	1	4,312	-69.318%
2026-07-01	0.8900	1.0400	0.8000	0.8800	0.000%	7	4,312	-69.318%
2026-06-30	1.1500	1.4000	0.8800	0.8800	-38.889%	9	4,310	-69.318%
2026-06-29	1.7000	1.7000	1.2700	1.4400	+9.091%	26	4,314	-81.250%
2026-06-26	1.0000	1.3200	1.0000	1.3200	+38.947%	13	4,307	-79.545%
2026-06-25	0.9900	1.0000	0.9100	0.9500	-21.488%	2,014	4,305	-71.579%
2026-06-24	0.6800	1.4700	0.6800	1.2100	+101.667%	523	2,294	-77.686%
2026-06-23	0.6600	0.6600	0.6000	0.6000	-14.286%	9	1,777	-55.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-36.364%	1	1,772	-61.429%
2026-06-16	1.0000	1.1500	1.0000	1.1000	+4.762%	9	1,771	-75.455%
2026-06-15	0.8600	1.0500	0.8600	1.0500	+47.887%	6	1,771	-74.286%
2026-06-12	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,771	-61.972%
2026-06-11	0.7100	0.7100	0.7000	0.7000	-30.000%	11	1,771	-61.429%
2026-06-08	0.9800	1.0000	0.9700	1.0000	-21.875%	11	1,765	-73.000%
2026-06-04	1.5300	1.5300	1.2500	1.2800	-12.329%	263	1,757	-78.906%
2026-06-02	1.4700	1.4700	1.4300	1.4600	-14.118%	71	1,548	-81.507%
2026-06-01	1.4400	1.7000	1.4400	1.7000	+41.667%	322	1,504	-84.118%
2026-05-29	1.1500	1.2000	1.1500	1.2000	+13.208%	28	1,708	-77.500%
2026-05-28	1.0600	1.0600	1.0600	1.0600	+26.190%	2	1,708	-74.528%
2026-05-27	0.8400	0.8400	0.8400	0.8400	-21.495%	1	1,709	-67.857%
2026-05-26	1.0300	1.0700	1.0200	1.0700	-21.324%	20	1,709	-74.766%
2026-05-22	1.4500	1.4500	1.3600	1.3600	-15.000%	52	1,701	-80.147%
2026-05-21	1.4400	1.6000	1.4000	1.6000	+1.266%	272	1,679	-83.125%
2026-05-20	1.5600	1.5800	1.5600	1.5800	-2.469%	2	1,679	-82.911%
2026-05-19	1.8300	1.8300	1.5900	1.6200	-7.955%	78	1,711	-83.333%
2026-05-18	1.9900	1.9900	1.7100	1.7600	-8.808%	94	1,711	-84.659%
2026-05-15	1.6500	1.9400	1.6500	1.9300	+26.144%	16	1,711	-86.010%
2026-05-14	1.6000	1.6000	1.5000	1.5300	-15.470%	3	1,635	-82.353%
2026-05-13	1.7500	1.8800	1.7500	1.8100	-18.100%	31	1,636	-85.083%
2026-05-12	2.0700	2.2400	2.0600	2.2100	+9.950%	21	1,636	-87.783%
2026-05-11	2.4200	2.4200	2.0000	2.0100	-11.454%	733	1,636	-86.567%
2026-05-08	2.2700	2.2700	2.2700	2.2700	-8.835%	1	1,613	-88.106%
2026-05-07	2.3900	2.4900	2.3800	2.4900	-14.433%	6	1,613	-89.157%
2026-05-06	3.2500	3.2600	2.9100	2.9100	+26.522%	29	1,608	-90.722%
2026-05-05	2.2100	2.3100	2.1500	2.3000	0.000%	141	1,608	-88.261%
2026-05-04	2.3900	2.3900	2.3000	2.3000	-8.730%	4	1,591	-88.261%
2026-05-01	2.5900	2.5900	2.5200	2.5200	+10.044%	7	1,584	-89.286%
2026-04-29	2.3000	2.3000	2.2900	2.2900	-8.400%	20	1,565	-88.210%
2026-04-28	2.4900	2.5000	2.4900	2.5000	-4.943%	2	1,571	-89.200%
2026-04-22	2.8300	2.8300	2.6300	2.6300	-17.296%	11	1,569	-89.734%
2026-04-21	3.1800	3.1800	3.1800	3.1800	+6.711%	2	1,567	-91.509%
2026-04-20	2.9800	2.9800	2.9800	2.9800	-2.295%	3	1,567	-90.940%
2026-04-17	3.1000	3.3200	3.0400	3.0500	-1.613%	27	1,567	-91.148%
