Dark

UBER20261218C135
UBER Dec 18 2026 135.00 Call (UBER261218C00135000)
option OPRA

EOD

Oct 1, 2026

0.0800+300.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	+300.000%	1	615	0.000%
2026-09-30	0.0700	0.0700	0.0200	0.0200	-33.333%	6	615	+300.000%
2026-09-29	0.0700	0.0700	0.0300	0.0300	0.000%	4	614	+166.667%
2026-09-28	0.0800	0.0800	0.0300	0.0300	0.000%	2	614	+166.667%
2026-09-25	0.0800	0.0800	0.0100	0.0300	-40.000%	109	614	+166.667%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	6	515	+60.000%
2026-09-16	0.0800	0.0800	0.0500	0.0500	0.000%	4	515	+60.000%
2026-09-15	0.0800	0.0800	0.0400	0.0500	0.000%	32	515	+60.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	507	+60.000%
2026-09-04	0.1200	0.1200	0.0800	0.1000	-33.333%	41	508	-20.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+66.667%	5	508	-46.667%
2026-08-31	0.1400	0.1400	0.0900	0.0900	-35.714%	30	513	-11.111%
2026-08-28	0.1400	0.1400	0.1400	0.1400	-30.000%	1	510	-42.857%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+33.333%	8	510	-60.000%
2026-08-07	0.1500	0.1600	0.1500	0.1500	+66.667%	252	507	-46.667%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-60.870%	4	759	-11.111%
2026-07-21	0.2000	0.2400	0.1900	0.2300	-23.333%	27	759	-65.217%
2026-07-20	0.2700	0.3000	0.2400	0.3000	+50.000%	116	757	-73.333%
2026-07-17	0.2500	0.2600	0.1600	0.2000	-45.946%	341	755	-60.000%
2026-06-30	0.3800	0.3800	0.3700	0.3700	-5.128%	5	752	-78.378%
2026-06-29	0.3500	0.4000	0.3400	0.3900	+21.875%	298	751	-79.487%
2026-06-25	0.5200	0.5300	0.3200	0.3200	-21.951%	96	770	-75.000%
2026-06-24	0.2500	0.4700	0.2500	0.4100	-8.889%	197	768	-80.488%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+2.273%	3	782	-82.222%
2026-05-19	0.4400	0.4400	0.4400	0.4400	+7.317%	3	782	-81.818%
2026-05-15	0.4100	0.4100	0.4100	0.4100	-46.053%	5	782	-80.488%
2026-05-07	0.7600	0.7600	0.7600	0.7600	+171.429%	10	784	-89.474%
2026-05-06	0.2800	0.2800	0.2800	0.2800	-49.091%	10	794	-71.429%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-21.429%	1	804	-85.455%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+40.000%	1	803	-88.571%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-9.091%	2	803	-84.000%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-5.172%	1	805	-85.455%
2026-03-26	0.6000	0.6100	0.5800	0.5800	-30.120%	130	806	-86.207%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-14.433%	2	936	-90.361%
2026-03-18	0.9700	0.9700	0.9700	0.9700	-7.619%	1	936	-91.753%
2026-03-17	1.0000	1.0500	1.0000	1.0500	+20.690%	7	936	-92.381%
2026-03-16	0.8700	0.8700	0.8700	0.8700	+11.538%	2	941	-90.805%
2026-03-10	0.8200	0.8500	0.6600	0.7800	-24.272%	10	939	-89.744%
2026-03-05	1.0200	1.0700	1.0200	1.0300	+0.980%	8	939	-92.233%
2026-03-04	1.0200	1.0200	1.0200	1.0200	+112.500%	1	947	-92.157%
2026-03-03	0.4800	0.4800	0.4800	0.4800	-55.556%	10	947	-83.333%
