Dark

UBER20260918C97.5
UBER Sep 18 2026 97.50 Call (UBER260918C00097500)
option OPRA

EOD

Jul 30, 2026

0.2100+5.000%(+0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.2100	0.0500	0.2100	+5.000%	102	687	0.000%
2026-07-29	0.3000	0.3000	0.1800	0.2000	+53.846%	106	786	+5.000%
2026-07-28	0.1300	0.1300	0.1300	0.1300	-13.333%	1	721	+61.538%
2026-07-27	0.1200	0.1500	0.1200	0.1500	-6.250%	8	721	+40.000%
2026-07-24	0.1600	0.1600	0.1600	0.1600	0.000%	1	722	+31.250%
2026-07-23	0.1500	0.2100	0.1500	0.1600	-5.882%	25	722	+31.250%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-29.167%	2	717	+23.529%
2026-07-21	0.2900	0.2900	0.2300	0.2400	-7.692%	29	717	-12.500%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-39.535%	1	716	-19.231%
2026-07-16	0.4300	0.4300	0.4300	0.4300	-6.522%	25	716	-51.163%
2026-07-09	0.4600	0.4600	0.4600	0.4600	-14.815%	3	693	-54.348%
2026-07-06	0.6100	0.6100	0.5400	0.5400	+1.887%	3	694	-61.111%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+3.922%	1	693	-60.377%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-15.000%	1	693	-58.824%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-36.842%	2	694	-65.000%
2026-06-29	0.8000	0.9500	0.8000	0.9500	+5.556%	2	692	-77.895%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+32.353%	4	692	-76.667%
2026-06-24	0.3900	0.7000	0.3900	0.6800	+51.111%	7	688	-69.118%
2026-06-22	0.4400	0.5400	0.4400	0.4500	-18.182%	8	682	-53.333%
2026-06-18	0.5500	0.5500	0.5500	0.5500	+37.500%	1	681	-61.818%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-20.000%	6	681	-47.500%
2026-06-10	0.6400	0.6400	0.5000	0.5000	-29.577%	4	681	-58.000%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-23.656%	5	681	-70.423%
2026-06-04	1.0800	1.0800	0.9300	0.9300	-25.600%	6	686	-77.419%
2026-06-01	1.0000	1.2500	1.0000	1.2500	+76.056%	2	686	-83.200%
2026-05-28	0.6500	0.7100	0.6300	0.7100	-10.127%	3	686	-70.423%
2026-05-26	0.7400	0.7900	0.5800	0.7900	-1.250%	36	691	-73.418%
2026-05-22	1.0100	1.0400	0.8000	0.8000	-21.569%	28	667	-73.750%
2026-05-21	1.0000	1.0200	0.8000	1.0200	-6.422%	6	661	-79.412%
2026-05-20	1.0300	1.1700	1.0300	1.0900	-17.424%	48	661	-80.734%
2026-05-19	1.3200	1.3200	1.3200	1.3200	+9.091%	7	703	-84.091%
2026-05-18	1.2900	1.2900	1.1600	1.2100	-4.724%	28	703	-82.645%
2026-05-15	1.1200	1.2700	1.1100	1.2700	-0.781%	13	703	-83.465%
2026-05-14	1.0600	1.2800	1.0400	1.2800	+6.667%	29	697	-83.594%
2026-05-13	1.1600	1.2600	1.1600	1.2000	-18.367%	22	699	-82.500%
2026-05-12	1.3600	1.5100	1.3500	1.4700	+13.077%	47	699	-85.714%
2026-05-11	1.4600	1.4600	1.3000	1.3000	-14.474%	182	699	-83.846%
2026-05-08	1.5300	1.5300	1.4900	1.5200	-17.838%	7	580	-86.184%
