Dark

UBER20261120C80
UBER Nov 20 2026 80.00 Call (UBER261120C00080000)
option OPRA

EOD

Aug 3, 2026

3.65+9.940%(+0.33)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.4500	3.8000	3.4500	3.6500	+9.940%	59	1,520	0.000%
2026-07-31	3.2500	3.3200	3.1500	3.3200	+3.750%	24	1,514	+9.940%
2026-07-30	3.1700	3.2000	2.8700	3.2000	-12.329%	15	1,508	+14.063%
2026-07-29	3.5000	3.7400	3.1500	3.6500	+4.286%	31	1,508	0.000%
2026-07-28	2.7100	3.5000	2.7100	3.5000	+22.807%	59	1,523	+4.286%
2026-07-27	2.4900	2.8500	2.3700	2.8500	+23.913%	56	1,502	+28.070%
2026-07-24	3.1000	3.4300	2.3000	2.3000	-23.077%	44	1,492	+58.696%
2026-07-23	3.5500	3.6000	2.9400	2.9900	-14.571%	71	1,493	+22.074%
2026-07-22	3.6500	3.7700	3.5000	3.5000	-15.663%	57	1,489	+4.286%
2026-07-21	4.2700	4.3000	4.1000	4.1500	-7.778%	48	1,457	-12.048%
2026-07-20	4.5000	4.6700	4.5000	4.5000	-2.174%	22	1,449	-18.889%
2026-07-17	4.6000	4.6000	4.3600	4.6000	-8.911%	21	1,436	-20.652%
2026-07-16	5.1600	5.9500	4.8000	5.0500	+5.870%	566	1,439	-27.723%
2026-07-15	4.9500	5.3000	4.7400	4.7700	+6.711%	32	1,164	-23.480%
2026-07-14	5.1000	5.1000	4.2000	4.4700	-16.449%	113	1,170	-18.345%
2026-07-13	5.9500	5.9500	5.2500	5.3500	-0.926%	59	1,227	-31.776%
2026-07-10	6.0000	6.3000	5.4000	5.4000	-2.703%	32	1,225	-32.407%
2026-07-09	5.1100	5.6500	5.1100	5.5500	+1.835%	129	1,242	-34.234%
2026-07-08	5.4000	5.4500	4.9000	5.4500	-4.386%	161	1,259	-33.028%
2026-07-07	5.6500	5.8600	5.3200	5.7000	+16.327%	107	1,212	-35.965%
2026-07-06	5.3500	5.3500	4.8300	4.9000	-14.035%	117	1,210	-25.510%
2026-07-02	4.9700	5.7000	4.9700	5.7000	+7.547%	59	1,164	-35.965%
2026-07-01	5.0400	5.5000	5.0400	5.3000	+9.959%	17	1,164	-31.132%
2026-06-30	5.8000	5.8000	4.8200	4.8200	-19.667%	23	1,162	-24.274%
2026-06-29	6.8500	7.5000	6.0000	6.0000	-8.257%	236	1,171	-39.167%
2026-06-26	5.4300	6.9500	5.4300	6.5400	+28.994%	21	995	-44.190%
2026-06-25	5.3500	5.6500	5.0500	5.0700	-12.586%	17	985	-28.008%
2026-06-24	4.0000	7.0500	4.0000	5.8000	+52.632%	110	979	-37.069%
2026-06-23	4.3000	4.3000	3.8000	3.8000	-19.831%	149	1,030	-3.947%
2026-06-22	4.7500	4.8800	4.7400	4.7400	-0.211%	16	1,024	-22.996%
2026-06-18	4.7000	4.9500	4.7000	4.7500	-5.941%	23	1,015	-23.158%
2026-06-17	5.1900	5.4500	4.9500	5.0500	-11.248%	21	1,015	-27.723%
2026-06-16	5.7500	5.9500	5.6900	5.6900	+5.370%	41	1,015	-35.852%
2026-06-15	4.4000	5.6500	4.4000	5.4000	+42.105%	61	837	-32.407%
2026-06-12	3.5500	3.8000	3.5000	3.8000	-6.173%	179	837	-3.947%
2026-06-11	3.8600	4.0500	3.5500	4.0500	+1.250%	115	837	-9.877%
2026-06-10	4.4600	4.4600	4.0000	4.0000	-12.088%	215	772	-8.750%
2026-06-09	4.5600	4.8500	4.3200	4.5500	-1.087%	41	571	-19.780%