2026-02-26	0.9900	1.0800	0.9700	1.0800	+38.462%	41	947	-92.593%
2026-02-24	0.7300	0.7800	0.7300	0.7800	-2.500%	70	967	-89.744%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,029	-90.000%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-28.571%	100	929	-88.571%
2026-02-04	0.9800	0.9800	0.9800	0.9800	-30.496%	100	929	-91.837%
2026-02-03	1.4100	1.4100	1.4100	1.4100	-32.857%	100	829	-94.326%
2026-01-21	2.0700	2.1000	2.0700	2.1000	-16.335%	50	829	-96.190%
2026-01-12	2.5100	2.5100	2.5100	2.5100	+4.583%	2	854	-96.813%
2026-01-08	2.4000	2.4100	2.4000	2.4000	-8.397%	40	856	-96.667%
2026-01-07	2.6200	2.6200	2.4600	2.6200	+3.968%	26	826	-96.947%
2026-01-06	2.1000	2.5400	2.1000	2.5200	+20.000%	58	816	-96.825%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	873	-96.190%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-19.831%	1	873	-95.789%
2025-12-15	2.3700	2.3700	2.3700	2.3700	-37.632%	1	873	-96.624%
2025-12-09	3.8000	3.8000	3.8000	3.8000	-5.000%	10	873	-97.895%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+5.263%	5	868	-98.000%
2025-12-03	3.6000	3.8000	3.6000	3.8000	+20.635%	4	864	-97.895%
2025-12-02	3.1600	3.1800	3.0000	3.1500	+1.286%	75	863	-97.460%
2025-11-26	3.1100	3.1100	3.1100	3.1100	+9.894%	17	808	-97.428%
2025-11-25	2.8300	2.8300	2.8300	2.8300	+1.071%	1	808	-97.173%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-12.500%	1	808	-97.143%
2025-11-21	2.9600	3.2100	2.9600	3.2000	-13.043%	9	809	-97.500%
2025-11-20	3.6800	3.6800	3.6800	3.6800	-31.471%	30	802	-97.826%
2025-11-10	5.0000	5.3700	5.0000	5.3700	+1.130%	8	832	-98.510%
2025-11-05	5.3100	5.3100	5.3100	5.3100	-6.514%	1	827	-98.493%
2025-11-04	5.6800	5.6800	5.6800	5.6800	-7.642%	2	827	-98.592%
2025-10-30	6.1500	6.1500	6.1500	6.1500	-3.150%	2	827	-98.699%
2025-10-29	6.2000	6.3500	6.2000	6.3500	+3.758%	45	827	-98.740%
2025-10-24	6.3800	6.3800	6.0700	6.1200	+5.155%	86	783	-98.693%
2025-10-21	6.0500	6.0500	5.8200	5.8200	-1.188%	29	861	-98.625%
2025-10-17	5.8500	5.8900	5.7800	5.8900	-4.228%	21	834	-98.642%
2025-10-13	6.1700	6.1800	6.0800	6.1500	-6.818%	160	813	-98.699%
2025-10-09	6.6000	6.6000	6.5500	6.6000	-12.000%	501	664	-98.788%
2025-10-08	7.5000	7.5000	7.5000	7.5000	+11.940%	3	704	-98.933%
2025-10-07	6.7000	6.7000	6.7000	6.7000	-12.073%	4	704	-98.806%
2025-10-06	7.6200	7.6200	7.6200	7.6200	+20.952%	1	704	-98.950%
2025-10-02	6.2500	6.3000	6.2500	6.3000	-7.625%	12	704	-98.730%
2025-09-30	6.8500	6.8500	6.8200	6.8200	-9.067%	2	702	-98.827%
2025-09-29	7.6200	7.6300	7.5000	7.5000	+6.383%	501	701	-98.933%
2025-09-24	7.0500	7.0500	7.0500	7.0500	+6.015%	2	201	-98.865%
2025-09-19	6.6500	6.6500	6.6500	6.6500	+17.699%	1	201	-98.797%
2025-09-17	5.9000	5.9000	5.6500	5.6500	-17.638%	11	201	-98.584%
2025-09-16	6.9500	6.9500	6.8500	6.8600	+3.158%	5	201	-98.834%
2025-09-15	6.6500	6.6500	6.6500	6.6500	+10.833%	1	201	-98.797%
