Dark

UBER20261218C150
UBER Dec 18 2026 150.00 Call (UBER261218C00150000)
option OPRA

EOD

Jul 28, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	1	715	0.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	0.000%	1	714	-16.667%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	23	713	-16.667%
2026-07-23	0.0900	0.0900	0.0700	0.0700	-53.333%	3	736	-28.571%
2026-07-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	736	-66.667%
2026-07-09	0.1600	0.1600	0.1500	0.1500	0.000%	4	735	-66.667%
2026-07-08	0.1700	0.1700	0.1500	0.1500	-25.000%	6	731	-66.667%
2026-07-01	0.0300	0.2000	0.0300	0.2000	-33.333%	2	736	-75.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+15.385%	1	735	-83.333%
2026-06-29	0.3200	0.3200	0.2600	0.2600	0.000%	4	734	-80.769%
2026-06-26	0.2600	0.2600	0.2600	0.2600	+23.810%	10	732	-80.769%
2026-06-25	0.2000	0.2500	0.2000	0.2100	-8.696%	28	722	-76.190%
2026-06-24	0.2300	0.2300	0.2300	0.2300	+35.294%	5	734	-78.261%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+13.333%	25	732	-70.588%
2026-06-18	0.1700	0.1700	0.1500	0.1500	-21.053%	16	719	-66.667%
2026-06-17	0.1900	0.1900	0.1900	0.1900	0.000%	2	719	-73.684%
2026-06-11	0.1800	0.1900	0.1800	0.1900	-5.000%	14	719	-73.684%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-20.000%	11	733	-75.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+13.636%	1	722	-80.000%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-26.667%	10	722	-77.273%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+15.385%	10	732	-83.333%
2026-06-03	0.2600	0.2600	0.2600	0.2600	-7.143%	34	722	-80.769%
2026-05-29	0.2300	0.2800	0.2300	0.2800	+12.000%	8	689	-82.143%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+8.696%	4	682	-80.000%
2026-05-26	0.2300	0.2300	0.2300	0.2300	-4.167%	2	678	-78.261%
2026-05-22	0.2400	0.2400	0.2400	0.2400	-7.692%	2	676	-79.167%
2026-05-20	0.2000	0.2600	0.2000	0.2600	+18.182%	2	676	-80.769%
2026-05-14	0.2200	0.2200	0.2200	0.2200	-15.385%	4	678	-77.273%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-46.939%	1	673	-80.769%
2026-05-06	0.2500	0.4900	0.2400	0.4900	+25.641%	41	673	-89.796%
2026-05-05	0.3900	0.3900	0.3900	0.3900	+30.000%	1	672	-87.179%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-11.765%	20	671	-83.333%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-2.857%	2	691	-85.294%
2026-04-17	0.4000	0.4000	0.3500	0.3500	+25.000%	4	689	-85.714%
2026-04-14	0.2800	0.2800	0.2800	0.2800	+12.000%	1	686	-82.143%
2026-04-13	0.2500	0.2500	0.2400	0.2500	-28.571%	3	685	-80.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+9.375%	1	685	-85.714%
2026-03-31	0.3200	0.3200	0.3200	0.3200	-20.000%	2	685	-84.375%
2026-03-26	0.4500	0.4600	0.4000	0.4000	-13.043%	57	687	-87.500%
2026-03-24	0.6600	0.6600	0.4600	0.4600	-19.298%	6	648	-89.130%
2026-03-17	0.5700	0.5700	0.5700	0.5700	+9.615%	1	648	-91.228%
2026-03-16	0.5500	0.5500	0.4900	0.5200	+15.556%	18	648	-90.385%
2026-03-10	0.4500	0.4500	0.4500	0.4500	+4.651%	44	649	-88.889%
2026-03-09	0.4100	0.4300	0.4100	0.4300	-14.000%	2	605	-88.372%
2026-02-25	0.5000	0.5000	0.5000	0.5000	0.000%	40	646	-90.000%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+4.167%	2	646	-90.000%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-4.000%	2	648	-89.583%
2026-02-17	0.4800	0.5000	0.4200	0.5000	+11.111%	33	648	-90.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-6.250%	1	626	-88.889%
2026-02-12	0.4800	0.4800	0.4800	0.4800	+11.628%	200	626	-89.583%
2026-02-11	0.4500	0.4500	0.4300	0.4300	-23.214%	7	426	-88.372%
2026-02-10	0.5600	0.5600	0.5600	0.5600	-5.085%	1	423	-91.071%
2026-02-06	0.6000	0.6700	0.5500	0.5900	-1.667%	19	423	-91.525%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+15.385%	5	412	-91.667%
