Dark

UBER20261120C95
UBER Nov 20 2026 95.00 Call (UBER261120C00095000)
option OPRA

EOD

Aug 3, 2026

1.07+15.054%(+0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0500	1.0700	1.0500	1.0700	+15.054%	7	1,589	0.000%
2026-07-31	0.9000	0.9300	0.9000	0.9300	+9.412%	3	1,588	+15.054%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-27.350%	3	1,588	+25.882%
2026-07-29	0.9800	1.1700	0.9800	1.1700	+17.000%	3	1,588	-8.547%
2026-07-28	1.0000	1.0000	0.9300	1.0000	+21.951%	40	1,586	+7.000%
2026-07-27	0.7800	0.8200	0.7500	0.8200	+32.258%	58	1,571	+30.488%
2026-07-24	0.9700	0.9700	0.6200	0.6200	-31.111%	15	1,580	+72.581%
2026-07-23	1.0200	1.0200	0.9000	0.9000	-19.643%	3	1,581	+18.889%
2026-07-22	1.2300	1.2300	1.1200	1.1200	-17.647%	16	1,579	-4.464%
2026-07-21	1.5000	1.5000	1.3400	1.3600	-8.725%	37	1,572	-21.324%
2026-07-20	1.5500	1.6500	1.4100	1.4900	-9.697%	34	1,569	-28.188%
2026-07-17	1.5600	1.6500	1.4500	1.6500	-8.840%	6	1,592	-35.152%
2026-07-16	2.0000	2.0900	1.6800	1.8100	+9.697%	443	1,588	-40.884%
2026-07-15	1.7000	1.7000	1.6500	1.6500	+6.452%	4	1,551	-35.152%
2026-07-14	1.8600	1.8600	1.5500	1.5500	-14.365%	54	1,548	-30.968%
2026-07-13	2.1300	2.1300	1.8100	1.8100	-11.275%	9	1,570	-40.884%
2026-07-10	2.2100	2.2100	2.0400	2.0400	+2.000%	13	1,567	-47.549%
2026-07-09	2.0000	2.0000	2.0000	2.0000	+5.263%	30	1,559	-46.500%
2026-07-08	1.9500	1.9500	1.8600	1.9000	-14.027%	12	1,559	-43.684%
2026-07-07	2.2500	2.2500	2.1300	2.2100	+25.568%	124	1,557	-51.584%
2026-07-06	2.2000	2.2000	1.7200	1.7600	-16.190%	16	1,563	-39.205%
2026-07-02	1.8600	2.1000	1.8400	2.1000	+5.528%	268	1,548	-49.048%
2026-07-01	2.1900	2.1900	1.8900	1.9900	+13.714%	200	1,548	-46.231%
2026-06-30	2.1000	2.1000	1.7500	1.7500	-29.435%	22	1,562	-38.857%
2026-06-29	2.9500	3.0000	2.3000	2.4800	-4.615%	72	1,550	-56.855%
2026-06-26	1.9400	2.7300	1.8800	2.6000	+39.037%	64	1,571	-58.846%
2026-06-25	2.1000	2.1100	1.8600	1.8700	-16.889%	24	1,520	-42.781%
2026-06-24	1.4300	2.7400	1.4000	2.2500	+65.441%	99	1,512	-52.444%
2026-06-23	1.6000	1.6100	1.3600	1.3600	-17.576%	25	1,445	-21.324%
2026-06-22	1.7500	1.8000	1.6100	1.6500	-1.786%	13	1,439	-35.152%
2026-06-18	1.8300	1.8300	1.6800	1.6800	-4.000%	3	1,424	-36.310%
2026-06-17	2.0000	2.0300	1.7500	1.7500	-16.268%	28	1,424	-38.857%
2026-06-16	2.0400	2.3300	2.0400	2.0900	+4.500%	123	1,424	-48.804%
2026-06-15	1.8300	2.0500	1.3800	2.0000	+48.148%	16	1,350	-46.500%
2026-06-12	1.4500	1.4800	1.2500	1.3500	-9.396%	23	1,350	-20.741%
2026-06-11	1.3900	1.4900	1.3000	1.4900	+2.759%	7	1,350	-28.188%
2026-06-10	1.6800	1.6800	1.4500	1.4500	-15.698%	9	1,347	-26.207%
2026-06-09	1.7900	1.7900	1.6500	1.7200	-3.911%	10	1,339	-37.791%
2026-06-08	1.9000	1.9300	1.7900	1.7900	-5.789%	17	1,334	-40.223%
2026-06-05	2.1700	2.1700	1.9000	1.9000	-14.798%	15	1,326	-43.684%
2026-06-04	2.6500	2.6500	2.2300	2.2300	+10.945%	40	1,312	-52.018%
