Dark

UBER20261120C90
UBER Nov 20 2026 90.00 Call (UBER261120C00090000)
option OPRA

EOD

Aug 3, 2026

1.62+19.118%(+0.26)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6600	1.6600	1.5500	1.6200	+19.118%	61	1,911	0.000%
2026-07-31	1.3600	1.3600	1.3600	1.3600	+4.615%	2	1,876	+19.118%
2026-07-30	1.3300	1.3300	1.1900	1.3000	-23.529%	6	1,875	+24.615%
2026-07-29	1.5000	1.7000	1.4000	1.7000	+7.595%	97	1,874	-4.706%
2026-07-28	1.4100	1.5800	1.3800	1.5800	+31.667%	49	1,885	+2.532%
2026-07-27	1.1200	1.2000	1.0600	1.2000	+7.143%	392	1,854	+35.000%
2026-07-24	1.3300	1.5100	1.0000	1.1200	-18.248%	36	1,484	+44.643%
2026-07-23	1.5400	1.5700	1.3700	1.3700	-17.964%	25	1,474	+18.248%
2026-07-22	1.9100	1.9100	1.6500	1.6700	-15.657%	39	1,458	-2.994%
2026-07-21	2.0600	2.0600	1.8700	1.9800	-6.161%	37	1,459	-18.182%
2026-07-20	2.2000	2.4300	2.1100	2.1100	-10.593%	112	1,457	-23.223%
2026-07-17	2.1900	2.3600	2.0800	2.3600	-3.673%	17	1,445	-31.356%
2026-07-16	2.5900	2.5900	2.0700	2.4500	-2.000%	10	1,444	-33.878%
2026-07-15	2.7000	2.7000	2.5000	2.5000	+16.279%	2	1,445	-35.200%
2026-07-14	2.7000	2.7000	2.1500	2.1500	-21.245%	20	1,444	-24.651%
2026-07-13	2.8900	3.0900	2.7300	2.7300	-6.186%	62	1,446	-40.659%
2026-07-10	3.3000	3.3000	2.8600	2.9100	+1.748%	46	1,432	-44.330%
2026-07-09	2.8300	2.8600	2.8000	2.8600	+7.925%	46	1,435	-43.357%
2026-07-08	2.9300	2.9700	2.3300	2.6500	-11.074%	25	1,432	-38.868%
2026-07-07	2.8500	3.1500	2.7200	2.9800	+8.759%	69	1,429	-45.638%
2026-07-06	2.7000	2.7400	2.4600	2.7400	-9.571%	100	1,424	-40.876%
2026-07-02	2.7500	3.0300	2.7300	3.0300	+11.397%	25	1,429	-46.535%
2026-07-01	2.9500	2.9500	2.6900	2.7200	+10.121%	27	1,429	-40.441%
2026-06-30	2.9000	2.9000	2.4700	2.4700	-25.152%	81	1,426	-34.413%
2026-06-29	3.9500	4.1000	3.2000	3.3000	-9.589%	49	1,350	-50.909%
2026-06-26	2.6300	3.8500	2.6300	3.6500	+39.847%	32	1,323	-55.616%
2026-06-25	2.8800	2.9500	2.5600	2.6100	-16.346%	25	1,321	-37.931%
2026-06-24	2.2500	3.7500	2.2500	3.1200	+64.211%	38	1,310	-48.077%
2026-06-23	2.1000	2.1000	1.9000	1.9000	-16.667%	22	1,302	-14.737%
2026-06-22	2.3000	2.5200	2.2200	2.2800	-2.979%	48	1,298	-28.947%
2026-06-18	2.0100	2.5800	2.0100	2.3500	-15.162%	27	1,283	-31.064%
2026-06-17	2.7800	2.7800	2.7700	2.7700	-6.419%	14	1,283	-41.516%
2026-06-16	3.1000	3.2000	2.9600	2.9600	+5.338%	39	1,283	-45.270%
2026-06-15	1.9600	2.9700	1.9600	2.8100	+56.111%	30	1,274	-42.349%
2026-06-12	2.3500	2.3500	1.7400	1.8000	-12.195%	12	1,274	-10.000%
2026-06-11	1.8500	2.0500	1.8500	2.0500	-1.442%	2	1,274	-20.976%
2026-06-10	2.2500	2.2500	2.0800	2.0800	-11.111%	11	1,274	-22.115%
2026-06-09	2.3500	2.5600	2.3100	2.3400	-6.773%	16	1,274	-30.769%
2026-06-08	2.5100	2.6000	2.5100	2.5100	-5.283%	18	1,282	-35.458%
2026-06-05	3.2000	3.2000	2.5500	2.6500	-14.516%	38	1,276	-38.868%
2026-06-04	3.2500	3.5600	3.0000	3.1000	+8.392%	109	1,281	-47.742%
2026-06-03	3.0100	3.0100	2.6600	2.8600	-9.206%	14	1,187	-43.357%
