Dark

UBER20261120C70
UBER Nov 20 2026 70.00 Call (UBER261120C00070000)
option OPRA

EOD

Aug 3, 2026

7.75+10.714%(+0.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.5000	7.7500	7.5000	7.7500	+10.714%	34	641	0.000%
2026-07-31	6.7000	7.0000	6.7000	7.0000	-0.709%	68	644	+10.714%
2026-07-30	6.6000	7.0500	6.2500	7.0500	-9.032%	57	630	+9.929%
2026-07-29	7.6000	7.9000	6.8300	7.7500	+4.730%	43	608	0.000%
2026-07-28	6.5500	7.4000	6.5500	7.4000	+22.314%	34	643	+4.730%
2026-07-27	5.8300	6.0500	5.3000	6.0500	+15.238%	275	628	+28.099%
2026-07-24	6.8000	6.9000	5.0500	5.2500	-19.847%	79	547	+47.619%
2026-07-23	7.0600	7.1500	6.3300	6.5500	-10.884%	76	484	+18.321%
2026-07-22	7.7800	7.7800	7.2000	7.3500	-18.785%	23	426	+5.442%
2026-07-20	9.0500	9.0500	9.0500	9.0500	-2.688%	1	414	-14.365%
2026-07-15	9.5000	9.5000	9.3000	9.3000	+6.286%	5	414	-16.667%
2026-07-14	8.7500	8.7500	8.7500	8.7500	-16.107%	1	415	-11.429%
2026-07-13	10.4300	10.4300	10.4300	10.4300	-3.067%	1	415	-25.695%
2026-07-10	11.0200	11.0200	10.6000	10.7600	+4.062%	7	415	-27.974%
2026-07-09	10.3400	10.3400	10.3400	10.3400	+8.159%	1	420	-25.048%
2026-07-08	10.3300	10.3300	9.5600	9.5600	-3.434%	5	420	-18.933%
2026-07-07	10.0000	10.0000	9.8800	9.9000	+8.197%	4	423	-21.717%
2026-07-06	10.1700	10.1700	9.0000	9.1500	-8.500%	12	423	-15.301%
2026-07-02	9.8700	10.0000	9.4000	10.0000	+7.875%	22	418	-22.500%
2026-07-01	9.2700	9.2700	9.2700	9.2700	+0.216%	1	418	-16.397%
2026-06-30	9.2500	9.2500	9.2500	9.2500	-20.259%	1	419	-16.216%
2026-06-29	12.2000	12.5000	11.6000	11.6000	-3.333%	12	418	-33.190%
2026-06-26	12.0000	12.0000	12.0000	12.0000	+23.711%	5	419	-35.417%
2026-06-25	10.6500	10.6500	9.7000	9.7000	-7.619%	6	424	-20.103%
2026-06-24	10.0000	11.6500	10.0000	10.5000	+34.100%	33	418	-26.190%
2026-06-23	8.3900	8.3900	7.8300	7.8300	-13.671%	18	409	-1.022%
2026-06-22	8.1000	9.1500	8.1000	9.0700	+1.910%	25	409	-14.553%
2026-06-18	8.8500	9.1700	8.5000	8.9000	+4.094%	25	406	-12.921%
2026-06-17	9.5000	9.5000	8.5500	8.5500	-13.636%	18	406	-9.357%
2026-06-16	10.3700	10.6200	9.9000	9.9000	+1.538%	89	406	-21.717%
2026-06-15	8.8400	10.0000	8.8400	9.7500	+34.113%	42	372	-20.513%
2026-06-12	8.3400	8.3400	6.9000	7.2700	-4.216%	142	372	+6.602%
2026-06-11	7.1500	7.5900	7.1500	7.5900	+0.797%	25	372	+2.108%
2026-06-10	7.9000	8.2200	7.5300	7.5300	-11.930%	23	351	+2.922%
2026-06-09	8.7000	8.7000	8.2500	8.5500	+1.183%	10	330	-9.357%
2026-06-08	8.6500	8.8500	8.4500	8.4500	-8.649%	96	334	-8.284%
2026-06-05	9.0900	9.2500	8.7300	9.2500	-7.500%	26	304	-16.216%
