Dark

UBER20261120C85
UBER Nov 20 2026 85.00 Call (UBER261120C00085000)
option OPRA

EOD

Aug 3, 2026

2.42+8.036%(+0.18)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.3800	2.4600	2.3300	2.4200	+8.036%	60	2,634	0.000%
2026-07-31	2.0900	2.2400	2.0900	2.2400	+11.443%	50	2,637	+8.036%
2026-07-30	2.1100	2.2000	1.8000	2.0100	-16.942%	28	2,615	+20.398%
2026-07-29	2.4500	2.4700	2.1100	2.4200	+2.542%	1,068	2,621	0.000%
2026-07-28	2.1400	2.3600	2.0800	2.3600	+34.857%	21	1,735	+2.542%
2026-07-27	1.6400	1.7800	1.5000	1.7500	+9.375%	761	1,736	+38.286%
2026-07-24	1.9600	2.1400	1.4800	1.6000	-21.182%	17	1,276	+51.250%
2026-07-23	2.2800	2.3000	1.9900	2.0300	-10.177%	41	1,271	+19.212%
2026-07-22	2.7000	2.7400	2.2600	2.2600	-22.069%	38	1,259	+7.080%
2026-07-21	3.1200	3.1200	2.9000	2.9000	-4.918%	266	1,249	-16.552%
2026-07-20	3.2000	3.5000	3.0500	3.0500	-6.154%	189	1,110	-20.656%
2026-07-17	3.2500	3.2600	3.0000	3.2500	-9.218%	33	955	-25.538%
2026-07-16	3.7500	4.1000	3.3800	3.5800	+3.768%	22	958	-32.402%
2026-07-15	3.3800	3.7600	3.3500	3.4500	-5.479%	22	941	-29.855%
2026-07-14	3.6500	3.6500	3.0500	3.6500	-1.351%	5	941	-33.699%
2026-07-13	4.0200	4.0900	3.7000	3.7000	-7.500%	174	940	-34.595%
2026-07-10	4.5000	4.6500	3.9000	4.0000	0.000%	156	766	-39.500%
2026-07-09	3.7700	4.1000	3.7000	4.0000	+7.527%	16	630	-39.500%
2026-07-08	3.6600	3.7200	3.6600	3.7200	-10.361%	2	635	-34.946%
2026-07-07	4.1500	4.1500	3.8600	4.1500	+17.898%	19	636	-41.687%
2026-07-06	3.7000	3.7000	3.4500	3.5200	-17.176%	5	635	-31.250%
2026-07-02	3.5900	4.2500	3.5900	4.2500	+11.842%	10	632	-43.059%
2026-07-01	3.5000	4.0000	3.5000	3.8000	+11.437%	182	632	-36.316%
2026-06-30	4.4600	4.4600	3.4100	3.4100	-28.211%	76	689	-29.032%
2026-06-29	5.2000	5.5500	4.4500	4.7500	-3.455%	21	686	-49.053%
2026-06-26	3.6700	5.2500	3.6700	4.9200	+33.696%	60	680	-50.813%
2026-06-25	3.8100	3.8600	3.6800	3.6800	-11.538%	11	676	-34.239%
2026-06-24	3.2000	5.1000	3.2000	4.1600	+54.647%	103	677	-41.827%
2026-06-23	3.0100	3.0100	2.6900	2.6900	-23.143%	16	663	-10.037%
2026-06-22	3.3500	3.5200	3.3500	3.5000	+4.478%	17	663	-30.857%
2026-06-18	3.5500	3.5800	3.3500	3.3500	0.000%	23	654	-27.761%
2026-06-17	3.7000	3.8500	3.3500	3.3500	-16.250%	40	654	-27.761%
2026-06-16	3.9500	4.3900	3.9500	4.0000	+3.093%	40	654	-39.500%
2026-06-15	3.2500	4.1000	3.2500	3.8800	+40.072%	114	575	-37.629%
2026-06-12	3.0000	3.0000	2.5200	2.7700	-1.071%	17	575	-12.635%
2026-06-11	2.6200	2.8000	2.4400	2.8000	-5.724%	12	575	-13.571%
2026-06-10	3.1000	3.2000	2.9700	2.9700	-10.000%	39	572	-18.519%
2026-06-09	3.5000	3.5000	3.1500	3.3000	-2.941%	21	561	-26.667%
2026-06-08	3.5000	3.5200	3.3000	3.4000	-8.108%	21	554	-28.824%