2026-06-02	3.6000	3.6000	3.1500	3.1500	-20.253%	37	1,193	-48.571%
2026-06-01	3.0500	4.1000	3.0500	3.9500	+34.812%	168	1,171	-58.987%
2026-05-29	2.6400	3.1000	2.6400	2.9300	-8.438%	113	1,093	-44.710%
2026-05-28	2.6500	3.2000	2.6500	3.2000	+18.959%	12	1,047	-49.375%
2026-05-27	2.3000	2.6900	2.3000	2.6900	+4.669%	5	1,045	-39.777%
2026-05-26	2.6400	2.8000	2.5700	2.5700	-11.073%	18	1,044	-36.965%
2026-05-22	3.1000	3.1000	2.8900	2.8900	-14.497%	7	1,057	-43.945%
2026-05-21	3.5300	3.5300	3.1000	3.3800	-10.106%	149	1,061	-52.071%
2026-05-20	3.2500	3.7600	3.2500	3.7600	+2.174%	69	1,061	-56.915%
2026-05-19	3.7000	3.9400	3.6000	3.6800	-4.416%	37	1,014	-55.978%
2026-05-18	4.0000	4.0500	3.8000	3.8500	+4.054%	652	1,014	-57.922%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,014	-56.216%
2026-05-14	3.5000	3.9100	3.5000	3.8000	-7.317%	16	378	-57.368%
2026-05-13	3.8800	4.1000	3.8800	4.1000	-7.865%	2	376	-60.488%
2026-05-12	4.5000	4.5000	4.3700	4.4500	-0.891%	14	376	-63.596%
2026-05-11	4.2000	4.5000	4.2000	4.4900	-8.554%	16	376	-63.920%
2026-05-07	6.1000	6.1000	4.8000	4.9100	-14.161%	70	365	-67.006%
2026-05-06	5.0500	6.0000	4.9500	5.7200	+42.289%	133	367	-71.678%
2026-05-05	4.1500	4.2000	4.0200	4.0200	-4.513%	32	337	-59.701%
2026-05-04	4.1500	4.4400	4.1500	4.2100	-10.043%	18	331	-61.520%
2026-05-01	4.6800	4.6800	4.6800	4.6800	+10.118%	1	315	-65.385%
2026-04-30	4.3500	4.3500	4.2000	4.2500	-5.556%	83	315	-61.882%
2026-04-29	4.0400	4.5000	4.0400	4.5000	-11.765%	8	281	-64.000%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-0.971%	2	273	-68.235%
2026-04-27	5.0500	5.4000	5.0300	5.1500	+16.516%	26	275	-68.544%
2026-04-24	4.2200	4.4200	4.2200	4.4200	-3.070%	6	260	-63.348%
2026-04-23	4.5600	4.5600	4.5600	4.5600	-11.456%	1	258	-64.474%
2026-04-22	5.1500	5.1500	5.1500	5.1500	-7.706%	4	258	-68.544%
2026-04-21	5.0500	5.8000	5.0500	5.5800	+7.308%	33	235	-70.968%
2026-04-20	5.2000	5.2000	5.2000	5.2000	-2.804%	1	235	-68.846%
2026-04-17	5.5700	5.8500	5.2200	5.3500	-0.742%	12	234	-69.720%
2026-04-16	5.4000	5.4000	5.3900	5.3900	-5.769%	4	226	-69.944%
2026-04-15	4.9000	5.7800	4.7500	5.7200	+44.444%	21	226	-71.678%
2026-04-14	3.9600	3.9600	3.9600	3.9600	+11.549%	22	209	-59.091%
2026-04-13	3.2500	3.5500	3.2500	3.5500	+12.698%	3	194	-54.366%
2026-04-10	3.1700	3.1700	3.1500	3.1500	-13.699%	6	193	-48.571%
2026-04-09	3.2500	3.6500	3.2500	3.6500	-9.429%	16	187	-55.616%
2026-04-08	4.8700	4.8700	4.0300	4.0300	-0.494%	14	195	-59.801%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-3.800%	1	181	-60.000%
2026-04-01	4.0000	4.2500	4.0000	4.2100	+5.250%	31	180	-61.520%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+9.589%	1	170	-59.500%
2026-03-30	3.4500	3.6600	3.4000	3.6500	+7.670%	32	170	-55.616%
2026-03-27	3.8000	3.8000	3.3500	3.3900	-9.600%	50	184	-52.212%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-17.582%	12	169	-56.800%