2026-06-03	2.1900	2.1900	2.0100	2.0100	-10.268%	2	1,273	-46.766%
2026-06-02	2.4400	2.4400	2.2400	2.2400	-23.810%	110	1,273	-52.232%
2026-06-01	2.3500	3.0200	2.3500	2.9400	+31.839%	19	1,169	-63.605%
2026-05-29	2.3000	2.3400	2.0600	2.2300	+17.368%	16	1,169	-52.018%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-4.040%	2	1,161	-43.684%
2026-05-27	1.9800	2.0100	1.9400	1.9800	+4.211%	5	1,159	-45.960%
2026-05-26	1.9100	1.9500	1.8600	1.9000	-9.524%	12	1,159	-43.684%
2026-05-22	2.3500	2.3500	2.1000	2.1000	-19.231%	14	1,153	-49.048%
2026-05-21	2.5500	2.6000	2.5500	2.6000	-7.143%	2	1,147	-58.846%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-2.778%	20	1,147	-61.786%
2026-05-19	3.0500	3.0500	2.8800	2.8800	+4.727%	4	1,133	-62.847%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-2.827%	1	1,133	-61.091%
2026-05-15	2.6700	2.8300	2.6700	2.8300	+1.071%	5	1,133	-62.191%
2026-05-14	2.5000	2.8000	2.4500	2.8000	-0.709%	10	1,134	-61.786%
2026-05-13	2.9300	2.9300	2.8200	2.8200	-17.059%	31	1,129	-62.057%
2026-05-12	3.2000	3.4500	3.2000	3.4000	+2.719%	4	1,129	-68.529%
2026-05-11	3.2800	3.4000	3.2800	3.3100	+10.333%	4	1,129	-67.674%
2026-05-08	3.1200	3.1200	3.0000	3.0000	-17.127%	2	1,097	-64.333%
2026-05-07	4.7300	4.7300	3.6200	3.6200	-15.814%	27	1,095	-70.442%
2026-05-06	4.2500	4.3000	4.2000	4.3000	+35.220%	22	1,085	-75.116%
2026-05-04	3.1600	3.1800	3.1600	3.1800	+2.581%	2	1,088	-66.352%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-4.615%	1	1,087	-65.484%
2026-04-29	3.1700	3.2500	3.1700	3.2500	-5.797%	6	1,086	-67.077%
2026-04-28	3.8100	3.8100	3.4500	3.4500	-9.211%	7	1,091	-68.986%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+18.380%	1	1,085	-71.842%
2026-04-24	3.4600	3.4600	3.2100	3.2100	-5.588%	16	1,085	-66.667%
2026-04-23	3.5500	3.5500	3.4000	3.4000	-4.762%	16	1,082	-68.529%
2026-04-22	3.6600	3.6600	3.5700	3.5700	-16.977%	2	1,075	-70.028%
2026-04-17	4.3500	4.3600	4.3000	4.3000	-11.340%	15	1,074	-75.116%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+8.989%	3	1,074	-77.938%
2026-04-15	4.4000	4.5000	4.4000	4.4500	+48.333%	3	1,071	-75.955%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+14.504%	11	1,073	-64.333%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+13.913%	1	1,073	-59.160%
2026-04-10	2.4000	2.4000	2.3000	2.3000	-16.364%	7	1,073	-53.478%
2026-04-09	2.7700	2.7700	2.3500	2.7500	0.000%	11	1,070	-61.091%
2026-04-08	2.8500	2.8500	2.7500	2.7500	+10.000%	4	1,068	-61.091%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-16.667%	1	1,066	-57.200%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+7.143%	4	1,066	-64.333%
2026-04-02	2.9000	2.9000	2.8000	2.8000	-12.500%	2	1,063	-61.786%
2026-04-01	2.6200	3.2000	2.6200	3.2000	+2.894%	5	1,063	-66.563%
2026-03-31	2.9300	3.1100	2.8200	3.1100	+18.702%	8	1,058	-65.595%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-16.825%	1	1,055	-59.160%