2026-06-08	4.6500	4.8600	4.6000	4.6000	-4.564%	25	571	-20.652%
2026-06-05	5.4000	5.4000	4.7000	4.8200	-23.126%	214	571	-24.274%
2026-06-04	6.0000	6.3000	6.0000	6.2700	+12.973%	17	523	-41.786%
2026-06-03	5.4500	5.5500	5.0500	5.5500	+3.352%	57	534	-34.234%
2026-06-02	6.1000	6.1000	5.3700	5.3700	-18.636%	29	541	-32.030%
2026-06-01	5.6000	6.9500	5.2000	6.6000	+32.000%	15	527	-44.697%
2026-05-29	4.9000	5.4700	4.9000	5.0000	+1.010%	17	527	-27.000%
2026-05-28	4.6500	5.1500	4.5500	4.9500	-0.202%	22	519	-26.263%
2026-05-27	5.0000	5.0700	4.8800	4.9600	+3.333%	78	512	-26.411%
2026-05-26	5.3000	5.3000	4.6500	4.8000	-11.927%	16	467	-23.958%
2026-05-22	6.5000	6.7000	5.0500	5.4500	-16.794%	33	462	-33.028%
2026-05-21	6.1200	6.5500	6.0900	6.5500	-3.107%	3	463	-44.275%
2026-05-20	6.1600	6.7600	6.1600	6.7600	+4.000%	28	463	-46.006%
2026-05-19	7.2000	7.3400	6.5000	6.5000	-8.451%	18	461	-43.846%
2026-05-18	7.2000	7.2500	6.9800	7.1000	-1.526%	12	461	-48.592%
2026-05-15	7.2100	7.2100	7.2100	7.2100	+3.000%	2	461	-49.376%
2026-05-14	6.1000	7.0000	6.1000	7.0000	-1.130%	85	456	-47.857%
2026-05-13	6.8000	7.1500	6.7500	7.0800	+0.855%	81	423	-48.446%
2026-05-12	7.2000	7.2000	7.0200	7.0200	-8.235%	3	423	-48.006%
2026-05-11	7.6000	8.0500	7.6000	7.6500	+3.378%	35	423	-52.288%
2026-05-08	7.7500	7.7500	7.4000	7.4000	-15.429%	3	360	-50.676%
2026-05-07	8.7000	8.7500	8.0500	8.7500	-9.420%	49	359	-58.286%
2026-05-06	9.0700	9.6600	8.6500	9.6600	+40.000%	25	322	-62.215%
2026-05-05	7.2900	7.4500	6.9000	6.9000	-7.133%	12	315	-47.101%
2026-05-04	7.8500	7.8500	7.2000	7.4300	-5.350%	5	312	-50.875%
2026-05-01	7.9100	8.0500	7.8500	7.8500	+5.369%	8	314	-53.503%
2026-04-30	7.2000	7.5000	7.2000	7.4500	+3.043%	10	314	-51.007%
2026-04-29	7.0500	7.4000	7.0500	7.2300	-16.416%	6	311	-49.516%
2026-04-27	8.8000	8.8000	8.6500	8.6500	+18.169%	2	311	-57.803%
2026-04-24	7.3200	7.3200	7.3200	7.3200	-3.046%	2	311	-50.137%
2026-04-23	8.1000	8.1000	7.5500	7.5500	-7.589%	5	312	-51.656%
2026-04-22	9.0000	9.0000	8.0100	8.1700	-11.961%	23	309	-55.324%
2026-04-21	9.4000	9.4000	9.2800	9.2800	+6.667%	3	303	-60.668%
2026-04-20	8.5800	8.7700	8.4000	8.7000	-5.640%	16	303	-58.046%
2026-04-17	9.8900	9.8900	9.2200	9.2200	-0.432%	11	300	-60.412%
2026-04-16	9.3500	9.4000	8.9000	9.2600	-0.963%	27	306	-60.583%
2026-04-15	7.8500	9.3800	7.8500	9.3500	+33.571%	20	309	-60.963%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	300	-47.857%
2026-04-10	6.3000	6.7200	5.9500	6.0000	0.000%	7	300	-39.167%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-17.241%	21	297	-39.167%
2026-04-08	8.1600	8.1600	7.2500	7.2500	+3.571%	24	299	-49.655%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+9.718%	4	276	-47.857%
