Dark

UBER20261218C140
UBER Dec 18 2026 140.00 Call (UBER261218C00140000)
option OPRA

EOD

Aug 3, 2026

0.1100-8.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1100	0.1100	0.1100	0.1100	-8.333%	2	687	0.000%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-25.000%	2	685	-8.333%
2026-07-21	0.1800	0.1900	0.1600	0.1600	-27.273%	27	683	-31.250%
2026-07-20	0.2100	0.2400	0.2000	0.2200	-4.348%	116	687	-50.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	-20.690%	2	708	-52.174%
2026-06-29	0.3100	0.3200	0.2800	0.2900	+20.833%	298	708	-62.069%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-25.000%	2	698	-54.167%
2026-06-17	0.3200	0.3200	0.3200	0.3200	+33.333%	1	698	-65.625%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-20.000%	1	698	-54.167%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-14.286%	1	697	-63.333%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+29.630%	3	696	-68.571%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-18.182%	4	693	-59.259%
2026-05-15	0.3300	0.3300	0.3300	0.3300	-34.000%	2	693	-66.667%
2026-05-07	0.5400	0.5400	0.5000	0.5000	-5.660%	16	695	-78.000%
2026-05-06	0.5700	0.5700	0.5300	0.5300	+15.217%	65	695	-79.245%
2026-05-04	0.4600	0.4600	0.4600	0.4600	-26.984%	1	680	-76.087%
2026-05-01	0.6300	0.6300	0.6300	0.6300	+36.957%	2	680	-82.540%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+6.977%	1	680	-76.087%
2026-04-29	0.3800	0.4300	0.3800	0.4300	-61.261%	2	680	-74.419%
2026-04-22	1.1100	1.1100	1.1100	1.1100	+94.737%	50	681	-90.090%
2026-04-21	0.5700	0.5700	0.5700	0.5700	+5.556%	29	760	-80.702%
2026-04-17	0.5500	0.5500	0.5300	0.5400	+54.286%	3	760	-79.630%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+12.903%	2	760	-68.571%
2026-04-10	0.2200	0.3100	0.2200	0.3100	-6.061%	10	762	-64.516%
2026-04-09	0.3300	0.3300	0.3300	0.3300	-15.385%	2	759	-66.667%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-18.750%	1	757	-71.795%
2026-03-31	0.4800	0.4800	0.4800	0.4800	0.000%	4	758	-77.083%
2026-03-27	0.5000	0.5000	0.4400	0.4800	-26.154%	5	761	-77.083%
2026-03-20	0.6300	0.6500	0.6300	0.6500	-31.579%	13	761	-83.077%
2026-03-17	0.9500	0.9500	0.9500	0.9500	+58.333%	10	772	-88.421%
2026-03-10	0.6000	0.6000	0.6000	0.6000	-13.043%	1	782	-81.667%
2026-03-09	0.6300	0.6900	0.6300	0.6900	-17.857%	2	783	-84.058%
2026-03-04	0.8400	0.8400	0.8400	0.8400	+25.373%	2	784	-86.905%
2026-03-03	0.6800	0.6800	0.6700	0.6700	-22.093%	20	782	-83.582%
2026-02-26	0.7500	0.8600	0.7500	0.8600	+22.857%	140	783	-87.209%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-53.020%	201	783	-84.286%
2026-02-17	1.4900	1.4900	1.4900	1.4900	+148.333%	200	651	-92.617%
2026-02-13	0.7000	0.7000	0.6000	0.6000	+1.695%	3	648	-81.667%
2026-02-11	0.5900	0.5900	0.5900	0.5900	-28.916%	2	648	-81.356%
2026-02-06	0.8300	0.8300	0.8300	0.8300	-7.778%	1	646	-86.747%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+12.500%	1	645	-87.778%
2026-02-04	0.6900	0.8000	0.6900	0.8000	-32.203%	12	644	-86.250%
2026-02-03	1.1800	1.1800	1.1800	1.1800	-9.231%	1	642	-90.678%
2026-01-30	1.3000	1.3000	1.3000	1.3000	-16.667%	3	641	-91.538%