2026-05-07	2.4500	2.5000	1.8500	1.8500	-11.483%	8	584	-88.649%
2026-05-06	2.2100	2.2300	1.9800	2.0900	+37.500%	53	576	-89.952%
2026-05-05	1.5500	1.6500	1.5000	1.5200	-3.797%	50	565	-86.184%
2026-05-04	1.5900	1.6800	1.5800	1.5800	-11.732%	6	597	-86.709%
2026-05-01	1.7900	1.7900	1.7700	1.7900	+14.013%	22	583	-88.268%
2026-04-29	1.5700	1.5700	1.5700	1.5700	-21.500%	8	583	-86.624%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+39.860%	1	589	-89.500%
2026-04-14	1.4300	1.4300	1.4300	1.4300	+22.222%	12	589	-85.315%
2026-04-13	1.1700	1.1700	1.1700	1.1700	+11.429%	1	598	-82.051%
2026-04-10	1.2500	1.2500	1.0500	1.0500	-31.373%	4	606	-80.000%
2026-04-09	1.5300	1.5300	1.5300	1.5300	+8.511%	1	608	-86.275%
2026-04-08	1.4600	1.4900	1.4100	1.4100	-6.000%	13	607	-85.106%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+12.782%	1	619	-86.000%
2026-04-02	1.4400	1.4500	1.3300	1.3300	-6.338%	16	618	-84.211%
2026-03-31	1.4000	1.4500	1.4000	1.4200	+5.185%	9	618	-85.211%
2026-03-30	1.3500	1.3500	1.3500	1.3500	+9.756%	12	620	-84.444%
2026-03-27	1.2700	1.2700	1.2300	1.2300	-31.285%	19	616	-82.927%
2026-03-25	1.7200	1.7900	1.7200	1.7900	-0.556%	29	607	-88.268%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-19.283%	1	578	-88.333%
2026-03-23	2.0600	2.3000	2.0600	2.2300	+2.765%	40	578	-90.583%
2026-03-20	2.1900	2.1900	2.1600	2.1700	-14.567%	28	552	-90.323%
2026-03-19	2.5700	2.6700	2.4600	2.5400	-14.765%	56	524	-91.732%
2026-03-18	2.7300	2.9800	2.7000	2.9800	-11.045%	77	502	-92.953%
2026-03-17	3.3500	3.3500	3.3500	3.3500	+30.859%	2	483	-93.731%
2026-03-16	2.5600	2.5600	2.5600	2.5600	+14.798%	2	483	-91.797%
2026-03-13	2.3700	2.4100	2.2300	2.2300	0.000%	26	481	-90.583%
2026-03-12	2.2300	2.2300	2.2300	2.2300	-8.980%	22	488	-90.583%
2026-03-11	2.3300	2.4500	2.3300	2.4500	+22.500%	3	466	-91.429%
2026-03-10	2.0700	2.0700	2.0000	2.0000	-7.407%	5	463	-89.500%
2026-03-09	2.2400	2.2500	2.1500	2.1600	-14.625%	24	458	-90.278%
2026-03-06	2.1800	2.6900	2.1800	2.5300	-8.664%	9	459	-91.700%
2026-03-05	3.2000	3.2000	2.7700	2.7700	-7.667%	3	457	-92.419%
2026-03-04	2.8000	3.0500	2.8000	3.0000	-3.226%	24	458	-93.000%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+1.639%	1	451	-93.226%
2026-03-02	2.7900	3.0500	2.7900	3.0500	+3.390%	2	452	-93.115%
2026-02-27	3.0500	3.0500	2.9500	2.9500	+0.340%	16	451	-92.881%
2026-02-26	2.9400	2.9400	2.8400	2.9400	+54.737%	12	444	-92.857%
2026-02-23	1.9500	2.0600	1.8600	1.9000	-13.636%	13	435	-88.947%
2026-02-18	2.2000	2.2000	2.2000	2.2000	+15.789%	6	430	-90.455%
2026-02-13	2.1000	2.1000	1.9000	1.9000	-5.000%	10	430	-88.947%
2026-02-12	2.2500	2.2500	2.0000	2.0000	-15.254%	4	430	-89.500%
2026-02-11	2.3800	2.3800	2.3600	2.3600	-13.235%	2	428	-91.102%
