Dark

UBER20261120C77.5
UBER Nov 20 2026 77.50 Call (UBER261120C00077500)
option OPRA

EOD

Aug 3, 2026

4.50+12.500%(+0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.3500	4.5000	4.3500	4.5000	+12.500%	13	640	0.000%
2026-07-31	3.9500	4.0000	3.8400	4.0000	+7.817%	44	645	+12.500%
2026-07-30	3.5500	3.7100	3.5500	3.7100	-16.629%	6	629	+21.294%
2026-07-29	4.4000	4.4500	4.0700	4.4500	+3.488%	10	625	+1.124%
2026-07-28	3.9100	4.3000	3.8500	4.3000	+32.308%	27	625	+4.651%
2026-07-27	3.0600	3.4200	2.8000	3.2500	-10.959%	33	612	+38.462%
2026-07-24	3.6000	3.6500	3.6000	3.6500	-1.882%	3	596	+23.288%
2026-07-23	4.1500	4.1500	3.6500	3.7200	-17.333%	27	597	+20.968%
2026-07-22	4.6000	4.6000	4.4800	4.5000	-9.274%	243	601	0.000%
2026-07-21	4.9600	4.9600	4.9600	4.9600	-8.148%	15	596	-9.274%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-4.425%	1	596	-16.667%
2026-07-17	5.2000	5.6500	5.2000	5.6500	-6.612%	2	597	-20.354%
2026-07-15	6.0500	6.0500	6.0500	6.0500	+12.037%	5	596	-25.620%
2026-07-14	5.8000	5.8000	5.4000	5.4000	-14.286%	30	601	-16.667%
2026-07-13	7.1000	7.1000	6.3000	6.3000	-5.263%	830	615	-28.571%
2026-07-10	6.6500	6.6500	6.6500	6.6500	+0.758%	32	573	-32.331%
2026-07-09	6.4300	6.6000	6.3500	6.6000	+6.452%	235	573	-31.818%
2026-07-08	6.1500	6.2000	5.9000	6.2000	-7.875%	85	365	-27.419%
2026-07-07	6.7300	6.7300	6.7300	6.7300	+11.240%	2	371	-33.135%
2026-07-06	6.1500	6.1500	6.0500	6.0500	-4.272%	12	369	-25.620%
2026-07-02	6.4000	6.4000	6.3200	6.3200	+1.935%	3	374	-28.797%
2026-07-01	6.4500	6.4500	6.2000	6.2000	+14.815%	104	374	-27.419%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-25.517%	1	275	-16.667%
2026-06-29	8.0000	8.6700	7.1700	7.2500	-7.051%	42	276	-37.931%
2026-06-26	7.3000	8.1000	7.3000	7.8000	+30.000%	16	248	-42.308%
2026-06-25	6.7000	6.7000	6.0000	6.0000	-18.478%	2	235	-25.000%
2026-06-24	7.2700	8.0000	7.2700	7.3600	+62.115%	9	234	-38.859%
2026-06-23	4.8500	4.9400	4.5400	4.5400	-15.926%	77	231	-0.881%
2026-06-22	5.3000	5.6500	5.3000	5.4000	-5.263%	48	256	-16.667%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+1.968%	6	207	-21.053%
2026-06-17	6.3000	6.3000	5.5900	5.5900	-14.916%	134	207	-19.499%
2026-06-16	6.7500	6.9500	6.5700	6.5700	+0.305%	25	207	-31.507%
2026-06-15	5.2500	6.5500	5.2500	6.5500	+50.575%	19	206	-31.298%
2026-06-12	4.4000	4.4000	4.3500	4.3500	-7.051%	23	206	+3.448%
2026-06-11	4.7800	4.7800	4.6800	4.6800	-13.333%	3	206	-3.846%
2026-06-09	5.3000	5.4500	5.3000	5.4000	-2.351%	5	205	-16.667%
2026-06-08	5.6000	5.6000	5.5300	5.5300	-3.826%	3	200	-18.626%
2026-06-05	5.8000	5.8000	5.5000	5.7500	-2.044%	9	198	-21.739%
2026-06-03	6.0700	6.0700	5.8000	5.8700	-12.779%	5	194	-23.339%
2026-06-02	6.6500	6.7300	6.6500	6.7300	-13.718%	26	189	-33.135%
2026-06-01	7.7000	7.8000	6.3300	7.8000	+27.036%	12	188	-42.308%
2026-05-29	5.4500	6.1400	5.4500	6.1400	+4.244%	23	180	-26.710%
2026-05-28	5.8400	5.8900	5.8400	5.8900	+3.333%	19	182	-23.599%
2026-05-27	5.7000	5.7000	5.7000	5.7000	+1.243%	1	182	-21.053%
2026-05-26	6.1500	6.1500	5.6300	5.6300	-17.810%	4	182	-20.071%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-7.432%	1	178	-34.307%
2026-05-21	7.1600	7.4000	7.0800	7.4000	-5.128%	7	177	-39.189%
2026-05-20	7.7500	7.8000	7.7500	7.8000	+0.775%	31	177	-42.308%
2026-05-19	7.6000	7.7400	7.6000	7.7400	-3.250%	21	178	-41.860%
2026-05-15	7.8500	8.0000	7.8500	8.0000	+1.266%	29	178	-43.750%