2026-06-05	3.7500	3.7500	3.7000	3.7000	-15.909%	2	551	-34.595%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+15.789%	6	550	-45.000%
2026-06-03	3.9500	4.0000	3.6500	3.8000	-7.317%	15	550	-36.316%
2026-06-02	4.5500	4.5500	4.1000	4.1000	-20.696%	29	548	-40.976%
2026-06-01	4.6500	5.2500	4.6500	5.1700	+30.886%	11	546	-53.191%
2026-05-29	3.8000	4.2500	3.8000	3.9500	+19.697%	32	538	-38.734%
2026-05-28	3.4500	3.4700	3.3000	3.3000	-9.589%	4	522	-26.667%
2026-05-27	3.8000	3.8000	3.6500	3.6500	+3.989%	13	520	-33.699%
2026-05-26	3.5500	3.6500	3.4500	3.5100	-11.139%	24	518	-31.054%
2026-05-22	5.0000	5.0000	3.6200	3.9500	-21.000%	11	500	-38.734%
2026-05-21	4.5600	5.0000	4.5600	5.0000	-2.913%	2	500	-51.600%
2026-05-20	5.0300	5.1700	5.0300	5.1500	+4.675%	12	500	-53.010%
2026-05-19	5.2500	5.2500	4.9200	4.9200	-5.385%	4	504	-50.813%
2026-05-18	5.4000	5.4000	5.2000	5.2000	-3.704%	5	504	-53.462%
2026-05-15	5.1700	5.4000	5.1300	5.4000	+4.854%	13	504	-55.185%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-1.905%	1	495	-53.010%
2026-05-13	5.5200	5.5200	4.9800	5.2500	-10.714%	25	495	-53.905%
2026-05-12	5.9600	5.9600	5.8800	5.8800	+4.071%	18	495	-58.844%
2026-05-11	5.9500	6.3500	5.6500	5.6500	+2.727%	20	495	-57.168%
2026-05-08	5.3300	6.9000	5.3000	5.5000	-21.429%	28	526	-56.000%
2026-05-07	7.7200	7.7200	6.0500	7.0000	-5.405%	204	503	-65.429%
2026-05-06	6.8000	7.4800	6.8000	7.4000	+37.037%	40	400	-67.297%
2026-05-05	5.5700	6.1500	5.3600	5.4000	-3.399%	42	401	-55.185%
2026-05-04	6.0300	6.0300	5.5900	5.5900	-6.833%	2	378	-56.708%
2026-05-01	6.1100	6.1100	6.0000	6.0000	+6.195%	9	370	-59.667%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-3.584%	7	370	-57.168%
2026-04-29	5.4400	5.8600	5.3300	5.8600	+2.269%	80	370	-58.703%
2026-04-24	5.7300	5.7300	5.7300	5.7300	-7.581%	1	380	-57.766%
2026-04-22	6.2000	6.2400	6.1900	6.2000	-14.008%	12	380	-60.968%
2026-04-21	7.3000	7.4500	7.1000	7.2100	+3.000%	55	332	-66.436%
2026-04-20	6.3000	7.0000	6.3000	7.0000	-1.408%	6	332	-65.429%
2026-04-17	7.4000	7.6000	7.1000	7.1000	+0.709%	41	328	-65.915%
2026-04-16	7.2200	7.2200	7.0500	7.0500	-4.342%	2	327	-65.674%
2026-04-15	6.0000	7.3700	6.0000	7.3700	+47.400%	16	326	-67.164%
2026-04-14	5.5000	5.5000	5.0000	5.0000	+6.383%	67	327	-51.600%
2026-04-13	4.1900	4.7000	4.1900	4.7000	+6.818%	6	295	-48.511%
2026-04-10	4.5000	4.5000	4.4000	4.4000	-5.782%	10	289	-45.000%
2026-04-09	4.5200	5.2000	4.5200	4.6700	-10.192%	15	288	-48.180%
2026-04-08	5.6500	5.6500	5.2000	5.2000	+0.775%	2	285	-53.462%
2026-04-07	5.1600	5.1600	5.1600	5.1600	-3.189%	10	284	-53.101%
2026-04-06	5.4000	5.4000	5.3300	5.3300	-3.964%	18	274	-54.597%
