Dark

UBER20261218C115
UBER Dec 18 2026 115.00 Call (UBER261218C00115000)
option OPRA

EOD

Jul 28, 2026

0.3700+23.333%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4000	0.4000	0.3700	0.3700	+23.333%	11	754	0.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-3.226%	100	765	+23.333%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-16.216%	1	670	+19.355%
2026-07-23	0.3800	0.3800	0.3700	0.3700	-17.778%	7	670	0.000%
2026-07-22	0.5000	0.5300	0.4400	0.4500	-22.414%	98	668	-17.778%
2026-07-21	0.6000	0.6000	0.5800	0.5800	-14.706%	13	664	-36.207%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-8.108%	9	664	-45.588%
2026-07-13	1.4200	1.4200	0.7400	0.7400	-1.333%	2	655	-50.000%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-8.537%	1	654	-50.667%
2026-07-07	0.8200	0.8200	0.8200	0.8200	+12.329%	1	655	-54.878%
2026-06-30	0.7700	0.7700	0.7300	0.7300	-32.407%	2	654	-49.315%
2026-06-26	0.8100	1.1000	0.8100	1.0800	+40.260%	17	652	-65.741%
2026-06-25	0.7700	0.7700	0.7700	0.7700	-16.304%	1	645	-51.948%
2026-06-24	0.9200	0.9200	0.9200	0.9200	+55.932%	1	646	-59.783%
2026-06-23	0.6300	0.6300	0.5900	0.5900	-10.606%	4	646	-37.288%
2026-06-22	0.6600	0.6600	0.6600	0.6600	-26.667%	1	646	-43.939%
2026-06-16	0.9000	0.9000	0.9000	0.9000	+42.857%	2	647	-58.889%
2026-06-12	0.6500	0.6500	0.5600	0.6300	-3.077%	16	648	-41.270%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-9.722%	1	648	-43.077%
2026-06-10	0.7400	0.7400	0.7200	0.7200	+1.408%	2	648	-48.611%
2026-06-09	0.7100	0.7100	0.7100	0.7100	-14.458%	5	648	-47.887%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-4.598%	1	653	-55.422%
2026-06-05	0.8700	0.8700	0.8700	0.8700	-10.309%	1	654	-57.471%
2026-06-04	1.0600	1.0600	0.9700	0.9700	+5.435%	3	654	-61.856%
2026-06-03	0.8500	0.9200	0.8500	0.9200	+17.949%	7	652	-59.783%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-12.360%	1	658	-52.564%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+5.952%	2	658	-58.427%
2026-05-27	0.7900	0.8400	0.7900	0.8400	-7.692%	3	657	-55.952%
2026-05-22	0.9500	0.9500	0.9100	0.9100	-12.500%	2	659	-59.341%
2026-05-21	1.0000	1.0400	0.9800	1.0400	-5.455%	140	660	-64.423%
2026-05-20	1.0700	1.1000	1.0700	1.1000	-8.333%	2	660	-66.364%
2026-05-18	1.2700	1.2700	1.2000	1.2000	-27.711%	22	675	-69.167%
2026-05-07	2.0000	2.0000	1.4500	1.6600	-7.263%	52	675	-77.711%
2026-05-06	1.5700	1.7900	1.5600	1.7900	+42.063%	62	624	-79.330%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-14.865%	16	568	-70.635%
2026-05-01	1.4800	1.4800	1.4800	1.4800	-5.732%	1	557	-75.000%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+16.296%	10	557	-76.433%
2026-04-23	1.5000	1.5000	1.3500	1.3500	-10.000%	7	557	-72.593%
2026-04-22	1.5600	1.6200	1.5000	1.5000	-11.765%	24	563	-75.333%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-2.857%	5	580	-78.235%
2026-04-17	1.7500	1.7500	1.7500	1.7500	+47.059%	1	585	-78.857%
2026-04-14	1.1900	1.1900	1.1900	1.1900	+27.957%	10	584	-68.908%
2026-04-13	0.9300	0.9300	0.9300	0.9300	-2.105%	2	574	-60.215%