2026-06-04	10.5300	10.6000	10.0000	10.0000	+2.987%	6	298	-22.500%
2026-06-03	9.1300	9.7100	9.1300	9.7100	+2.534%	3	295	-20.185%
2026-06-02	11.0000	11.0000	9.4700	9.4700	-16.564%	13	295	-18.163%
2026-06-01	9.4800	11.3500	9.4800	11.3500	+30.460%	26	291	-31.718%
2026-05-29	8.8500	9.7500	8.7000	8.7000	-2.576%	70	300	-10.920%
2026-05-28	8.6000	8.9700	8.4000	8.9300	+2.644%	143	290	-13.214%
2026-05-27	8.6500	8.7600	8.5500	8.7000	+0.578%	11	258	-10.920%
2026-05-26	9.0500	9.1000	8.5300	8.6500	-11.100%	70	252	-10.405%
2026-05-22	10.8000	10.8000	9.7300	9.7300	-8.380%	17	225	-20.349%
2026-05-21	10.6700	10.6700	10.5500	10.6200	-14.836%	15	212	-27.024%
2026-05-19	11.9000	12.4700	11.9000	12.4700	+4.790%	7	212	-37.851%
2026-05-18	11.9300	11.9400	11.9000	11.9000	-0.833%	5	197	-34.874%
2026-05-15	11.9500	12.0000	11.9500	12.0000	+12.465%	5	197	-35.417%
2026-05-14	10.9000	10.9000	10.6700	10.6700	-16.965%	41	193	-27.366%
2026-05-11	12.5700	13.1700	12.5700	12.8500	+7.083%	27	155	-39.689%
2026-05-08	12.2500	12.2500	12.0000	12.0000	-20.000%	5	139	-35.417%
2026-05-06	15.0800	15.0800	15.0000	15.0000	+22.449%	27	139	-48.333%
2026-05-04	12.4300	12.4300	12.2500	12.2500	-3.543%	12	166	-36.735%
2026-05-01	12.6000	12.7000	12.6000	12.7000	+6.544%	30	144	-38.976%
2026-04-30	11.9300	11.9600	11.7800	11.9200	-10.038%	10	144	-34.983%
2026-04-27	13.2500	13.2500	13.2500	13.2500	+8.607%	1	141	-41.509%
2026-04-24	12.2000	12.2000	12.2000	12.2000	-16.438%	4	142	-36.475%
2026-04-21	15.2800	15.2800	14.6000	14.6000	+5.339%	17	138	-46.918%
2026-04-20	13.8600	13.8600	13.8600	13.8600	-6.034%	3	124	-44.084%
2026-04-17	14.7500	14.7500	14.7500	14.7500	0.000%	3	123	-47.458%
2026-04-16	14.9100	14.9100	14.7500	14.7500	+5.132%	11	122	-47.458%
2026-04-15	12.0500	14.0300	12.0500	14.0300	+24.379%	4	118	-44.761%
2026-04-14	11.4500	11.4500	11.2800	11.2800	+12.800%	2	119	-31.294%
2026-04-10	12.2500	12.2500	10.0000	10.0000	-3.939%	7	118	-22.500%
2026-04-09	10.3300	10.4800	10.2900	10.4100	-18.160%	18	117	-25.552%
2026-04-08	12.7200	12.7200	12.7200	12.7200	+12.367%	1	111	-39.072%
2026-04-07	11.1600	11.3500	11.1600	11.3200	-1.394%	10	111	-31.537%
2026-04-06	11.4800	11.4800	11.4800	11.4800	+2.044%	1	111	-32.491%
2026-04-02	11.1000	11.2500	11.1000	11.2500	-3.682%	4	110	-31.111%
2026-04-01	11.3500	11.6800	11.3500	11.6800	+2.998%	4	110	-33.647%
2026-03-31	11.0000	11.3800	11.0000	11.3400	+8.103%	26	110	-31.658%
2026-03-30	10.3500	10.4900	10.3500	10.4900	+6.497%	3	106	-26.120%
2026-03-27	10.0000	10.0000	9.8500	9.8500	-9.799%	11	107	-21.320%
2026-03-26	10.9300	10.9300	10.9200	10.9200	-16.065%	5	96	-29.029%