2026-02-10	2.7200	2.7200	2.7200	2.7200	+3.817%	1	429	-92.279%
2026-02-09	2.8400	2.8400	2.6200	2.6200	-9.655%	7	428	-91.985%
2026-02-06	3.2000	3.2000	2.9000	2.9000	-23.684%	17	433	-92.759%
2026-02-05	2.9500	3.8000	2.7000	3.8000	+29.252%	7	448	-94.474%
2026-02-04	4.1500	4.1500	2.9400	2.9400	-29.157%	9	448	-92.857%
2026-02-03	4.1500	4.1500	3.8600	4.1500	-13.542%	22	446	-94.940%
2026-01-30	4.8000	4.9000	4.7000	4.8000	-1.031%	8	449	-95.625%
2026-01-29	5.1000	5.1000	4.8500	4.8500	-6.731%	4	446	-95.670%
2026-01-27	4.4500	5.2000	4.4500	5.2000	-3.704%	6	444	-95.962%
2026-01-26	5.5000	5.5000	5.4000	5.4000	-3.915%	56	448	-96.111%
2026-01-22	5.8300	5.8300	5.6200	5.6200	-17.836%	46	468	-96.263%
2026-01-21	6.8400	6.8400	6.8400	6.8400	-0.870%	1	457	-96.930%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+2.985%	2	457	-96.957%
2026-01-14	6.7000	6.7000	6.7000	6.7000	-6.944%	13	457	-96.866%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-4.000%	1	444	-97.083%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-9.201%	6	444	-97.200%
2026-01-07	8.2000	8.2600	8.2000	8.2600	+15.524%	2	439	-97.458%
2026-01-06	6.4200	7.1500	6.4200	7.1500	+37.500%	54	439	-97.063%
2026-01-05	5.2500	5.2500	5.2000	5.2000	-8.772%	38	480	-95.962%
2025-12-31	5.7000	5.7000	5.7000	5.7000	+5.556%	2	480	-96.316%
2025-12-29	5.5000	5.5000	5.4000	5.4000	-5.263%	32	480	-96.111%
2025-12-26	5.7000	5.7000	5.7000	5.7000	+4.587%	1	451	-96.316%
2025-12-23	5.4500	5.4500	5.4500	5.4500	+9.000%	1	451	-96.147%
2025-12-19	5.0400	5.0700	4.9500	5.0000	-11.972%	31	451	-95.800%
2025-12-18	5.6800	5.6800	5.6800	5.6800	-3.729%	2	448	-96.303%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-11.011%	1	448	-96.441%
2025-12-15	6.8000	6.8000	6.6300	6.6300	-12.763%	7	448	-96.833%
2025-12-11	7.6000	7.6000	7.5000	7.6000	-1.299%	19	441	-97.237%
2025-12-10	8.0500	8.0500	7.1500	7.7000	-27.700%	25	424	-97.273%
2025-12-09	10.6500	10.6500	10.6500	10.6500	-4.911%	3	401	-98.028%
2025-12-08	11.2000	11.2000	11.2000	11.2000	+7.692%	1	398	-98.125%
2025-12-04	10.4000	10.4000	10.4000	10.4000	-0.952%	1	399	-97.981%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+21.387%	1	399	-98.000%
2025-12-02	8.5000	8.6500	8.5000	8.6500	-3.889%	2	399	-97.572%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+16.883%	1	398	-97.667%
2025-11-24	7.8000	7.8000	7.7000	7.7000	-4.938%	2	398	-97.273%
2025-11-21	8.1000	8.1000	8.1000	8.1000	-0.613%	2	398	-97.407%
2025-11-20	10.2000	10.2000	8.1500	8.1500	-24.885%	19	400	-97.423%
2025-11-19	11.2000	11.2000	10.8500	10.8500	-9.205%	29	399	-98.065%
2025-11-18	11.9500	11.9500	11.9500	11.9500	-1.321%	16	376	-98.243%
2025-11-14	12.1800	12.3600	12.1000	12.1100	-7.839%	25	375	-98.266%
