Dark

UBER20261120C100
UBER Nov 20 2026 100.00 Call (UBER261120C00100000)
option OPRA

EOD

Aug 3, 2026

0.7800+20.000%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7800	0.7800	0.7800	0.7800	+20.000%	2	2,732	0.000%
2026-07-29	0.6900	0.7000	0.6500	0.6500	-9.722%	17	2,734	+20.000%
2026-07-28	0.6200	0.7200	0.6200	0.7200	+33.333%	2	2,740	+8.333%
2026-07-27	0.4900	0.5400	0.4800	0.5400	+5.882%	983	2,739	+44.444%
2026-07-24	0.6600	0.7100	0.3000	0.5100	-27.143%	222	1,957	+52.941%
2026-07-23	0.8000	0.8000	0.6200	0.7000	-10.256%	76	1,748	+11.429%
2026-07-22	0.8400	0.8700	0.7500	0.7800	-18.750%	58	1,787	0.000%
2026-07-21	0.9800	1.0000	0.8900	0.9600	-6.796%	273	1,760	-18.750%
2026-07-20	1.1500	1.1900	0.9900	1.0300	-8.850%	41	1,516	-24.272%
2026-07-17	1.1000	1.1300	1.1000	1.1300	-6.612%	3	1,518	-30.973%
2026-07-16	1.2800	1.3800	1.1800	1.2100	+0.833%	69	1,520	-35.537%
2026-07-15	1.2500	1.2500	1.2000	1.2000	0.000%	2	1,472	-35.000%
2026-07-14	1.3000	1.3000	1.2000	1.2000	-15.493%	2	1,471	-35.000%
2026-07-13	1.4400	1.4400	1.4200	1.4200	0.000%	2	1,470	-45.070%
2026-07-10	1.5500	1.5500	1.4200	1.4200	-0.699%	2	1,469	-45.070%
2026-07-09	1.3500	1.4300	1.3500	1.4300	+2.878%	11	1,468	-45.455%
2026-07-08	1.4200	1.4200	1.3900	1.3900	+2.963%	2	1,477	-43.885%
2026-07-07	1.5000	1.5000	1.3100	1.3500	+4.651%	66	1,477	-42.222%
2026-07-06	1.3700	1.4100	1.2100	1.2900	-17.308%	56	1,428	-39.535%
2026-07-02	1.3600	1.5600	1.2900	1.5600	+7.586%	61	1,459	-50.000%
2026-07-01	1.4000	1.4700	1.3500	1.4500	+16.000%	67	1,459	-46.207%
2026-06-30	1.6000	1.7700	1.2500	1.2500	-30.556%	24	1,408	-37.600%
2026-06-29	2.0200	2.1300	1.6500	1.8000	-10.000%	36	1,403	-56.667%
2026-06-26	1.3000	2.0200	1.3000	2.0000	+52.672%	18	1,375	-61.000%
2026-06-25	1.6400	1.6400	1.3100	1.3100	-22.024%	17	1,360	-40.458%
2026-06-24	1.2200	2.1500	1.2200	1.6800	+66.337%	95	1,345	-53.571%
2026-06-23	1.1200	1.1200	0.9600	1.0100	-14.407%	60	1,317	-22.772%
2026-06-22	1.1500	1.3400	1.1500	1.1800	-4.839%	76	1,325	-33.898%
2026-06-18	1.2500	1.3200	1.2400	1.2400	-12.057%	56	1,316	-37.097%
2026-06-17	1.3800	1.5000	1.3800	1.4100	-6.000%	38	1,316	-44.681%
2026-06-16	1.7000	1.7100	1.5000	1.5000	-1.961%	15	1,316	-48.000%
2026-06-15	1.3300	1.5300	1.3300	1.5300	+68.132%	17	1,309	-49.020%
2026-06-12	1.1000	1.1000	0.9100	0.9100	-9.000%	7	1,309	-14.286%
2026-06-11	1.0600	1.0600	1.0000	1.0000	-16.667%	3	1,309	-22.000%
2026-06-10	1.4300	1.4300	1.1800	1.2000	-6.977%	5	1,309	-35.000%
2026-06-09	1.2900	1.2900	1.2900	1.2900	-3.731%	1	1,309	-39.535%
2026-06-08	1.4100	1.4300	1.3400	1.3400	-4.965%	32	1,309	-41.791%
2026-06-05	1.5500	1.5500	1.4000	1.4100	-18.023%	44	1,308	-44.681%
2026-06-04	1.9100	2.0100	1.6900	1.7200	+13.158%	35	1,341	-54.651%
2026-06-03	1.6400	1.7000	1.5200	1.5200	-13.636%	5	1,312	-48.684%
2026-06-02	2.0000	2.0000	1.7600	1.7600	-22.124%	11	1,309	-55.682%
2026-06-01	1.6600	2.3300	1.6600	2.2600	+41.250%	31	1,303	-65.487%
2026-05-29	1.5000	1.8500	1.5000	1.6000	+15.108%	53	1,304	-51.250%
2026-05-28	1.4400	1.4900	1.3300	1.3900	-5.442%	88	1,324	-43.885%
2026-05-27	1.4300	1.5200	1.4300	1.4700	-2.000%	62	1,268	-46.939%