2026-04-10	0.9500	0.9500	0.9500	0.9500	-10.377%	1	572	-61.053%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-17.188%	1	572	-65.094%
2026-04-06	1.2800	1.2800	1.2800	1.2800	+11.304%	1	573	-71.094%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-0.862%	1	574	-67.826%
2026-03-27	1.1200	1.1600	1.1200	1.1600	-18.310%	3	574	-68.103%
2026-03-25	1.4200	1.4200	1.4200	1.4200	-4.054%	3	574	-73.944%
2026-03-24	1.4800	1.4800	1.4800	1.4800	-26.733%	1	574	-75.000%
2026-03-19	2.0700	2.0700	2.0200	2.0200	+2.020%	11	573	-81.683%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-14.655%	1	562	-81.313%
2026-03-17	2.3900	2.4000	2.2500	2.3200	+22.105%	8	562	-84.052%
2026-03-16	1.9000	1.9000	1.9000	1.9000	+5.556%	1	558	-80.526%
2026-03-13	1.8000	1.8000	1.8000	1.8000	-3.226%	1	557	-79.444%
2026-03-12	1.8600	1.8600	1.8600	1.8600	+6.897%	1	558	-80.108%
2026-03-11	1.7400	1.7400	1.7400	1.7400	+27.941%	17	558	-78.736%
2026-03-10	1.3600	1.3600	1.3600	1.3600	-23.164%	20	541	-72.794%
2026-03-09	1.7700	1.7700	1.7700	1.7700	-12.808%	1	561	-79.096%
2026-03-06	1.9400	2.0300	1.9400	2.0300	-2.404%	11	561	-81.773%
2026-03-05	2.4800	2.5500	2.0700	2.0800	-6.306%	165	563	-82.212%
2026-03-04	2.0300	2.2200	2.0300	2.2200	-1.333%	4	557	-83.333%
2026-03-02	2.2500	2.2500	2.2500	2.2500	+9.223%	1	556	-83.556%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-7.623%	1	556	-82.039%
2026-02-26	2.0400	2.3000	2.0400	2.2300	+22.527%	7	557	-83.408%
2026-02-25	1.8200	1.8900	1.8200	1.8200	+6.433%	3	551	-79.670%
2026-02-24	1.5900	1.7100	1.5900	1.7100	+6.875%	2	551	-78.363%
2026-02-17	1.6000	1.6400	1.5400	1.6000	+2.564%	130	552	-76.875%
2026-02-12	1.5600	1.5600	1.5600	1.5600	-24.638%	8	608	-76.282%
2026-02-05	2.0700	2.0700	2.0700	2.0700	+18.286%	1	600	-82.126%
2026-02-04	2.6000	2.6000	1.7500	1.7500	-36.364%	2	599	-78.857%
2026-02-03	2.9500	3.0600	2.7500	2.7500	-24.658%	60	600	-86.545%
2026-02-02	3.6500	3.6500	3.6500	3.6500	+7.353%	1	602	-89.863%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+4.615%	1	602	-89.118%
2026-01-28	3.5000	3.7000	3.2500	3.2500	-13.102%	104	603	-88.615%
2026-01-26	3.7400	3.7400	3.7400	3.7400	-1.579%	1	589	-90.107%
2026-01-22	3.8000	3.8000	3.8000	3.8000	-22.449%	1	588	-90.263%
2026-01-21	4.6000	4.9000	4.6000	4.9000	+16.667%	106	589	-92.449%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-6.667%	15	589	-91.190%
2026-01-15	4.9500	4.9500	4.5000	4.5000	-3.226%	2	574	-91.778%
2026-01-12	4.9100	4.9100	4.6500	4.6500	-18.421%	2	572	-92.043%
2026-01-08	5.5000	5.7000	5.5000	5.7000	+2.703%	5	572	-93.509%
2026-01-07	5.2800	5.5500	5.2200	5.5500	+37.037%	179	569	-93.333%
2026-01-06	4.0500	4.0500	4.0500	4.0500	+12.500%	4	573	-90.864%
2026-01-05	3.7500	3.7500	3.6000	3.6000	+20.000%	4	568	-89.722%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-23.274%	1	568	-87.667%
2025-12-23	4.0000	4.0000	3.9100	3.9100	-2.250%	2	568	-90.537%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+0.503%	454	568	-90.750%
2025-12-18	4.0000	4.0500	3.9800	3.9800	-7.442%	9	928	-90.704%
2025-12-16	4.2500	4.3000	4.0100	4.3000	-8.898%	58	934	-91.395%