2026-04-16	3.2000	3.2200	3.0600	3.1000	-7.463%	507	1,567	-91.290%
2026-04-15	2.5100	3.3500	2.5100	3.3500	+72.680%	4	1,064	-91.940%
2026-04-14	1.9200	1.9500	1.9200	1.9400	+7.778%	3	1,065	-86.082%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-2.174%	10	1,068	-85.000%
2026-04-10	1.6200	1.8400	1.5500	1.8400	+10.843%	3	1,068	-85.326%
2026-04-09	1.5500	1.7500	1.5500	1.6600	-23.148%	99	1,068	-83.735%
2026-04-08	2.1300	2.1700	2.1000	2.1600	+11.340%	386	1,101	-87.500%
2026-04-07	2.1400	2.1400	1.9400	1.9400	-9.346%	13	951	-86.082%
2026-04-06	2.1400	2.1400	2.1400	2.1400	+10.881%	1	961	-87.383%
2026-04-02	2.0000	2.0000	1.9300	1.9300	-9.390%	11	960	-86.010%
2026-04-01	2.2400	2.2400	2.1300	2.1300	+6.500%	47	960	-87.324%
2026-03-31	2.0200	2.0400	2.0000	2.0000	+2.041%	3	913	-86.500%
2026-03-30	1.7200	1.9600	1.7200	1.9600	-4.390%	9	911	-86.224%
2026-03-26	2.3000	2.3000	2.0500	2.0500	-18.972%	72	902	-86.829%
2026-03-25	2.4700	2.5300	2.2500	2.5300	+3.689%	18	901	-89.328%
2026-03-24	2.5400	2.6200	2.4400	2.4400	-22.293%	64	887	-88.934%
2026-03-23	3.0500	3.2500	3.0000	3.1400	+8.276%	101	887	-91.401%
2026-03-20	3.0500	3.0500	2.7300	2.9000	-15.942%	20	803	-90.690%
2026-03-19	3.6800	3.6800	3.4500	3.4500	-9.211%	18	791	-92.174%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-14.989%	1	777	-92.895%
2026-03-17	4.4700	4.4700	4.4700	4.4700	+37.538%	2	776	-93.960%
2026-03-16	3.1500	3.4000	3.1500	3.2500	+6.557%	11	774	-91.692%
2026-03-13	3.3000	3.3500	3.0500	3.0500	+3.041%	14	763	-91.148%
2026-03-12	3.3800	3.3800	2.8300	2.9600	-9.480%	90	754	-90.878%
2026-03-11	3.0800	3.3500	3.0800	3.2700	+10.847%	127	688	-91.743%
2026-03-10	2.9700	3.0000	2.7900	2.9500	-1.667%	13	640	-90.847%
2026-03-09	3.1500	3.1500	2.9600	3.0000	-12.023%	54	642	-91.000%
2026-03-06	3.5500	3.7000	3.4100	3.4100	-9.067%	119	631	-92.082%
2026-03-05	4.1000	4.1000	3.7500	3.7500	-6.250%	2	619	-92.800%
2026-03-04	3.9500	4.0500	3.9500	4.0000	-4.762%	8	620	-93.250%
2026-03-03	3.8800	4.2000	3.6000	4.2000	+31.250%	16	622	-93.571%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-8.571%	1	621	-91.563%
2026-02-26	3.6500	3.6500	3.5000	3.5000	+37.255%	2	621	-92.286%
2026-02-23	2.5000	2.6800	2.5000	2.5500	-13.851%	8	621	-89.412%
2026-02-19	3.0000	3.1500	2.9600	2.9600	+5.714%	62	621	-90.878%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-15.152%	1	621	-90.357%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+25.954%	5	621	-91.818%
2026-02-12	2.6200	2.6200	2.6200	2.6200	-14.379%	1	621	-89.695%
2026-02-11	3.1300	3.1300	3.0000	3.0600	-14.286%	13	621	-91.176%
2026-02-10	3.6200	3.6200	3.5700	3.5700	-2.989%	5	621	-92.437%
2026-02-09	3.6800	3.6800	3.6800	3.6800	-20.174%	4	622	-92.663%
2026-02-05	3.5500	4.6100	3.5500	4.6100	+26.997%	22	622	-94.143%
