Dark

UBER20261120C82.5
UBER Nov 20 2026 82.50 Call (UBER261120C00082500)
option OPRA

EOD

Aug 3, 2026

3.03+18.359%(+0.47)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.9100	3.0300	2.8500	3.0300	+18.359%	165	1,438	0.000%
2026-07-31	2.4000	2.5600	2.4000	2.5600	+4.065%	4	1,485	+18.359%
2026-07-30	2.0600	2.4600	2.0600	2.4600	-17.726%	26	1,486	+23.171%
2026-07-29	3.2500	3.2500	2.5700	2.9900	+6.786%	21	1,486	+1.338%
2026-07-28	2.5500	2.8000	2.5500	2.8000	+25.000%	17	1,476	+8.214%
2026-07-27	2.1100	2.2400	1.9200	2.2400	+13.131%	11	1,474	+35.268%
2026-07-24	2.4000	2.6800	1.9800	1.9800	-19.838%	12	1,472	+53.030%
2026-07-23	3.0000	3.0000	2.4400	2.4700	-17.391%	40	1,470	+22.672%
2026-07-22	3.1000	3.1500	2.9200	2.9900	-13.333%	21	1,440	+1.338%
2026-07-21	3.7000	3.7000	3.4500	3.4500	-4.696%	670	1,442	-12.174%
2026-07-17	3.9400	3.9400	3.6000	3.6200	-17.727%	22	978	-16.298%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+17.333%	1	967	-31.136%
2026-07-14	4.0500	4.1000	3.7000	3.7500	-24.089%	861	967	-19.200%
2026-07-13	4.7400	4.9400	4.7400	4.9400	-8.178%	6	1,059	-38.664%
2026-07-10	5.2500	5.3800	5.2500	5.3800	+14.712%	13	1,061	-43.680%
2026-07-09	4.3000	4.7000	4.3000	4.6900	+1.957%	79	1,073	-35.394%
2026-07-08	4.3500	4.6000	4.3500	4.6000	-5.738%	2	1,054	-34.130%
2026-07-07	4.6000	5.0000	4.6000	4.8800	+10.158%	4	1,052	-37.910%
2026-07-06	4.5000	4.5500	4.3000	4.4300	-10.505%	111	1,051	-31.603%
2026-07-02	4.3200	4.9500	4.3200	4.9500	+10.000%	3	950	-38.788%
2026-07-01	4.5200	4.6500	4.4100	4.5000	+12.500%	705	950	-32.667%
2026-06-30	5.0000	5.0000	4.0000	4.0000	-26.606%	24	579	-24.250%
2026-06-29	6.4000	6.4000	5.4500	5.4500	-7.627%	17	577	-44.404%
2026-06-26	4.6100	5.9000	4.6000	5.9000	+37.529%	14	565	-48.644%
2026-06-25	4.9000	4.9000	4.2900	4.2900	-13.508%	4	564	-29.371%
2026-06-24	4.3500	5.5100	4.3500	4.9600	+55.000%	21	565	-38.911%
2026-06-23	3.8200	3.8200	3.2000	3.2000	-27.273%	8	562	-5.313%
2026-06-17	4.5000	4.5000	4.4000	4.4000	-7.173%	4	561	-31.136%
2026-06-16	4.8000	4.8000	4.7400	4.7400	+0.851%	3	561	-36.076%
2026-06-15	4.7000	4.7000	4.7000	4.7000	+56.667%	1	558	-35.532%
2026-06-12	4.2500	4.2500	3.0000	3.0000	-9.091%	13	558	+1.000%
2026-06-11	2.9500	3.3000	2.9500	3.3000	-5.714%	13	558	-8.182%
2026-06-10	3.4300	3.6800	3.4300	3.5000	-10.256%	13	562	-13.429%
2026-06-09	4.0000	4.0000	3.7500	3.9000	-4.878%	8	562	-22.308%
2026-06-08	3.8000	4.1500	3.8000	4.1000	-5.963%	10	558	-26.098%
2026-06-05	4.4500	4.4500	4.3600	4.3600	-10.103%	93	556	-30.505%
2026-06-04	5.1000	5.2500	4.8500	4.8500	+3.191%	4	464	-37.526%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-1.261%	1	462	-35.532%
2026-06-01	4.7600	4.7600	4.7600	4.7600	+0.211%	1	462	-36.345%
2026-05-29	4.4500	4.7500	4.4500	4.7500	+9.195%	2	461	-36.211%
2026-05-28	4.0300	4.3500	3.6500	4.3500	+6.357%	33	461	-30.345%
2026-05-26	4.2500	4.3000	4.0800	4.0900	-14.792%	29	449	-25.917%
2026-05-22	5.3000	5.3000	4.7700	4.8000	-11.927%	4	433	-36.875%
2026-05-21	5.4500	5.4500	5.4500	5.4500	-6.034%	1	434	-44.404%
2026-05-19	6.0500	6.0500	5.8000	5.8000	-7.051%	2	434	-47.759%
2026-05-18	6.2400	6.2400	6.2400	6.2400	+1.629%	1	433	-51.442%