2025-12-15	4.8500	4.8500	4.7200	4.7200	-17.193%	6	929	-92.161%
2025-12-12	5.7000	5.7000	5.7000	5.7000	+5.556%	1	934	-93.509%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-1.818%	1	934	-93.148%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-32.927%	10	934	-93.273%
2025-12-08	7.8700	8.2000	7.8700	8.2000	+4.193%	7	944	-95.488%
2025-12-05	7.8700	7.8700	7.8700	7.8700	+5.922%	1	944	-95.299%
2025-12-03	7.4300	7.4300	7.4300	7.4300	+13.435%	50	944	-95.020%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+9.167%	50	919	-94.351%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-4.762%	5	919	-93.833%
2025-11-28	6.4000	6.4000	6.3000	6.3000	+7.692%	2	922	-94.127%
2025-11-26	6.0600	6.0600	5.8500	5.8500	+9.346%	11	924	-93.675%
2025-11-25	5.0000	5.3500	5.0000	5.3500	0.000%	15	924	-93.084%
2025-11-24	5.3500	5.3500	5.3500	5.3500	-6.140%	5	918	-93.084%
2025-11-21	5.6500	5.7500	5.6500	5.7000	-10.938%	16	918	-93.509%
2025-11-20	6.6000	7.5500	5.9000	6.4000	-22.799%	61	913	-94.219%
2025-11-19	8.2900	8.2900	8.2900	8.2900	+6.282%	1	876	-95.537%
2025-11-18	7.7500	7.8000	7.7500	7.8000	-4.878%	2	876	-95.256%
2025-11-17	8.4500	8.4500	8.2000	8.2000	-3.529%	2	875	-95.488%
2025-11-14	8.5000	8.5000	8.5000	8.5000	-12.190%	1	874	-95.647%
2025-11-12	9.6800	9.6800	9.6800	9.6800	+4.536%	1	874	-96.178%
2025-11-11	10.0000	10.0000	9.2400	9.2600	+4.633%	31	873	-96.004%
2025-11-10	8.9000	9.0500	8.8500	8.8500	+1.724%	55	843	-95.819%
2025-11-06	9.3300	9.3300	8.7000	8.7000	-13.433%	104	804	-95.747%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+3.502%	1	714	-96.318%
2025-11-04	9.2500	9.7100	9.2500	9.7100	-23.543%	7	715	-96.189%
2025-11-03	11.5000	13.2500	11.5000	12.7000	+16.514%	478	332	-97.087%
2025-10-31	10.9000	10.9000	10.9000	10.9000	-0.909%	20	332	-96.606%
2025-10-29	11.0000	11.0000	11.0000	11.0000	0.000%	5	352	-96.636%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+0.917%	1	347	-96.636%
2025-10-24	10.4500	10.9500	10.3700	10.9000	+7.389%	34	347	-96.606%
2025-10-21	10.2100	10.2100	10.0100	10.1500	+0.495%	75	354	-96.355%
2025-10-16	11.0000	11.0000	10.1000	10.1000	-5.253%	24	407	-96.337%
2025-10-10	10.5000	10.8000	10.5000	10.6600	-6.079%	72	404	-96.529%
2025-10-09	11.3500	11.3500	11.3500	11.3500	-9.706%	7	342	-96.740%
2025-10-07	12.5700	12.5700	12.5700	12.5700	-2.027%	7	340	-97.056%
2025-10-06	12.8300	12.8300	12.8300	12.8300	+15.586%	7	340	-97.116%
2025-10-03	11.4500	11.5000	11.1000	11.1000	-5.128%	10	347	-96.667%
2025-10-01	13.4500	13.4500	11.7000	11.7000	-2.500%	4	344	-96.838%
2025-09-30	13.0000	13.0000	11.7800	12.0000	-6.615%	7	341	-96.917%
2025-09-29	12.6800	12.9900	12.6800	12.8500	+1.903%	24	338	-97.121%
2025-09-23	12.6100	12.6100	12.6100	12.6100	-6.593%	1	335	-97.066%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+9.578%	2	334	-97.259%
2025-09-19	12.0000	12.4000	12.0000	12.3200	+16.226%	15	337	-96.997%
2025-09-17	10.6000	10.6000	10.6000	10.6000	-8.225%	2	332	-96.509%
2025-09-15	11.6500	11.7000	11.5500	11.5500	+14.925%	14	330	-96.797%
2025-09-08	10.0500	10.0500	10.0500	10.0500	-11.454%	1	322	-96.318%