2026-02-04	3.7000	4.0900	3.4300	3.6300	-29.515%	69	615	-92.562%
2026-02-03	5.2700	5.2700	5.0500	5.1500	-11.966%	21	666	-94.757%
2026-01-30	5.9500	5.9500	5.8500	5.8500	-16.429%	5	687	-95.385%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-3.846%	1	682	-96.143%
2026-01-22	7.2800	7.2800	7.2800	7.2800	-13.436%	1	681	-96.291%
2026-01-14	8.6000	8.6000	8.2500	8.4100	-0.473%	19	682	-96.790%
2026-01-13	8.0300	8.4900	8.0200	8.4500	0.000%	331	672	-96.805%
2026-01-12	8.2600	8.4500	8.2600	8.4500	-14.646%	2	480	-96.805%
2026-01-08	9.2000	9.9000	9.2000	9.9000	+7.609%	9	481	-97.273%
2026-01-07	9.5200	9.6200	9.2000	9.2000	+3.371%	9	481	-97.065%
2026-01-06	8.0600	8.9000	8.0600	8.9000	+14.691%	2	483	-96.966%
2026-01-02	7.6000	7.7600	7.6000	7.7600	+10.071%	11	484	-96.521%
2025-12-31	7.0500	7.0500	7.0500	7.0500	+2.174%	1	476	-96.170%
2025-12-29	6.7800	6.9000	6.7800	6.9000	-2.817%	20	476	-96.087%
2025-12-26	7.1000	7.1000	7.1000	7.1000	+3.801%	1	467	-96.197%
2025-12-23	6.8400	6.8400	6.8400	6.8400	-8.800%	100	467	-96.053%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+17.739%	1	368	-96.400%
2025-12-19	6.6500	6.6500	6.3600	6.3700	-6.324%	9	367	-95.761%
2025-12-18	6.8000	6.8000	6.8000	6.8000	+2.256%	2	374	-96.029%
2025-12-17	6.9200	6.9200	6.6400	6.6500	-9.647%	3	372	-95.940%
2025-12-16	7.8500	7.8500	7.3000	7.3600	-6.242%	6	374	-96.332%
2025-12-15	8.1000	8.4000	7.8500	7.8500	-17.801%	41	376	-96.561%
2025-12-12	9.8000	9.8000	9.5000	9.5500	+1.596%	6	342	-97.173%
2025-12-11	8.7000	9.4200	8.7000	9.4000	-1.053%	23	340	-97.128%
2025-12-10	10.9100	10.9100	8.9200	9.5000	-18.103%	14	350	-97.158%
2025-12-09	12.0500	12.0500	11.6000	11.6000	-13.755%	2	350	-97.672%
2025-12-08	13.4500	13.4500	13.4500	13.4500	+5.822%	11	351	-97.993%
2025-12-03	12.7100	12.7100	12.7100	12.7100	+13.482%	1	351	-97.876%
2025-12-02	10.4500	11.2000	10.4500	11.2000	+5.461%	93	371	-97.589%
2025-12-01	10.6200	10.6200	10.6200	10.6200	+4.631%	1	317	-97.458%
2025-11-26	10.1500	10.1500	10.1500	10.1500	+13.408%	1	318	-97.340%
2025-11-25	8.9500	8.9500	8.9500	8.9500	-5.291%	5	318	-96.983%
2025-11-24	9.5500	9.5500	9.4500	9.4500	+1.286%	15	315	-97.143%
2025-11-21	9.6100	9.6100	9.3300	9.3300	-14.795%	3	309	-97.106%
2025-11-20	12.5900	12.5900	10.9500	10.9500	-22.340%	19	309	-97.534%
2025-11-19	13.8000	14.1000	13.0300	14.1000	+0.142%	11	300	-98.085%
2025-11-18	13.3000	14.0800	13.3000	14.0800	+1.295%	2	293	-98.082%
2025-11-17	13.9000	13.9000	13.9000	13.9000	-3.136%	2	292	-98.058%
2025-11-14	15.4500	15.4500	14.2900	14.3500	-5.530%	10	290	-98.118%
2025-11-13	15.1900	15.1900	15.1900	15.1900	+0.264%	1	288	-98.223%
2025-11-12	15.1500	15.1500	15.1500	15.1500	+2.365%	2	287	-98.218%
2025-11-11	14.5000	14.8000	14.5000	14.8000	-5.128%	5	286	-98.176%
2025-11-10	14.8000	15.6000	14.8000	15.6000	+12.230%	32	290	-98.269%