2025-11-10	12.5000	13.1700	12.5000	13.1400	+10.420%	37	376	-98.402%
2025-11-07	13.0500	13.0500	11.9000	11.9000	-4.418%	23	352	-98.235%
2025-11-06	12.7500	12.7500	12.2000	12.4500	-5.682%	18	329	-98.313%
2025-11-05	14.3500	14.3500	13.0000	13.2000	-8.014%	21	324	-98.409%
2025-11-04	12.9500	14.3500	12.9500	14.3500	-19.427%	11	311	-98.537%
2025-11-03	16.0000	17.8100	15.7500	17.8100	+13.223%	21	308	-98.821%
2025-10-31	15.8700	16.2000	15.5300	15.7300	+0.191%	44	308	-98.665%
2025-10-30	15.6000	15.8000	15.6000	15.7000	+2.614%	16	305	-98.662%
2025-10-29	15.0900	15.7500	14.8600	15.3000	-2.857%	13	311	-98.627%
2025-10-28	15.2500	16.6200	15.2500	15.7500	+2.606%	11	312	-98.667%
2025-10-27	14.5000	15.4700	14.1000	15.3500	+4.068%	33	310	-98.632%
2025-10-24	14.7500	14.7500	14.7500	14.7500	+1.027%	1	310	-98.576%
2025-10-23	14.0000	14.6000	13.7500	14.6000	+7.353%	22	310	-98.562%
2025-10-22	13.7500	13.7500	13.6000	13.6000	-2.857%	2	292	-98.456%
2025-10-21	14.2000	14.2000	14.0000	14.0000	+0.719%	2	291	-98.500%
2025-10-20	14.8000	14.8000	13.9000	13.9000	+1.832%	2	291	-98.489%
2025-10-17	13.8000	13.8000	13.5500	13.6500	+1.111%	5	290	-98.462%
2025-10-16	15.2000	15.2000	13.5000	13.5000	-9.699%	11	289	-98.444%
2025-10-15	15.5500	15.5500	14.7600	14.9500	-0.333%	16	284	-98.595%
2025-10-14	14.7500	15.0000	14.7500	15.0000	+2.041%	3	279	-98.600%
2025-10-13	14.7500	14.8000	14.7000	14.7000	-1.342%	5	279	-98.571%
2025-10-10	14.7000	15.3000	14.7000	14.9000	-6.875%	11	279	-98.591%
2025-10-09	16.8000	16.9700	15.7500	16.0000	-8.571%	16	271	-98.688%
2025-10-08	16.8300	17.5000	16.8300	17.5000	+5.740%	15	271	-98.800%
2025-10-07	17.2000	17.2000	16.1300	16.5500	-9.513%	27	265	-98.731%
2025-10-06	17.5200	18.2900	17.5000	18.2900	+15.031%	26	265	-98.852%
2025-10-03	16.3800	16.3800	15.9000	15.9000	+2.251%	3	268	-98.679%
2025-10-02	15.8000	15.8000	15.1000	15.5500	-4.012%	8	267	-98.650%
2025-10-01	17.2000	17.3500	16.2000	16.2000	-3.284%	14	267	-98.704%
2025-09-30	16.9000	16.9000	16.5300	16.7500	-7.967%	27	267	-98.746%
2025-09-29	17.8000	18.2000	17.8000	18.2000	+7.248%	2	265	-98.846%
2025-09-26	17.1700	17.1700	16.6800	16.9700	+1.313%	5	266	-98.763%
2025-09-24	16.5400	16.8000	16.5400	16.7500	+0.299%	25	265	-98.746%
2025-09-23	17.5500	17.6000	16.7000	16.7000	-13.962%	7	241	-98.743%
2025-09-22	18.7700	19.4100	18.7700	19.4100	+15.536%	2	238	-98.918%
2025-09-19	16.5000	17.2800	16.5000	16.8000	+13.514%	12	237	-98.750%
2025-09-18	14.5400	14.8000	14.5400	14.8000	+5.039%	2	237	-98.581%
2025-09-17	14.7500	14.7500	13.8200	14.0900	-17.699%	49	235	-98.510%
2025-09-16	17.4000	17.4000	17.0000	17.1200	+10.452%	9	192	-98.773%
2025-09-15	15.5000	15.5000	15.5000	15.5000	+1.639%	1	190	-98.645%