2025-09-11	6.0000	6.0000	6.0000	6.0000	+8.108%	7	201	-98.667%
2025-09-10	5.6500	5.6500	5.5500	5.5500	+0.909%	4	195	-98.559%
2025-09-09	5.5000	5.5000	5.5000	5.5000	+6.796%	10	193	-98.545%
2025-09-08	4.9200	5.1500	4.9200	5.1500	-4.630%	3	193	-98.447%
2025-08-20	5.2700	5.4300	4.7500	5.4000	+6.299%	52	192	-98.519%
2025-08-12	5.0800	5.0800	5.0800	5.0800	+8.316%	1	140	-98.425%
2025-08-08	4.5500	4.6900	4.5500	4.6900	+5.393%	2	139	-98.294%
2025-08-07	4.3500	4.4500	4.3500	4.4500	-3.680%	21	139	-98.202%
2025-08-06	4.6200	4.6200	4.6200	4.6200	+3.820%	2	152	-98.268%
2025-08-04	4.5000	4.5000	4.4500	4.4500	+4.953%	3	154	-98.202%
2025-08-01	4.2400	4.2400	4.2400	4.2400	-15.538%	10	155	-98.113%
2025-07-29	5.0200	5.0200	5.0200	5.0200	-7.890%	2	155	-98.406%
2025-07-25	5.4500	5.4500	5.4500	5.4500	-9.917%	1	153	-98.532%
2025-07-24	5.9500	6.0500	5.9500	6.0500	+10.200%	10	153	-98.678%
2025-07-23	5.4500	5.4900	5.4500	5.4900	-0.543%	2	143	-98.543%
2025-07-18	5.5000	5.5200	5.5000	5.5200	-4.000%	6	144	-98.551%
2025-07-17	5.7500	5.7500	5.7500	5.7500	+1.950%	1	138	-98.609%
2025-07-16	5.6400	5.6400	5.6400	5.6400	-26.275%	22	139	-98.582%
2025-07-11	7.4900	7.6500	7.4900	7.6500	-4.375%	2	161	-98.954%
2025-07-10	8.0000	8.0000	8.0000	8.0000	-2.200%	8	160	-99.000%
2025-07-09	7.9600	8.1800	7.9600	8.1800	-2.850%	2	152	-99.022%
2025-07-08	8.4300	8.4300	8.4200	8.4200	+5.250%	52	151	-99.050%
2025-07-07	8.0000	8.0000	8.0000	8.0000	+11.888%	2	99	-99.000%
2025-07-03	7.3000	7.3000	7.1500	7.1500	+1.418%	4	97	-98.881%
2025-06-30	7.0500	7.0500	7.0500	7.0500	-1.399%	13	97	-98.865%
2025-06-24	6.5500	7.1500	6.5500	7.1500	+34.906%	8	84	-98.881%
2025-06-10	5.3600	5.3600	5.3000	5.3000	-8.621%	3	79	-98.491%
2025-06-09	5.8500	5.8500	5.8000	5.8000	+21.849%	4	78	-98.621%
2025-06-04	4.6300	4.7600	4.6300	4.7600	-1.653%	2	74	-98.319%
2025-06-03	4.7300	4.8400	4.5900	4.8400	-5.653%	3	74	-98.347%
2025-06-02	5.0000	5.1300	4.8600	5.1300	-1.536%	3	75	-98.441%
2025-05-30	4.9600	5.2600	4.9600	5.2100	-2.434%	24	74	-98.464%
2025-05-29	5.6200	5.6300	5.1800	5.3400	-22.496%	17	64	-98.502%
2025-05-28	6.7900	6.8900	6.7900	6.8900	+3.922%	2	51	-98.839%
2025-05-27	6.3200	6.6300	6.2300	6.6300	+1.221%	52	51	-98.793%
2025-05-23	6.3200	6.5500	6.3200	6.5500	-3.676%	4	2	-98.779%
2025-05-22	6.5700	6.8000	6.5700	6.8000	-2.158%	3	2	-98.824%
2025-05-21	6.6600	6.9500	6.6600	6.9500	-12.688%	2	1	-98.849%
2025-05-20	7.6900	7.9600	7.6900	7.9600	+0.759%	2	1	-98.995%
2025-05-19	7.7200	7.9000	7.7200	7.9000	-0.878%	2	1	-98.987%
2025-05-16	7.8000	7.9700	7.8000	7.9700	0.000%	4	1	-98.996%

.dark-mode .PxKqTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxKqTs{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C135UBER Dec 18 2026 135.00 Call (UBER261218C00135000)option OPRA

UBER20261218C135
UBER Dec 18 2026 135.00 Call (UBER261218C00135000)
option OPRA