2026-03-20	13.0100	13.0100	13.0100	13.0100	-13.093%	2	96	-40.430%
2026-03-18	14.9700	14.9700	14.9700	14.9700	+12.556%	25	94	-48.230%
2026-03-13	13.3000	13.3000	13.3000	13.3000	+2.465%	1	79	-41.729%
2026-03-12	12.9800	12.9800	12.9800	12.9800	-2.185%	1	80	-40.293%
2026-03-11	13.2700	13.2700	13.2700	13.2700	+5.317%	1	80	-41.598%
2026-03-10	12.4500	12.6200	12.1500	12.6000	-1.563%	5	80	-38.492%
2026-03-09	12.2700	12.9300	12.2700	12.8000	-8.897%	4	77	-39.453%
2026-03-06	13.7500	14.0500	13.7500	14.0500	-2.970%	6	78	-44.840%
2026-03-04	14.4800	14.4800	14.4800	14.4800	+5.693%	3	72	-46.478%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-5.517%	1	74	-43.431%
2026-02-27	14.4000	14.5000	14.4000	14.5000	-0.069%	4	75	-46.552%
2026-02-26	14.5100	14.5100	14.5100	14.5100	+16.266%	1	74	-46.589%
2026-02-25	12.4800	12.4800	12.4800	12.4800	+9.474%	1	72	-37.901%
2026-02-23	11.7800	11.7800	11.4000	11.4000	-11.765%	2	72	-32.018%
2026-02-20	12.9200	12.9200	12.9200	12.9200	+2.134%	1	70	-40.015%
2026-02-19	12.7300	12.7300	12.6300	12.6500	+5.417%	5	70	-38.735%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+12.676%	1	75	-35.417%
2026-02-13	10.8200	10.9000	10.6500	10.6500	-13.765%	11	65	-27.230%
2026-02-11	12.5700	12.5700	11.9500	12.3500	-7.421%	9	65	-37.247%
2026-02-06	13.3400	13.3400	13.3400	13.3400	-7.682%	1	58	-41.904%
2026-02-05	14.4500	14.4500	14.4500	14.4500	+1.904%	80	58	-46.367%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-15.995%	5	18	-45.346%
2026-02-03	16.8800	16.8800	16.8800	16.8800	-5.169%	1	13	-54.088%
2026-02-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	13	-56.461%
2026-01-27	17.8000	17.8000	17.8000	17.8000	-12.315%	1	13	-56.461%
2026-01-26	20.3000	20.3000	20.3000	20.3000	+2.370%	1	13	-61.823%
2026-01-23	19.8300	19.8300	19.8300	19.8300	-7.076%	1	14	-60.918%
2026-01-21	21.2000	22.3400	21.2000	21.3400	-0.047%	5	13	-63.683%
2026-01-15	21.2700	21.6000	21.2700	21.3500	-7.174%	3	14	-63.700%
2026-01-07	24.4000	24.4000	23.0000	23.0000	+19.295%	3	13	-66.304%
2026-01-05	20.0100	20.0100	18.3500	19.2800	-7.486%	11	9	-59.803%
2026-01-02	20.8400	20.8400	20.8400	20.8400	+19.086%	1	9	-62.812%
2025-12-19	17.9000	17.9000	17.5000	17.5000	-17.840%	2	8	-55.714%
2025-12-16	21.2500	21.3000	21.2500	21.3000	0.000%	6	6	-63.615%

.dark-mode .YRr9G2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRr9G2{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C70UBER Nov 20 2026 70.00 Call (UBER261120C00070000)option OPRA

UBER20261120C70
UBER Nov 20 2026 70.00 Call (UBER261120C00070000)
option OPRA