2026-01-22	1.7900	1.7900	1.5600	1.5600	-12.849%	2	638	-92.949%
2026-01-15	1.7900	1.7900	1.7900	1.7900	-0.556%	1	637	-93.855%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-25.000%	18	637	-93.889%
2026-01-08	2.1300	2.4000	2.1300	2.4000	+18.227%	11	655	-95.417%
2026-01-06	2.0300	2.0300	2.0300	2.0300	+28.481%	1	654	-94.581%
2026-01-05	1.5800	1.5800	1.5800	1.5800	-1.250%	1	653	-93.038%
2026-01-02	1.6500	1.6500	1.6000	1.6000	0.000%	11	653	-93.125%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-5.882%	10	646	-93.125%
2025-12-30	1.7000	1.7000	1.7000	1.7000	+4.294%	1	646	-93.529%
2025-12-26	1.6400	1.6400	1.6300	1.6300	-6.857%	2	645	-93.252%
2025-12-23	1.7500	1.7500	1.7500	1.7500	+18.243%	1	644	-93.714%
2025-12-19	1.5000	1.5000	1.4800	1.4800	-38.075%	2	644	-92.568%
2025-12-12	2.3900	2.3900	2.3900	2.3900	-5.906%	2	1,832	-95.397%
2025-12-10	2.5400	2.5400	2.5400	2.5400	-27.429%	1	1,832	-95.669%
2025-12-05	3.6000	3.6000	3.5000	3.5000	+10.063%	2	1,833	-96.857%
2025-12-03	3.1800	3.1800	3.1800	3.1800	+29.796%	1	1,833	-96.541%
2025-11-24	2.4500	2.4500	2.4500	2.4500	-15.808%	1	1,833	-95.510%
2025-11-20	3.4000	3.4000	2.8500	2.9100	-26.329%	8	1,832	-96.220%
2025-11-17	3.9500	3.9500	3.9500	3.9500	-10.227%	1	1,827	-97.215%
2025-11-13	4.5500	4.5500	4.4000	4.4000	-3.509%	20	1,828	-97.500%
2025-11-12	4.6000	4.6000	4.5600	4.5600	-0.870%	12	1,826	-97.588%
2025-11-10	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,824	-97.609%
2025-11-07	4.3000	4.3000	4.2000	4.3000	-1.826%	15	1,824	-97.442%
2025-11-06	4.2100	4.3800	4.2100	4.3800	-8.750%	11	1,825	-97.489%
2025-11-05	4.6000	4.8000	4.5300	4.8000	-2.041%	3	1,824	-97.708%
2025-11-04	4.4600	4.9000	4.4600	4.9000	-27.941%	4	1,823	-97.755%
2025-11-03	6.1600	6.8000	6.1600	6.8000	+14.286%	32	1,840	-98.382%
2025-10-31	5.9500	5.9500	5.9500	5.9500	+2.586%	1	1,840	-98.151%
2025-10-30	5.6100	5.9500	5.6100	5.8000	+1.754%	7	1,841	-98.103%
2025-10-29	6.0000	6.0000	5.7000	5.7000	+8.571%	5	1,838	-98.070%
2025-10-23	5.0000	5.2500	5.0000	5.2500	+14.130%	8	1,835	-97.905%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-2.128%	4	1,831	-97.609%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-12.150%	1	1,828	-97.660%
2025-10-20	5.3500	5.3500	5.3500	5.3500	+8.961%	3	1,828	-97.944%
2025-10-17	4.8400	4.9100	4.8400	4.9100	-1.800%	2	1,827	-97.760%
2025-10-16	4.9000	5.0000	4.9000	5.0000	-13.043%	5	1,827	-97.800%
2025-10-15	5.3500	5.7500	5.3500	5.7500	+7.477%	6	1,825	-98.087%
2025-10-14	5.3500	5.3500	5.3500	5.3500	+1.326%	1	1,825	-97.944%
2025-10-13	5.2800	5.2800	5.2800	5.2800	+2.924%	5	1,824	-97.917%
2025-10-10	5.4500	5.4500	5.1300	5.1300	-11.552%	11	1,824	-97.856%
2025-10-09	5.8000	5.8000	5.8000	5.8000	-5.691%	4	1,832	-98.103%
2025-10-08	6.1500	6.1500	6.1500	6.1500	-6.818%	2	1,832	-98.211%
2025-10-06	6.3600	6.6000	6.3600	6.6000	+13.793%	12	1,832	-98.333%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+8.411%	1	1,829	-98.103%
2025-10-02	5.2500	5.3500	5.2200	5.3500	-8.547%	19	1,829	-97.944%
2025-09-30	5.8500	5.8500	5.8500	5.8500	-10.000%	2	1,814	-98.120%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+11.111%	1	1,812	-98.308%