2026-05-26	1.5100	1.5100	1.3900	1.5000	-3.226%	12	1,225	-48.000%
2026-05-22	2.1000	2.1000	1.5500	1.5500	-15.301%	52	1,215	-49.677%
2026-05-21	1.9300	1.9600	1.7800	1.8300	-8.955%	46	1,230	-57.377%
2026-05-20	1.8600	2.0400	1.8600	2.0100	-4.286%	7	1,230	-61.194%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+2.439%	3	1,224	-62.857%
2026-05-18	2.0700	2.2200	1.9500	2.0500	+2.500%	16	1,224	-61.951%
2026-05-15	2.0100	2.0100	2.0000	2.0000	-0.990%	2	1,224	-61.000%
2026-05-14	2.0000	2.0200	1.8000	2.0200	-7.763%	15	1,218	-61.386%
2026-05-13	2.1200	2.1900	2.0500	2.1900	-13.439%	14	1,215	-64.384%
2026-05-12	2.3600	2.5300	2.3600	2.5300	0.000%	17	1,215	-69.170%
2026-05-11	2.2800	2.5300	2.2800	2.5300	+5.417%	4	1,215	-69.170%
2026-05-08	2.4100	2.4500	2.2100	2.4000	-11.111%	34	1,229	-67.500%
2026-05-07	2.7700	2.7800	2.7000	2.7000	-19.403%	30	1,196	-71.111%
2026-05-06	3.0000	3.3500	2.8000	3.3500	+51.584%	43	1,180	-76.716%
2026-05-05	2.4800	2.4800	2.2100	2.2100	-13.333%	5	1,141	-64.706%
2026-05-04	2.3500	2.7500	2.3500	2.5500	-5.204%	8	1,140	-69.412%
2026-05-01	2.6700	2.7200	2.6700	2.6900	+12.083%	8	1,140	-71.004%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-4.762%	1	1,140	-67.500%
2026-04-29	2.0300	2.5600	2.0300	2.5200	+2.857%	7	1,139	-69.048%
2026-04-28	2.6000	2.6400	2.4500	2.4500	-14.336%	11	1,137	-68.163%
2026-04-27	2.8600	2.8600	2.8600	2.8600	+10.000%	1	1,132	-72.727%
2026-04-23	2.9700	3.0000	2.6000	2.6000	-3.346%	12	1,131	-70.000%
2026-04-22	2.9500	2.9500	2.6900	2.6900	-18.485%	21	1,130	-71.004%
2026-04-21	3.4000	3.5000	3.3000	3.3000	+10.000%	12	1,128	-76.364%
2026-04-20	2.8600	3.0000	2.8500	3.0000	0.000%	10	1,128	-74.000%
2026-04-17	3.4000	3.4000	3.0000	3.0000	+0.334%	24	1,122	-74.000%
2026-04-16	3.0000	3.0000	2.9900	2.9900	-9.394%	11	1,124	-73.913%
2026-04-15	2.6000	3.3000	2.6000	3.3000	+65.000%	36	1,125	-76.364%
2026-04-13	1.6500	2.0000	1.6500	2.0000	+16.279%	3	1,112	-61.000%
2026-04-10	1.8000	1.8000	1.5800	1.7200	-15.686%	5	1,111	-54.651%
2026-04-09	2.0400	2.0400	2.0400	2.0400	-10.917%	4	1,110	-61.765%
2026-04-08	2.4000	2.4000	2.2800	2.2900	0.000%	3	1,110	-65.939%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-1.717%	1	1,111	-65.939%
2026-04-06	2.3300	2.3300	2.3300	2.3300	+6.393%	5	1,110	-66.524%
2026-04-02	2.2000	2.2000	2.0900	2.1900	-8.368%	7	1,108	-64.384%
2026-04-01	2.3900	2.3900	2.3900	2.3900	+4.825%	1	1,108	-67.364%
2026-03-31	2.2500	2.2800	2.2000	2.2800	+15.152%	4	1,107	-65.789%
2026-03-30	2.1400	2.1800	1.9800	1.9800	+0.508%	4	1,104	-60.606%
2026-03-27	2.0100	2.0100	1.9700	1.9700	-13.974%	2	1,103	-60.406%
2026-03-26	2.3500	2.3500	2.2100	2.2900	-10.547%	26	1,103	-65.939%
2026-03-25	2.6000	2.6000	2.5600	2.5600	-16.340%	4	1,124	-69.531%
2026-03-24	3.0600	3.0600	3.0600	3.0600	-5.556%	1	1,123	-74.510%
2026-03-23	3.1500	3.2500	3.0400	3.2400	+1.250%	24	1,124	-75.926%
2026-03-20	3.1000	3.2000	3.1000	3.2000	-9.859%	83	1,112	-75.625%
2026-03-19	3.5700	3.5700	3.5500	3.5500	-4.054%	4	1,137	-78.028%
2026-03-18	3.7500	3.7500	3.7000	3.7000	-9.756%	4	1,136	-78.919%
2026-03-17	4.3000	4.3000	4.0000	4.1000	+26.154%	255	1,132	-80.976%