2025-11-07	13.7000	14.5500	13.7000	13.9000	-3.472%	17	288	-98.058%
2025-11-06	14.9500	15.4500	14.4000	14.4000	-4.000%	45	277	-98.125%
2025-11-05	15.9500	16.0200	15.0000	15.0000	-6.250%	20	256	-98.200%
2025-11-04	16.1200	16.1200	15.0000	16.0000	-14.439%	20	253	-98.313%
2025-11-03	18.7800	18.7800	18.7000	18.7000	+2.747%	4	237	-98.556%
2025-10-30	18.2200	18.2700	18.0800	18.2000	+1.961%	20	237	-98.516%
2025-10-29	17.4300	17.9000	17.4300	17.8500	-0.391%	6	251	-98.487%
2025-10-27	17.9200	17.9200	17.9200	17.9200	+13.778%	1	250	-98.493%
2025-10-23	15.7500	15.7500	15.7500	15.7500	+2.273%	1	250	-98.286%
2025-10-22	16.0000	16.0000	15.1000	15.4000	-6.667%	23	249	-98.247%
2025-10-21	16.5000	16.5000	16.0000	16.5000	-2.941%	14	246	-98.364%
2025-10-20	17.0000	17.0000	17.0000	17.0000	+6.250%	30	238	-98.412%
2025-10-17	16.0000	16.0000	16.0000	16.0000	+2.302%	23	208	-98.313%
2025-10-16	17.0000	17.0000	15.4600	15.6400	-8.000%	4	208	-98.274%
2025-10-15	17.0000	17.0000	17.0000	17.0000	-5.028%	1	208	-98.412%
2025-10-14	17.9000	17.9000	17.9000	17.9000	+2.638%	1	209	-98.492%
2025-10-10	17.5200	17.5200	16.1500	17.4400	-9.871%	3	208	-98.452%
2025-10-08	19.3500	19.3500	19.3500	19.3500	+2.762%	6	207	-98.605%
2025-10-07	19.6000	19.6000	18.7000	18.8300	-1.927%	16	207	-98.566%
2025-10-03	19.0500	19.2000	19.0500	19.2000	+11.047%	3	207	-98.594%
2025-10-02	17.9000	17.9000	17.2900	17.2900	-7.787%	4	210	-98.438%
2025-10-01	19.0500	19.0500	18.7500	18.7500	-1.575%	3	207	-98.560%
2025-09-30	19.0500	19.0500	19.0500	19.0500	-2.607%	1	204	-98.583%
2025-09-26	19.0000	19.5600	19.0000	19.5600	-3.312%	5	203	-98.620%
2025-09-24	20.2300	20.2300	20.2300	20.2300	+0.397%	1	208	-98.665%
2025-09-23	20.1500	20.1500	20.1500	20.1500	-3.589%	1	209	-98.660%
2025-09-22	20.9000	22.2000	20.9000	20.9000	+7.179%	34	209	-98.708%
2025-09-19	18.4500	19.5000	18.4500	19.5000	+14.504%	13	213	-98.615%
2025-09-18	17.2500	17.2500	16.4400	17.0300	+2.529%	18	209	-98.415%
2025-09-17	16.6000	17.0000	16.1300	16.6100	-15.899%	30	209	-98.374%
2025-09-16	19.6500	19.8000	19.0500	19.7500	+4.332%	11	181	-98.633%
2025-09-15	19.4400	19.4400	18.7200	18.9300	+7.557%	9	178	-98.574%
2025-09-12	18.0500	18.0500	17.6000	17.6000	+2.326%	16	185	-98.466%
2025-09-11	17.2000	17.2000	17.2000	17.2000	+1.775%	6	199	-98.430%
2025-09-10	17.5500	17.5500	16.8800	16.9000	-0.880%	9	203	-98.402%
2025-09-09	16.3300	17.0500	16.3300	17.0500	+3.021%	3	198	-98.416%
2025-09-08	16.2000	16.5500	16.2000	16.5500	+12.585%	18	198	-98.369%
2025-09-05	15.0000	15.0000	14.6500	14.7000	-7.779%	14	182	-98.163%
2025-09-04	15.6900	15.9400	15.5000	15.9400	-1.361%	4	182	-98.306%
2025-09-03	16.5700	16.5700	16.1600	16.1600	+0.373%	2	180	-98.329%
2025-09-02	16.5000	16.5000	16.1000	16.1000	-2.424%	2	181	-98.323%