2026-02-04	0.6000	0.6000	0.2500	0.5200	-35.000%	33	407	-90.385%
2026-02-03	0.8500	0.8500	0.8000	0.8000	-23.810%	8	427	-93.750%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+7.143%	1	420	-95.238%
2026-01-27	1.3300	1.3300	0.8700	0.9800	-18.333%	54	419	-94.898%
2026-01-26	1.2000	1.2000	1.2000	1.2000	0.000%	1	409	-95.833%
2026-01-23	1.1500	1.2000	1.1500	1.2000	-3.226%	28	409	-95.833%
2026-01-22	1.1000	1.3600	1.0300	1.2400	+1.639%	22	404	-95.968%
2026-01-21	1.3700	1.3700	1.2200	1.2200	-9.630%	3	401	-95.902%
2026-01-16	1.3400	1.3500	1.2400	1.3500	+8.000%	3	401	-96.296%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-0.794%	3	401	-96.000%
2026-01-09	1.6500	1.6500	1.2600	1.2600	-24.096%	5	402	-96.032%
2026-01-07	1.6600	1.6700	1.5100	1.6600	+1.840%	38	401	-96.988%
2026-01-06	1.6300	1.6300	1.6300	1.6300	+12.414%	1	396	-96.933%
2026-01-05	1.4500	1.4500	1.4500	1.4500	+14.173%	2	396	-96.552%
2026-01-02	1.1800	1.3200	1.1800	1.2700	+1.600%	14	396	-96.063%
2025-12-30	1.2300	1.2500	1.2300	1.2500	+6.838%	2	384	-96.000%
2025-12-26	1.1700	1.1700	1.1700	1.1700	-12.030%	1	382	-95.726%
2025-12-23	1.3300	1.3300	1.3300	1.3300	+3.101%	1	381	-96.241%
2025-12-22	1.2900	1.2900	1.2900	1.2900	+11.207%	1	381	-96.124%
2025-12-19	1.1600	1.1600	1.1600	1.1600	-6.452%	1	380	-95.690%
2025-12-18	1.2400	1.2400	1.2400	1.2400	-16.779%	1	379	-95.968%
2025-12-15	1.4900	1.4900	1.4900	1.4900	-14.857%	15	379	-96.644%
2025-12-12	1.7500	1.7500	1.7500	1.7500	+6.061%	2	364	-97.143%
2025-12-10	1.8900	1.8900	1.4800	1.6500	-34.783%	34	366	-96.970%
2025-12-05	2.5300	2.5300	2.5300	2.5300	+8.120%	1	366	-98.024%
2025-12-03	2.3400	2.3400	2.3400	2.3400	+33.714%	1	365	-97.863%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-4.891%	2	365	-97.143%
2025-11-26	1.8500	1.8500	1.5500	1.8400	-0.541%	16	364	-97.283%
2025-11-24	1.8500	1.8600	1.8500	1.8500	-7.500%	38	364	-97.297%
2025-11-21	1.9900	2.0000	1.9800	2.0000	-3.846%	16	331	-97.500%
2025-11-20	2.0200	2.3500	2.0200	2.0800	-28.522%	3	336	-97.596%
2025-11-17	2.9100	2.9100	2.9100	2.9100	+2.827%	1	335	-98.282%
2025-11-14	2.8300	2.8300	2.8300	2.8300	+4.428%	4	335	-98.233%
2025-11-13	3.4600	3.4600	2.7100	2.7100	-17.629%	4	335	-98.155%
2025-11-12	3.3700	3.3700	3.2900	3.2900	-0.303%	2	336	-98.480%
2025-11-07	3.2500	3.3500	3.1500	3.3000	+3.125%	16	334	-98.485%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	320	-98.438%
2025-11-05	3.8000	3.8000	3.5000	3.5000	-14.634%	108	321	-98.571%
2025-11-04	3.8500	4.1000	2.5100	4.1000	-20.849%	11	216	-98.780%
2025-11-03	4.5700	5.1800	4.5000	5.1800	+15.367%	66	226	-99.035%
2025-10-31	4.4500	4.4900	4.4500	4.4900	+2.045%	30	226	-98.886%
2025-10-29	4.3000	4.4000	4.3000	4.4000	-4.968%	2	215	-98.864%
2025-10-28	4.6000	4.7000	4.6000	4.6300	+13.480%	52	215	-98.920%
2025-10-27	3.9200	4.1500	3.9200	4.0800	+4.615%	14	211	-98.775%
2025-10-23	4.1000	4.1000	3.7400	3.9000	+4.000%	4	211	-98.718%
2025-10-20	3.8000	3.8000	3.3700	3.7500	-1.316%	9	210	-98.667%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-2.564%	4	212	-98.684%
2025-10-16	3.9000	3.9000	3.9000	3.9000	-13.333%	11	208	-98.718%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+8.434%	100	208	-98.889%
2025-10-14	5.9000	5.9000	4.1400	4.1500	0.000%	101	108	-98.795%
2025-10-13	4.5500	4.5500	4.1500	4.1500	+3.750%	2	8	-98.795%
2025-10-10	3.6500	4.0000	3.6500	4.0000	-12.088%	2	7	-98.750%
2025-10-09	4.5500	4.5500	4.5500	4.5500	-7.332%	5	0	-98.901%
2025-10-08	4.6500	4.9100	4.6500	4.9100	0.000%	4	0	-98.982%

.dark-mode .SSKt9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSKt9H{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C150UBER Dec 18 2026 150.00 Call (UBER261218C00150000)option OPRA

UBER20261218C150
UBER Dec 18 2026 150.00 Call (UBER261218C00150000)
option OPRA