2026-04-02	6.3800	6.3800	6.3800	6.3800	-9.117%	1	276	-42.790%
2026-03-31	6.6700	7.0200	6.6700	7.0200	+14.146%	2	276	-48.006%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+5.489%	1	276	-40.650%
2026-03-27	6.0900	6.0900	5.8300	5.8300	-14.891%	25	276	-37.393%
2026-03-26	7.0500	7.3000	6.8500	6.8500	-11.039%	8	275	-46.715%
2026-03-24	8.3500	8.3500	7.7000	7.7000	-8.333%	3	274	-52.597%
2026-03-23	9.0700	9.0700	8.4000	8.4000	-7.895%	13	273	-56.548%
2026-03-19	9.1200	9.1200	9.1200	9.1200	-6.462%	2	263	-59.978%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-11.364%	2	263	-62.564%
2026-03-17	10.5100	11.2000	10.5100	11.0000	+34.146%	6	263	-66.818%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-0.606%	2	261	-55.488%
2026-03-11	9.0200	9.0200	8.2500	8.2500	+3.125%	4	259	-55.758%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-16.667%	1	258	-54.375%
2026-03-04	9.6000	9.6000	9.6000	9.6000	-1.538%	1	257	-61.979%
2026-02-27	9.4200	9.7500	9.4200	9.7500	+5.978%	14	256	-62.564%
2026-02-26	9.2000	9.2000	9.2000	9.2000	+7.855%	5	244	-60.326%
2026-02-20	8.5300	8.5300	8.5300	8.5300	+1.186%	1	247	-57.210%
2026-02-19	8.4300	8.4300	8.4300	8.4300	+6.980%	1	248	-56.702%
2026-02-18	7.9500	7.9500	7.8800	7.8800	+19.394%	22	247	-53.680%
2026-02-13	6.7000	6.7000	6.6000	6.6000	-12.000%	13	240	-44.697%
2026-02-11	7.7300	8.2000	7.5000	7.5000	-14.676%	6	240	-51.333%
2026-02-10	8.7900	8.7900	8.7900	8.7900	-2.333%	3	236	-58.476%
2026-02-06	8.8000	9.0000	8.8000	9.0000	-9.366%	6	233	-59.444%
2026-02-05	10.5000	10.5000	9.9300	9.9300	+11.573%	21	230	-63.243%
2026-02-04	10.0000	10.0000	8.0500	8.9000	-20.179%	22	229	-58.989%
2026-02-03	11.0500	11.1500	11.0500	11.1500	-11.718%	13	208	-67.265%
2026-02-02	12.6300	12.6300	12.6300	12.6300	-1.712%	1	202	-71.101%
2026-01-30	13.9500	13.9500	12.8500	12.8500	-8.865%	188	201	-71.595%
2026-01-23	14.2500	14.2500	14.1000	14.1000	-5.496%	10	49	-74.113%
2026-01-16	14.7500	14.9200	14.7500	14.9200	-7.616%	2	47	-75.536%
2026-01-09	16.1600	16.1600	16.1500	16.1500	+9.492%	45	47	-77.399%
2026-01-02	14.7500	14.7500	14.7500	14.7500	+6.498%	2	4	-75.254%
2025-12-31	13.8500	13.8500	13.8500	13.8500	+0.072%	3	4	-73.646%
2025-12-22	14.0500	14.0500	13.8400	13.8400	+2.519%	4	4	-73.627%
2025-12-17	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-72.963%

.dark-mode .TXvJrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXvJrn{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C80UBER Nov 20 2026 80.00 Call (UBER261120C00080000)option OPRA

UBER20261120C80
UBER Nov 20 2026 80.00 Call (UBER261120C00080000)
option OPRA