2025-08-29	15.6300	16.5000	15.6300	16.5000	-6.780%	18	170	-98.364%
2025-08-28	17.0700	17.7000	17.0700	17.7000	-3.542%	3	170	-98.475%
2025-08-27	18.6700	18.6700	18.2900	18.3500	-2.394%	5	169	-98.529%
2025-08-22	18.9500	19.1700	18.6300	18.8000	+9.685%	18	168	-98.564%
2025-08-21	17.2000	17.2500	16.6000	17.1400	+4.512%	12	177	-98.425%
2025-08-20	16.2500	16.4500	16.1500	16.4000	-7.865%	21	177	-98.354%
2025-08-19	17.0400	17.8000	17.0400	17.8000	+5.015%	9	181	-98.483%
2025-08-18	16.2400	17.3000	16.2400	16.9500	+4.954%	26	185	-98.407%
2025-08-15	16.4000	16.4000	16.0900	16.1500	+5.212%	20	191	-98.328%
2025-08-14	15.7600	15.7600	15.3500	15.3500	+5.137%	6	188	-98.241%
2025-08-13	15.8500	15.8500	14.6000	14.6000	-7.886%	9	188	-98.151%
2025-08-12	15.7500	15.9000	15.6700	15.8500	+5.949%	12	182	-98.297%
2025-08-11	15.1800	15.3800	13.6500	14.9600	+2.116%	11	183	-98.195%
2025-08-08	16.8900	17.2000	14.4500	14.6500	-3.934%	30	179	-98.157%
2025-08-07	14.5400	15.4500	14.5400	15.2500	+5.976%	4	172	-98.230%
2025-08-06	13.0000	14.6800	12.7000	14.3900	-4.385%	87	174	-98.124%
2025-08-05	15.2000	15.2000	15.0500	15.0500	+6.360%	12	136	-98.206%
2025-08-04	14.1500	14.1500	14.1500	14.1500	+3.663%	1	134	-98.092%
2025-07-30	13.6500	13.6500	13.6500	13.6500	+1.866%	10	133	-98.022%
2025-07-29	13.6000	13.6500	13.4000	13.4000	-14.267%	43	133	-97.985%
2025-07-28	15.9500	15.9500	15.5500	15.6300	-1.388%	52	133	-98.273%
2025-07-25	15.8700	15.8700	15.8500	15.8500	-3.354%	4	92	-98.297%
2025-07-24	17.4000	17.9500	16.4000	16.4000	+0.923%	17	94	-98.354%
2025-07-23	16.5100	16.5100	15.9500	16.2500	-2.695%	21	87	-98.338%
2025-07-22	16.7000	16.7000	16.7000	16.7000	-0.179%	5	75	-98.383%
2025-07-21	17.7100	17.7100	16.6500	16.7300	+1.088%	8	71	-98.386%
2025-07-17	16.5500	16.5500	16.5500	16.5500	+2.160%	3	64	-98.369%
2025-07-16	16.7000	16.7500	16.2000	16.2000	-16.062%	18	61	-98.333%
2025-07-15	18.6000	19.3000	17.6500	19.3000	-9.219%	18	43	-98.601%
2025-07-08	21.2600	21.2600	21.2600	21.2600	+1.238%	1	25	-98.730%
2025-07-07	21.0000	21.0000	21.0000	21.0000	+13.821%	2	25	-98.714%
2025-07-03	18.5000	18.5000	18.4500	18.4500	+5.429%	4	29	-98.537%
2025-06-27	18.1500	18.1500	16.7000	17.5000	-6.116%	18	29	-98.457%
2025-06-26	19.6000	19.6000	18.6400	18.6400	+0.757%	4	13	-98.552%
2025-06-24	20.5000	20.5000	18.4000	18.5000	+45.098%	3	10	-98.541%
2025-06-23	12.7500	12.7500	12.7500	12.7500	+0.394%	1	7	-97.882%
2025-06-18	12.7000	12.7000	12.7000	12.7000	-8.961%	1	7	-97.874%
2025-06-05	13.7000	14.0000	13.7000	13.9500	0.000%	10	7	-98.065%

.dark-mode .Y54rsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y54rsD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C92.5UBER Sep 18 2026 92.50 Call (UBER260918C00092500)option OPRA

UBER20260918C92.5
UBER Sep 18 2026 92.50 Call (UBER260918C00092500)
option OPRA