2026-05-14	7.3000	7.9100	7.3000	7.9000	-7.494%	24	181	-43.038%
2026-05-12	8.5400	8.5400	8.5400	8.5400	-5.322%	1	164	-47.307%
2026-05-11	7.9500	9.0200	7.9500	9.0200	-6.528%	2	164	-50.111%
2026-05-08	9.6500	9.6500	9.6500	9.6500	+4.324%	1	164	-53.368%
2026-05-07	12.0000	12.0000	9.2000	9.2500	-11.483%	63	163	-51.351%
2026-05-06	10.0500	10.7500	9.8400	10.4500	+33.974%	45	176	-56.938%
2026-05-05	8.0000	8.4200	7.8000	7.8000	-7.143%	8	196	-42.308%
2026-05-04	8.4000	8.4000	8.4000	8.4000	-5.512%	1	194	-46.429%
2026-05-01	9.0000	9.0000	8.8900	8.8900	+11.125%	102	151	-49.381%
2026-04-30	8.0000	8.0000	8.0000	8.0000	-8.884%	1	151	-43.750%
2026-04-28	9.1200	9.1400	8.7700	8.7800	-11.759%	11	150	-48.747%
2026-04-27	10.0000	10.0000	9.6000	9.9500	+21.194%	4	150	-54.774%
2026-04-24	8.4000	8.4500	8.2100	8.2100	-3.070%	13	150	-45.189%
2026-04-23	8.4700	8.4700	8.4700	8.4700	-4.294%	5	148	-46.871%
2026-04-22	10.7500	10.7500	8.8500	8.8500	-14.493%	15	143	-49.153%
2026-04-21	10.3500	10.3500	10.3500	10.3500	0.000%	40	152	-56.522%
2026-04-20	9.8500	10.3500	9.6500	10.3500	-5.995%	18	152	-56.522%
2026-04-17	10.2000	11.5000	10.2000	11.0100	+9.880%	3	164	-59.128%
2026-04-16	10.5000	10.6000	10.0200	10.0200	-2.244%	24	161	-55.090%
2026-04-15	10.5000	10.6000	10.1200	10.2500	+28.607%	18	143	-56.098%
2026-04-14	7.9700	7.9700	7.9700	7.9700	+9.178%	1	138	-43.538%
2026-04-09	6.9000	7.3000	6.9000	7.3000	-12.575%	110	137	-38.356%
2026-04-08	8.3000	8.3500	8.2500	8.3500	+5.031%	103	161	-46.108%
2026-04-07	7.8800	7.9500	7.8800	7.9500	+2.581%	3	66	-43.396%
2026-04-02	7.5500	7.7500	7.5500	7.7500	+1.974%	2	63	-41.935%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+4.110%	1	63	-40.789%
2026-03-30	7.3000	7.3000	7.3000	7.3000	-11.515%	1	62	-38.356%
2026-03-26	8.2500	8.2500	8.2500	8.2500	-5.390%	5	61	-45.455%
2026-03-25	8.7200	8.7200	8.7200	8.7200	-17.736%	1	56	-48.394%
2026-03-23	9.8700	10.6000	9.8700	10.6000	+13.369%	4	56	-57.547%
2026-03-20	9.3500	9.3500	9.3500	9.3500	-21.888%	3	57	-51.872%
2026-03-17	12.6500	12.6500	11.9600	11.9700	+33.000%	5	56	-62.406%
2026-03-12	9.8500	9.8500	9.0000	9.0000	-7.312%	3	55	-50.000%
2026-03-11	10.1000	10.1000	9.7100	9.7100	+11.609%	19	53	-53.656%
2026-03-10	8.8500	8.9500	8.7000	8.7000	-6.852%	4	34	-48.276%
2026-03-09	9.5000	9.5000	9.3400	9.3400	-17.491%	2	31	-51.820%
2026-03-03	11.3200	11.3200	11.3200	11.3200	+9.372%	1	29	-60.247%
2026-02-26	10.3500	10.3500	10.3500	10.3500	+7.813%	1	29	-56.522%
2026-02-06	9.9000	9.9000	9.6000	9.6000	-7.692%	7	29	-53.125%
2026-02-05	10.5000	11.9000	10.4000	10.4000	-28.424%	12	22	-56.731%
2026-02-02	14.5300	14.5300	14.5300	14.5300	-0.954%	2	13	-69.030%
2026-01-27	14.6700	14.6700	14.6700	14.6700	-11.945%	2	13	-69.325%
2026-01-12	16.6600	16.6600	16.6600	16.6600	+4.125%	1	11	-72.989%
2026-01-06	16.0000	16.0000	16.0000	16.0000	-0.621%	1	11	-71.875%
2026-01-02	16.1000	16.1000	16.1000	16.1000	+7.692%	1	11	-72.050%
2025-12-26	15.2000	15.2000	14.9500	14.9500	+7.554%	10	12	-69.900%
2025-12-19	13.9000	13.9000	13.9000	13.9000	-8.852%	1	2	-67.626%
2025-12-17	15.2500	15.2500	15.2500	15.2500	0.000%	1	1	-70.492%

.dark-mode .gMsqxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMsqxB{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C77.5UBER Nov 20 2026 77.50 Call (UBER261120C00077500)option OPRA

UBER20261120C77.5
UBER Nov 20 2026 77.50 Call (UBER261120C00077500)
option OPRA