2026-03-26	3.3500	3.3500	3.0500	3.1500	-10.000%	33	1,055	-66.032%
2026-03-25	3.5800	3.5800	3.3000	3.5000	+1.449%	96	1,054	-69.429%
2026-03-24	3.8000	3.8000	3.4500	3.4500	-15.854%	32	1,023	-68.986%
2026-03-23	4.0500	4.2400	4.0000	4.1000	+1.235%	52	1,021	-73.902%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-25.000%	5	1,014	-73.580%
2026-03-17	5.3800	5.4000	5.3000	5.4000	+25.581%	44	1,013	-80.185%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,013	-75.116%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+15.068%	2	1,013	-74.524%
2026-03-10	3.7900	3.7900	3.6500	3.6500	-6.410%	3	1,013	-70.685%
2026-03-09	3.9000	3.9500	3.9000	3.9000	-23.529%	8	1,013	-72.564%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,013	-79.020%
2026-03-04	4.6500	5.0000	4.6500	5.0000	+2.459%	19	1,013	-78.600%
2026-03-03	4.6000	4.8800	4.6000	4.8800	+9.663%	5	1,028	-78.074%
2026-02-25	4.4500	4.4500	4.4500	4.4500	+22.253%	1	1,027	-75.955%
2026-02-24	3.6400	3.6400	3.6400	3.6400	+0.552%	1	1,027	-70.604%
2026-02-23	3.6200	3.6200	3.6200	3.6200	-16.204%	3	1,027	-70.442%
2026-02-20	4.2000	4.3200	4.2000	4.3200	+10.769%	6	1,024	-75.231%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,019	-72.564%
2026-02-18	4.0000	4.0000	3.8900	3.8900	+18.598%	6	1,019	-72.494%
2026-02-17	3.1500	3.2800	3.1500	3.2800	-10.870%	11	1,014	-67.378%
2026-02-11	3.6800	3.6800	3.6800	3.6800	-15.789%	1	1,014	-70.924%
2026-02-10	4.9000	4.9000	4.3700	4.3700	-3.319%	5	1,014	-75.515%
2026-02-09	4.5200	4.5200	4.5200	4.5200	-7.187%	4	1,014	-76.327%
2026-02-05	4.8700	4.8700	4.8700	4.8700	+3.178%	1	1,014	-78.029%
2026-02-04	4.2000	4.7200	4.2000	4.7200	-27.160%	2	1,014	-77.331%
2026-02-03	6.4800	6.4800	6.4800	6.4800	-2.703%	2	1,014	-83.488%
2026-01-28	6.9000	6.9000	6.6600	6.6600	-18.282%	12	1,014	-83.934%
2026-01-26	8.2000	8.2000	8.1500	8.1500	-11.509%	17	1,014	-86.871%
2026-01-21	9.1600	9.2100	9.1600	9.2100	+2.333%	2	1,013	-88.382%
2026-01-15	8.5000	9.0000	8.5000	9.0000	-16.279%	6	1,013	-88.111%
2026-01-09	10.7500	10.7500	10.7500	10.7500	-0.463%	8	1,011	-90.047%
2026-01-08	9.6000	10.8000	9.6000	10.8000	+3.349%	22	1,003	-90.093%
2026-01-07	11.0000	11.0000	10.4500	10.4500	+38.778%	52	1,003	-89.761%
2026-01-05	7.0500	7.5300	7.0500	7.5300	-10.357%	50	1,000	-85.790%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+19.488%	11	1,000	-87.262%
2025-12-19	7.0300	7.0300	7.0300	7.0300	-6.267%	2	1,000	-84.780%
2025-12-18	7.5000	7.5000	7.5000	7.5000	+1.351%	2	4	-85.733%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-7.500%	1	2	-85.541%
2025-12-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-86.625%

.dark-mode .yB2Gq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yB2Gq7{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120C95UBER Nov 20 2026 95.00 Call (UBER261120C00095000)option OPRA

UBER20261120C95
UBER Nov 20 2026 95.00 Call (UBER261120C00095000)
option OPRA