2026-03-16	3.4400	3.4400	3.2500	3.2500	+1.881%	2	887	-76.000%
2026-03-13	3.2500	3.2500	3.1900	3.1900	-0.313%	7	885	-75.549%
2026-03-11	3.1000	3.2000	3.0000	3.2000	+4.918%	12	885	-75.625%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-11.594%	2	880	-74.426%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-15.233%	2	881	-77.391%
2026-03-05	4.0700	4.0700	4.0700	4.0700	+5.990%	5	879	-80.835%
2026-03-04	3.5900	3.8400	3.5900	3.8400	+2.128%	27	874	-79.688%
2026-02-27	3.7600	3.7600	3.7600	3.7600	-3.590%	1	869	-79.255%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+55.378%	2	869	-80.000%
2026-02-23	2.9000	2.9000	2.5100	2.5100	-13.746%	7	869	-68.924%
2026-02-18	3.0000	3.0000	2.9100	2.9100	+11.069%	39	864	-73.196%
2026-02-17	2.5300	2.7200	2.5300	2.6200	0.000%	6	839	-70.229%
2026-02-13	2.8000	2.8100	2.5300	2.6200	-11.186%	28	845	-70.229%
2026-02-12	2.9000	2.9500	2.9000	2.9500	-2.640%	12	845	-73.559%
2026-02-11	3.2000	3.2000	3.0300	3.0300	-10.882%	13	851	-74.257%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-5.028%	4	848	-77.059%
2026-02-09	3.5800	3.5800	3.5800	3.5800	-0.831%	4	844	-78.212%
2026-02-06	3.6700	3.8000	3.5600	3.6100	+1.120%	561	848	-78.393%
2026-02-05	3.5700	3.5700	3.5700	3.5700	-10.750%	1	294	-78.151%
2026-02-04	3.3000	4.0000	3.2100	4.0000	-20.792%	8	293	-80.500%
2026-02-03	5.0500	5.1000	4.9000	5.0500	-15.268%	76	292	-84.554%
2026-02-02	5.9600	5.9600	5.9600	5.9600	+9.358%	5	258	-86.913%
2026-01-28	6.0000	6.0000	5.4500	5.4500	-10.362%	2	253	-85.688%
2026-01-27	6.0800	6.0800	6.0800	6.0800	-3.492%	10	254	-87.171%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-5.120%	1	249	-87.619%
2026-01-22	6.6200	6.6400	6.6200	6.6400	-13.203%	2	248	-88.253%
2026-01-21	7.7000	7.8900	7.6500	7.6500	+12.500%	59	248	-89.804%
2026-01-20	6.8000	6.8000	6.8000	6.8000	-7.483%	30	250	-88.529%
2026-01-16	6.9100	7.3500	6.9100	7.3500	+2.797%	71	250	-89.388%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-7.022%	3	250	-89.091%
2026-01-14	7.6900	7.6900	7.6900	7.6900	-0.259%	3	248	-89.857%
2026-01-13	7.7100	7.7100	7.7100	7.7100	-3.625%	1	247	-89.883%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+1.138%	30	246	-90.250%
2026-01-09	7.9100	7.9100	7.9100	7.9100	-12.209%	10	246	-90.139%
2026-01-08	8.3500	9.0100	8.3500	9.0100	+14.051%	40	256	-91.343%
2026-01-06	7.9200	7.9200	7.9000	7.9000	+28.455%	12	264	-90.127%
2026-01-05	6.8000	6.8000	6.0000	6.1500	-9.956%	154	169	-87.317%
2026-01-02	6.8300	6.8300	6.8300	6.8300	+4.275%	20	169	-88.580%
2025-12-30	6.5100	6.5500	6.5100	6.5500	+2.344%	71	184	-88.092%
2025-12-26	6.3500	6.4000	6.3500	6.4000	+4.065%	2	113	-87.813%
2025-12-23	6.1600	6.2000	6.1500	6.1500	-6.107%	100	113	-87.317%
2025-12-22	6.7500	6.7500	6.5500	6.5500	+8.086%	2	14	-88.092%
2025-12-19	6.0600	6.0600	6.0600	6.0600	-19.841%	1	13	-87.129%
2025-12-15	7.4500	7.5600	7.4500	7.5600	0.000%	12	12	-89.683%

.dark-mode .kGnP43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGnP43{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C100UBER Nov 20 2026 100.00 Call (UBER261120C00100000)option OPRA

UBER20261120C100
UBER Nov 20 2026 100.00 Call (UBER261120C00100000)
option OPRA