2025-08-26	10.9700	11.3500	10.9700	11.3500	+3.748%	3	322	-96.740%
2025-08-25	11.3300	11.3500	10.9400	10.9400	+24.177%	14	322	-96.618%
2025-08-13	8.6700	8.8100	8.6700	8.8100	-5.371%	2	308	-95.800%
2025-08-12	9.2700	9.3100	9.2700	9.3100	+19.359%	2	308	-96.026%
2025-08-06	8.2500	8.2500	7.8000	7.8000	-17.460%	6	308	-95.256%
2025-08-05	9.1000	9.5000	9.1000	9.4500	+21.935%	18	318	-96.085%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-5.488%	2	301	-95.226%
2025-07-29	8.2000	8.2000	8.2000	8.2000	-15.114%	8	301	-95.488%
2025-07-28	9.5400	9.6600	9.5400	9.6600	-3.593%	2	301	-96.170%
2025-07-21	10.0200	10.0200	10.0200	10.0200	-27.127%	10	301	-96.307%
2025-07-09	13.7500	13.7500	13.7500	13.7500	+17.021%	10	311	-97.309%
2025-07-03	11.5500	11.7500	11.5500	11.7500	-1.261%	41	269	-96.851%
2025-06-26	11.9000	11.9000	11.9000	11.9000	+7.207%	2	269	-96.891%
2025-06-25	11.1000	11.1000	11.1000	11.1000	-2.460%	4	268	-96.667%
2025-06-24	11.3800	11.3800	11.3800	11.3800	+37.274%	2	264	-96.749%
2025-06-03	8.1300	8.2900	8.1300	8.2900	-4.051%	2	264	-95.537%
2025-06-02	8.6400	8.6400	8.6400	8.6400	-1.370%	1	264	-95.718%
2025-05-30	8.5700	8.7600	8.5700	8.7600	-4.367%	4	265	-95.776%
2025-05-29	9.0200	9.1600	9.0200	9.1600	-16.727%	2	265	-95.961%
2025-05-27	10.0600	11.0000	10.0600	11.0000	+4.762%	5	266	-96.636%
2025-05-23	10.5000	10.5000	10.5000	10.5000	-14.634%	20	262	-96.476%
2025-05-20	12.8000	12.8000	12.3000	12.3000	-1.600%	13	262	-96.992%
2025-05-16	12.5000	12.5000	12.5000	12.5000	+56.250%	2	251	-97.040%
2025-05-07	8.0000	8.0000	8.0000	8.0000	-19.028%	2	250	-95.375%
2025-05-05	10.1500	10.1500	9.8800	9.8800	+14.220%	2	248	-96.255%
2025-05-02	8.6500	8.6500	8.6500	8.6500	+44.167%	2	247	-95.723%
2025-04-22	6.0000	6.0000	6.0000	6.0000	+14.504%	2	248	-93.833%
2025-04-09	5.3500	5.5000	5.2400	5.2400	+49.714%	17	247	-92.939%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-35.543%	2	230	-89.429%
2025-03-28	5.4300	5.4300	5.4300	5.4300	-11.129%	10	230	-93.186%
2025-03-20	6.1100	6.1100	6.1100	6.1100	+9.107%	5	230	-93.944%
2025-03-11	6.2000	6.2000	5.6000	5.6000	-10.256%	106	230	-93.393%
2025-03-10	6.2400	6.2400	6.2400	6.2400	-7.692%	2	124	-94.071%
2025-03-04	6.7600	6.7600	6.7600	6.7600	+7.132%	1	126	-94.527%
2025-03-03	6.3100	6.3100	6.3100	6.3100	-5.113%	2	126	-94.136%
2025-02-25	6.6500	6.6500	6.6500	6.6500	-21.948%	1	126	-94.436%
2025-02-18	8.7000	8.7000	8.1000	8.5200	+9.935%	7	126	-95.657%
2025-02-10	7.4000	7.7500	7.4000	7.7500	+11.511%	10	126	-95.226%
2025-02-07	5.9500	6.9500	5.9500	6.9500	+45.094%	18	127	-94.676%
2025-01-21	4.7900	4.7900	4.7900	4.7900	+5.275%	2	124	-92.276%
2025-01-14	4.5500	4.5500	4.5500	4.5500	-1.087%	1	124	-91.868%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-15.441%	1	124	-91.957%
2025-01-07	5.4400	5.4400	5.4400	5.4400	+45.845%	1	124	-93.199%
2024-12-27	3.7500	3.9500	3.7000	3.7300	-6.750%	830	123	-90.080%
2024-12-26	4.0000	4.0000	4.0000	4.0000	0.000%	8	409	-90.750%
2024-12-12	4.0000	4.0000	4.0000	4.0000	-15.074%	1	401	-90.750%
2024-12-06	4.7100	4.7100	4.7100	4.7100	+4.667%	4	401	-92.144%