2026-03-25	4.7300	4.7300	4.5500	4.5500	-5.208%	5	164	-64.396%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	160	-66.250%
2026-03-23	5.1700	5.3500	5.1000	5.1000	0.000%	20	160	-68.235%
2026-03-20	5.1000	5.1000	5.1000	5.1000	-12.969%	6	146	-68.235%
2026-03-19	5.8600	5.8600	5.8600	5.8600	-15.072%	1	146	-72.355%
2026-03-17	7.2000	7.2000	6.7500	6.9000	+25.455%	17	146	-76.522%
2026-03-16	5.5000	5.5000	5.5000	5.5000	+4.563%	1	140	-70.545%
2026-03-13	5.2600	5.2600	5.2600	5.2600	-9.932%	3	140	-69.202%
2026-03-11	5.3000	5.8400	5.3000	5.8400	+5.225%	2	137	-72.260%
2026-03-06	5.5500	5.5500	5.5500	5.5500	-7.960%	1	139	-70.811%
2026-03-04	5.8800	6.0300	5.8800	6.0300	-3.981%	2	139	-73.134%
2026-03-02	5.8500	6.2800	5.8000	6.2800	+1.290%	8	139	-74.204%
2026-02-27	6.0500	6.2000	6.0500	6.2000	+7.826%	7	138	-73.871%
2026-02-26	6.0000	6.0000	5.7500	5.7500	+13.412%	4	134	-71.826%
2026-02-25	5.0700	5.0700	5.0700	5.0700	+20.714%	8	142	-68.047%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-22.222%	1	142	-61.429%
2026-02-20	5.1700	5.4000	5.1700	5.4000	+8.000%	9	141	-70.000%
2026-02-19	5.0000	5.0000	5.0000	5.0000	0.000%	2	134	-67.600%
2026-02-18	5.1300	5.1300	5.0000	5.0000	+14.943%	12	135	-67.600%
2026-02-12	4.8000	4.8000	4.3000	4.3500	-23.145%	24	125	-62.759%
2026-02-10	5.6000	5.6600	5.6000	5.6600	-0.702%	2	143	-71.378%
2026-02-09	5.7000	5.7000	5.7000	5.7000	+2.888%	1	143	-71.579%
2026-02-06	5.7200	5.7200	5.5400	5.5400	-10.645%	8	143	-70.758%
2026-02-05	4.9500	6.4000	4.9500	6.2000	+5.802%	38	137	-73.871%
2026-02-04	5.4100	5.8600	5.3200	5.8600	-34.009%	13	123	-72.355%
2026-01-30	8.8800	8.8800	8.8800	8.8800	+1.835%	1	115	-81.757%
2026-01-27	8.7200	8.7200	8.7200	8.7200	-8.211%	5	114	-81.422%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-5.473%	1	109	-82.947%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-6.772%	1	109	-83.881%
2026-01-21	10.8200	11.3700	10.7800	10.7800	+8.999%	5	108	-84.972%
2026-01-20	9.2500	9.8900	9.2500	9.8900	-14.741%	2	108	-83.620%
2026-01-13	11.6000	11.6000	11.6000	11.6000	-7.937%	2	107	-86.034%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-5.618%	1	105	-87.143%
2026-01-07	13.3500	13.3500	13.3500	13.3500	+13.136%	3	104	-87.865%
2026-01-06	11.0000	11.8000	11.0000	11.8000	+34.091%	2	101	-86.271%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-13.725%	1	101	-81.591%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+6.250%	1	101	-84.118%
2025-12-22	10.4500	10.4500	9.6000	9.6000	+14.558%	73	100	-83.125%
2025-12-19	8.6000	8.6000	8.3800	8.3800	-11.510%	3	33	-80.668%
2025-12-16	9.4700	9.4700	9.4700	9.4700	-10.237%	2	30	-82.893%
2025-12-15	10.6000	10.6000	10.5500	10.5500	0.000%	28	28	-84.645%

.dark-mode .rl5JCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rl5JCq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C90UBER Nov 20 2026 90.00 Call (UBER261120C00090000)option OPRA

UBER20261120C90
UBER Nov 20 2026 90.00 Call (UBER261120C00090000)
option OPRA