2026-05-15	6.1400	6.1400	6.1400	6.1400	+9.643%	4	433	-50.651%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-8.197%	5	430	-45.893%
2026-05-13	6.9000	6.9000	6.1000	6.1000	-8.819%	5	430	-50.328%
2026-05-12	6.6900	6.6900	6.6900	6.6900	-1.618%	1	430	-54.709%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+1.493%	8	430	-55.441%
2026-05-08	6.6000	6.7500	6.6000	6.7000	-4.965%	12	416	-54.776%
2026-05-07	8.6000	8.6000	7.0500	7.0500	-7.602%	182	417	-57.021%
2026-05-06	7.9000	7.9000	7.6300	7.6300	+21.111%	2	583	-60.288%
2026-05-05	6.1000	6.3000	6.1000	6.3000	-10.000%	23	582	-51.905%
2026-05-01	6.9500	7.0500	6.9500	7.0000	+2.941%	229	508	-56.714%
2026-04-30	6.4000	6.8000	6.3500	6.8000	+1.493%	182	508	-55.441%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-0.741%	2	357	-54.776%
2026-04-28	6.8500	6.8500	6.7500	6.7500	+6.299%	4	355	-55.111%
2026-04-23	6.4000	6.4000	6.3500	6.3500	-13.014%	143	356	-52.283%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-10.976%	2	355	-58.493%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+11.565%	23	330	-63.049%
2026-04-20	7.3500	7.3500	7.3500	7.3500	-7.197%	21	330	-58.776%
2026-04-17	8.6000	8.6000	7.9200	7.9200	-1.000%	149	309	-61.742%
2026-04-16	7.9500	8.0000	7.9500	8.0000	+33.333%	3	215	-62.125%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+21.212%	1	213	-49.500%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-6.604%	75	213	-38.788%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-7.018%	1	138	-42.830%
2026-03-31	5.7000	5.7000	5.7000	5.7000	+8.779%	2	138	-46.842%
2026-03-30	5.2400	5.2400	5.2400	5.2400	-20.726%	1	138	-42.176%
2026-03-25	6.6100	6.6100	6.6100	6.6100	-14.710%	1	139	-54.160%
2026-03-23	7.7500	7.7500	7.7500	7.7500	-21.160%	3	139	-60.903%
2026-03-17	9.5000	9.8300	9.5000	9.8300	+17.725%	101	139	-69.176%
2026-03-05	8.3200	8.3500	8.3000	8.3500	-5.862%	111	77	-63.713%
2026-03-04	8.8700	8.8700	8.8700	8.8700	+11.432%	1	133	-65.840%
2026-02-27	7.9600	7.9600	7.9600	7.9600	+10.556%	1	133	-61.935%
2026-02-25	7.2000	7.2000	7.2000	7.2000	-2.703%	110	22	-57.917%
2026-02-20	7.4000	7.4000	7.4000	7.4000	+4.965%	1	22	-59.054%
2026-02-18	6.9200	7.0500	6.9200	7.0500	+16.915%	17	21	-57.021%
2026-02-17	6.0000	6.0300	5.9000	6.0300	+2.726%	17	16	-49.751%
2026-02-13	5.8700	5.8700	5.8700	5.8700	-25.790%	1	9	-48.382%
2026-02-09	7.9100	7.9100	7.9100	7.9100	-41.190%	2	9	-61.694%
2026-01-20	13.4500	13.4500	13.4500	13.4500	-10.333%	1	9	-77.472%
2026-01-16	15.0000	15.0000	15.0000	15.0000	+1.833%	1	8	-79.800%
2026-01-12	14.7300	14.7300	14.7300	14.7300	+3.586%	1	8	-79.430%
2026-01-06	14.2200	14.2200	14.2200	14.2200	+13.760%	2	8	-78.692%
2025-12-22	12.9400	12.9400	12.5000	12.5000	+10.914%	3	6	-75.760%
2025-12-19	11.2700	11.2700	11.2700	11.2700	-8.000%	1	3	-73.114%
2025-12-17	12.2500	12.2500	12.2500	12.2500	-3.543%	1	2	-75.265%
2025-12-16	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	-76.142%

.dark-mode .fhlLsF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhlLsF{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C82.5UBER Nov 20 2026 82.50 Call (UBER261120C00082500)option OPRA

UBER20261120C82.5
UBER Nov 20 2026 82.50 Call (UBER261120C00082500)
option OPRA