2026-04-02	5.5500	5.5500	5.5500	5.5500	+4.717%	1	274	-56.396%
2026-04-01	5.6500	5.6500	5.3000	5.3000	+1.923%	38	274	-54.340%
2026-03-31	4.9500	5.2000	4.9000	5.2000	+18.182%	94	282	-53.462%
2026-03-27	4.5200	4.5300	4.4000	4.4000	-12.000%	7	369	-45.000%
2026-03-26	5.6400	5.6400	4.9400	5.0000	-15.966%	17	367	-51.600%
2026-03-25	5.9500	5.9500	5.9500	5.9500	-14.388%	6	354	-59.328%
2026-03-23	7.0000	7.0000	6.9500	6.9500	-10.897%	4	360	-65.180%
2026-03-18	8.0500	8.0500	7.7800	7.8000	-8.772%	66	359	-68.974%
2026-03-17	8.6500	8.9000	8.4800	8.5500	+32.558%	15	298	-71.696%
2026-03-13	6.5000	6.5000	6.4500	6.4500	-7.857%	129	286	-62.481%
2026-03-11	6.9000	7.0000	6.9000	7.0000	+16.667%	2	202	-65.429%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-25.466%	1	200	-59.667%
2026-03-03	8.3500	8.3500	8.0400	8.0500	+5.229%	10	200	-69.938%
2026-02-26	7.6100	7.6500	7.6100	7.6500	+38.838%	5	196	-68.366%
2026-02-23	6.2000	6.2000	5.5100	5.5100	-12.678%	32	196	-56.080%
2026-02-18	6.2500	6.3100	6.2500	6.3100	+14.727%	4	189	-61.648%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+6.383%	9	188	-56.000%
2026-02-13	5.2400	5.2400	5.1700	5.1700	-12.963%	8	180	-53.191%
2026-02-11	6.7000	6.7000	5.9400	5.9400	-16.338%	151	180	-59.259%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-3.401%	1	179	-65.915%
2026-02-06	7.3500	7.3500	7.3500	7.3500	-5.161%	1	179	-67.075%
2026-02-05	6.9500	7.7500	6.9500	7.7500	+3.196%	25	179	-68.774%
2026-02-04	7.3700	7.6700	7.3700	7.5100	-30.783%	150	171	-67.776%
2026-02-02	10.8500	10.8500	10.8500	10.8500	+0.930%	1	21	-77.696%
2026-01-28	10.7500	10.7500	10.7500	10.7500	-7.725%	1	20	-77.488%
2026-01-27	11.6500	11.6500	11.6500	11.6500	+0.431%	1	20	-79.227%
2026-01-26	12.1000	12.1000	11.6000	11.6000	-9.728%	11	20	-79.138%
2026-01-21	13.4500	13.4500	12.8500	12.8500	+7.083%	3	10	-81.167%
2026-01-20	11.9500	12.0000	11.9500	12.0000	-9.977%	5	9	-79.833%
2026-01-14	13.3300	13.3300	13.3300	13.3300	+4.141%	2	7	-81.845%
2026-01-13	12.8000	12.8000	12.8000	12.8000	-6.841%	2	9	-81.094%
2026-01-06	13.7400	13.7400	13.7400	13.7400	+17.940%	1	7	-82.387%
2025-12-29	11.1200	11.6500	11.1200	11.6500	+0.172%	2	6	-79.227%
2025-12-22	11.6300	11.6300	11.6300	11.6300	+13.463%	1	7	-79.192%
2025-12-19	10.4500	10.4500	10.2500	10.2500	-12.093%	7	7	-76.390%
2025-12-16	11.6600	11.6600	11.6600	11.6600	0.000%	1	1	-79.245%

.dark-mode .FgFCgR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FgFCgR{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C85UBER Nov 20 2026 85.00 Call (UBER261120C00085000)option OPRA

UBER20261120C85
UBER Nov 20 2026 85.00 Call (UBER261120C00085000)
option OPRA