2025-09-12	15.2500	15.2500	15.2500	15.2500	+2.694%	4	190	-98.623%
2025-09-11	15.5000	15.5500	14.8500	14.8500	+4.284%	16	191	-98.586%
2025-09-10	15.5300	15.5300	14.2400	14.2400	-1.180%	32	186	-98.525%
2025-09-08	13.8500	14.4100	13.8500	14.4100	+15.280%	27	156	-98.543%
2025-09-05	12.4600	12.6300	12.4600	12.5000	-10.266%	28	131	-98.320%
2025-09-02	13.9300	13.9300	13.9300	13.9300	-8.775%	1	109	-98.492%
2025-08-28	15.2700	15.2700	15.2700	15.2700	-3.659%	4	108	-98.625%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+1.278%	28	106	-98.675%
2025-08-26	15.6500	15.6500	15.6500	15.6500	0.000%	1	82	-98.658%
2025-08-25	16.1500	16.1500	15.6500	15.6500	-4.863%	2	82	-98.658%
2025-08-22	16.4500	16.4500	16.4500	16.4500	+13.841%	1	81	-98.723%
2025-08-20	13.8500	14.4500	13.6500	14.4500	+8.240%	10	81	-98.547%
2025-08-14	13.3800	13.4600	13.3500	13.3500	+4.870%	4	83	-98.427%
2025-08-13	12.6100	12.7300	12.6100	12.7300	-6.397%	2	82	-98.350%
2025-08-12	13.4500	13.6000	13.4500	13.6000	+6.416%	3	82	-98.456%
2025-08-08	12.6700	12.7800	12.6700	12.7800	-0.930%	2	81	-98.357%
2025-08-07	12.9000	12.9000	12.9000	12.9000	+6.173%	3	81	-98.372%
2025-08-06	12.3700	12.3700	12.1500	12.1500	-7.605%	4	81	-98.272%
2025-08-05	13.1500	13.1500	13.1500	13.1500	+16.889%	1	81	-98.403%
2025-08-01	10.8500	11.2500	10.8500	11.2500	-3.351%	8	81	-98.133%
2025-07-30	11.6400	11.6400	11.6400	11.6400	-0.513%	4	74	-98.196%
2025-07-29	11.7500	11.7500	11.4300	11.7000	-17.314%	4	73	-98.205%
2025-07-25	14.1500	14.1500	14.1500	14.1500	-1.049%	3	71	-98.516%
2025-07-21	14.3000	14.3000	14.3000	14.3000	+2.143%	1	71	-98.531%
2025-07-17	13.9500	14.0000	13.9500	14.0000	-1.408%	2	71	-98.500%
2025-07-16	14.2000	14.2000	14.2000	14.2000	-20.891%	1	71	-98.521%
2025-07-11	17.9500	17.9500	17.9500	17.9500	-5.626%	3	70	-98.830%
2025-07-10	19.0200	19.0200	19.0200	19.0200	+1.984%	1	70	-98.896%
2025-07-08	18.6500	18.6500	18.6500	18.6500	+0.161%	1	70	-98.874%
2025-07-07	18.6200	18.6200	18.6200	18.6200	+11.497%	1	71	-98.872%
2025-07-03	17.0000	17.0000	16.7000	16.7000	+6.032%	4	70	-98.743%
2025-07-02	15.7500	15.7500	15.7500	15.7500	-1.439%	1	70	-98.667%
2025-06-30	15.9800	15.9800	15.9800	15.9800	+8.339%	1	70	-98.686%
2025-06-27	14.7500	14.7500	14.7500	14.7500	+20.408%	1	70	-98.576%
2025-05-29	12.2500	12.2500	12.2500	12.2500	-19.672%	189	69	-98.286%
2025-05-27	15.2500	15.2500	15.2500	15.2500	0.000%	189	189	-98.623%

.dark-mode .rWgY0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWgY0c{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C97.5UBER Sep 18 2026 97.50 Call (UBER260918C00097500)option OPRA

UBER20260918C97.5
UBER Sep 18 2026 97.50 Call (UBER260918C00097500)
option OPRA