2024-12-05	4.7000	4.7000	4.5000	4.5000	-22.145%	14	403	-91.778%
2024-12-04	5.7800	5.7800	5.7800	5.7800	-5.556%	1	403	-93.599%
2024-12-02	6.1200	6.1200	6.1200	6.1200	+22.892%	1	403	-93.954%
2024-11-19	4.9800	4.9800	4.9800	4.9800	-11.071%	1	403	-92.570%
2024-11-18	5.6000	5.6000	5.6000	5.6000	-1.754%	1	404	-93.393%
2024-11-13	5.7000	5.7000	5.7000	5.7000	-8.800%	9	403	-93.509%
2024-11-11	6.2500	6.2500	6.2500	6.2500	-3.846%	1	403	-94.080%
2024-11-08	6.5000	6.5000	6.5000	6.5000	-1.813%	4	402	-94.308%
2024-11-06	6.6200	6.6200	6.6200	6.6200	-23.908%	7	402	-94.411%
2024-10-25	8.7000	8.7000	8.7000	8.7000	-1.136%	2	402	-95.747%
2024-10-24	8.8000	8.8000	8.8000	8.8000	-9.278%	2	401	-95.795%
2024-10-18	9.7000	9.7000	9.7000	9.7000	-1.020%	2	399	-96.186%
2024-10-17	9.8000	9.8000	9.8000	9.8000	-23.137%	3	398	-96.224%
2024-10-11	11.0000	12.7700	11.0000	12.7500	+76.105%	134	408	-97.098%
2024-10-02	7.2400	7.2400	7.2400	7.2400	-4.106%	1	396	-94.890%
2024-09-18	7.5500	7.5500	7.5500	7.5500	+31.304%	3	395	-95.099%
2024-09-12	5.7500	5.7500	5.7500	5.7500	-1.203%	1	395	-93.565%
2024-09-10	5.8200	5.8200	5.8200	5.8200	-6.129%	1	395	-93.643%
2024-09-06	6.2000	6.2000	6.2000	6.2000	-8.148%	2	395	-94.032%
2024-09-05	6.8500	6.8500	6.7500	6.7500	-10.239%	3	394	-94.519%
2024-08-26	7.5200	7.5200	7.5200	7.5200	-6.815%	18	394	-95.080%
2024-08-21	8.0700	8.0700	8.0700	8.0700	-0.982%	6	394	-95.415%
2024-08-20	8.1500	8.1500	8.1500	8.1500	-0.610%	1	394	-95.460%
2024-08-19	8.2000	8.2000	8.2000	8.2000	+10.961%	2	394	-95.488%
2024-08-14	7.3400	7.5500	7.3400	7.3900	-5.860%	3	392	-94.993%
2024-08-08	7.8500	7.8500	7.8500	7.8500	+38.938%	2	392	-95.287%
2024-08-06	5.5500	5.6500	5.5500	5.6500	+29.885%	3	390	-93.451%
2024-08-02	4.3500	4.3500	4.2500	4.3500	-13.000%	12	388	-91.494%
2024-08-01	5.0000	5.0000	5.0000	5.0000	-35.897%	5	377	-92.600%
2024-07-01	7.8000	7.8000	7.8000	7.8000	-6.024%	10	367	-95.256%
2024-06-17	8.3000	8.3000	8.3000	8.3000	+14.168%	1	367	-95.542%
2024-06-11	7.5800	7.5800	7.2400	7.2700	+15.580%	80	366	-94.911%
2024-05-30	6.3000	6.3400	6.2700	6.2900	-5.838%	20	293	-94.118%
2024-05-22	6.6800	6.6800	6.6800	6.6800	+2.454%	1	306	-94.461%
2024-05-21	6.5200	6.5200	6.5200	6.5200	-7.910%	1	307	-94.325%
2024-05-10	7.0800	7.0800	7.0800	7.0800	+10.972%	2	306	-94.774%
2024-05-08	6.1900	6.8600	6.1900	6.3800	-31.324%	223	306	-94.201%
2024-04-19	9.3400	9.3400	9.2900	9.2900	-8.743%	20	123	-96.017%
2024-04-18	10.1800	10.1800	10.1800	10.1800	-1.165%	1	103	-96.365%
2024-04-17	10.3900	10.4400	10.2500	10.3000	-7.207%	68	103	-96.408%
2024-04-16	10.6500	11.1000	10.6500	11.1000	-6.329%	50	53	-96.667%
2024-04-15	11.8000	11.8500	11.8000	11.8500	-7.782%	13	10	-96.878%
2024-04-05	12.8500	12.8500	12.8500	12.8500	-7.951%	2	3	-97.121%
2024-03-01	13.9600	13.9600	13.9600	13.9600	0.000%	4	2	-97.350%

.dark-mode .nLBnF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLBnF3{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C115UBER Dec 18 2026 115.00 Call (UBER261218C00115000)option OPRA

UBER20261218C115
UBER Dec 18 2026 115.00 Call (UBER261218C00115000)
option OPRA