2025-09-26	5.8500	5.8500	5.8000	5.8500	-3.306%	41	1,812	-98.120%
2025-09-25	6.0500	6.0500	6.0500	6.0500	-0.820%	3	1,779	-98.182%
2025-09-24	6.4000	6.4000	6.1000	6.1000	-1.613%	7	1,779	-98.197%
2025-09-23	6.4000	6.5000	6.2000	6.2000	-13.769%	15	1,780	-98.226%
2025-09-22	6.7400	7.2700	6.7400	7.1900	+17.869%	13	1,784	-98.470%
2025-09-19	6.0000	6.1000	6.0000	6.1000	+27.083%	8	1,784	-98.197%
2025-09-18	5.1500	5.1500	4.8000	4.8000	-5.882%	35	1,778	-97.708%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-14.286%	8	1,798	-97.843%
2025-09-16	6.0000	6.0000	5.9500	5.9500	+0.847%	3	1,790	-98.151%
2025-09-15	5.9000	5.9000	5.9000	5.9000	+12.381%	1	1,788	-98.136%
2025-09-12	5.2500	5.2500	5.2500	5.2500	+5.000%	21	1,788	-97.905%
2025-09-11	5.1500	5.2000	5.0000	5.0000	+4.167%	5	1,777	-97.800%
2025-09-10	5.0000	5.0000	4.8000	4.8000	+2.128%	1,001	1,779	-97.708%
2025-09-09	4.7000	4.7000	4.7000	4.7000	-1.053%	1	921	-97.660%
2025-09-08	4.7500	4.7500	4.7500	4.7500	+16.708%	600	922	-97.684%
2025-09-05	3.9300	4.0700	3.9300	4.0700	-3.095%	2	385	-97.297%
2025-09-03	4.6300	4.6300	4.2000	4.2000	-10.638%	2	385	-97.381%
2025-09-02	4.7000	4.7000	4.7000	4.7000	+8.545%	5	385	-97.660%
2025-08-29	4.2000	4.3300	4.2000	4.3300	-16.248%	4	379	-97.460%
2025-08-26	5.1000	5.1700	5.1000	5.1700	-4.082%	4	379	-97.872%
2025-08-25	5.3400	5.3900	5.3400	5.3900	+23.908%	2	379	-97.959%
2025-08-20	4.5000	4.5000	4.3500	4.3500	-4.814%	2	379	-97.471%
2025-08-15	4.4800	4.5700	4.4800	4.5700	+13.682%	2	377	-97.593%
2025-08-13	3.9200	4.0200	3.9200	4.0200	-8.636%	2	377	-97.264%
2025-08-12	4.2900	4.4300	4.2900	4.4000	+17.333%	3	377	-97.500%
2025-08-08	4.1400	4.3000	3.7500	3.7500	-3.101%	4	376	-97.067%
2025-08-07	4.0500	4.0500	3.8700	3.8700	+6.612%	11	377	-97.158%
2025-08-06	3.9100	3.9100	3.3300	3.6300	-9.250%	15	376	-96.970%
2025-08-05	4.0000	4.0000	4.0000	4.0000	+8.108%	1	375	-97.250%
2025-08-01	3.7000	3.7000	3.7000	3.7000	-10.628%	2	376	-97.027%
2025-07-31	4.1400	4.1400	4.1400	4.1400	+10.400%	1	374	-97.343%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-1.316%	2	373	-97.067%
2025-07-29	3.5900	3.8000	3.5900	3.8000	-17.391%	4	373	-97.105%
2025-07-28	4.6000	4.6000	4.6000	4.6000	-4.167%	2	373	-97.609%
2025-07-25	4.7000	4.8000	4.7000	4.8000	-2.041%	356	373	-97.708%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+4.034%	4	33	-97.755%
2025-07-23	4.6600	4.7100	4.6600	4.7100	-10.286%	2	33	-97.665%
2025-07-17	5.4000	5.4000	5.1000	5.2500	-0.943%	4	35	-97.905%
2025-07-16	5.3000	5.3000	5.3000	5.3000	-13.115%	10	33	-97.925%
2025-07-14	5.9600	6.1000	5.9600	6.1000	-11.722%	14	23	-98.197%
2025-07-11	6.8500	6.9100	6.8500	6.9100	-2.676%	13	22	-98.408%
2025-07-10	6.7500	7.1500	6.7500	7.1000	-1.389%	25	25	-98.451%
2025-07-09	7.0400	7.2000	7.0400	7.2000	0.000%	2	0	-98.472%

.dark-mode .ZBgzp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBgzp9{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C140UBER Dec 18 2026 140.00 Call (UBER261218C00140000)option OPRA

UBER20261218C140
UBER Dec 18 2026 140.00 Call (UBER261218C00140000)
option OPRA