Dark

UBER20261218C30
UBER Dec 18 2026 30.00 Call (UBER261218C00030000)
option OPRA

EOD

Jul 31, 2026

40.55+9.981%(+3.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	40.5500	40.5500	40.5500	40.5500	+9.981%	4	543	0.000%
2026-07-24	36.8700	36.8700	36.8700	36.8700	-16.603%	4	543	+9.981%
2026-07-07	44.2100	44.2100	44.2100	44.2100	+5.867%	18	543	-8.279%
2026-06-15	41.7600	41.7600	41.7600	41.7600	+6.531%	1	539	-2.898%
2026-06-12	39.1600	39.2000	39.1600	39.2000	+0.513%	4	539	+3.444%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-7.231%	1	539	+3.974%
2026-06-03	41.9300	42.0400	41.9300	42.0400	+2.537%	2	538	-3.544%
2026-05-28	41.0000	41.0000	41.0000	41.0000	-1.843%	4	536	-1.098%
2026-05-26	41.7700	41.7700	41.7700	41.7700	-11.485%	1	536	-2.921%
2026-05-11	44.9600	47.1900	44.9600	47.1900	+2.676%	11	536	-14.071%
2026-05-08	45.9600	45.9600	45.9600	45.9600	-8.080%	1	546	-11.771%
2026-05-06	50.0000	50.0000	50.0000	50.0000	+5.108%	1	547	-18.900%
2026-04-16	47.5700	47.5700	47.5700	47.5700	+13.940%	1	547	-14.757%
2026-04-09	41.7500	41.7500	41.7500	41.7500	-1.880%	2	547	-2.874%
2026-04-02	42.5500	42.5500	42.5500	42.5500	+4.085%	5	554	-4.700%
2026-03-30	40.8800	40.8800	40.8800	40.8800	-11.991%	2	554	-0.807%
2026-03-23	46.4500	46.4500	46.4500	46.4500	+8.401%	25	554	-12.702%
2026-02-24	42.8500	42.8500	42.8500	42.8500	-1.494%	2	529	-5.368%
2026-02-11	43.5000	43.5000	43.5000	43.5000	-3.333%	1	531	-6.782%
2026-02-09	45.0000	45.0000	45.0000	45.0000	-4.661%	1	531	-9.889%
2026-02-05	46.9400	47.4700	46.9400	47.2000	-8.527%	6	531	-14.089%
2026-01-28	51.6000	51.6000	51.6000	51.6000	-4.533%	1	533	-21.415%
2026-01-26	54.0500	54.0500	54.0500	54.0500	-4.505%	1	534	-24.977%
2026-01-21	55.6000	56.6500	54.7000	56.6000	+1.416%	59	534	-28.357%
2026-01-13	55.8100	55.8100	55.8100	55.8100	+3.085%	2	593	-27.343%
2026-01-02	54.1400	54.1400	54.1400	54.1400	+5.825%	2	593	-25.102%
2025-12-19	51.1600	51.1600	51.1600	51.1600	-0.853%	3	593	-20.739%
2025-12-18	51.6000	51.6000	51.6000	51.6000	+0.097%	2	596	-21.415%
2025-12-17	51.6000	51.7300	51.5000	51.5500	-0.865%	98	598	-21.339%
2025-12-16	52.0000	52.0000	52.0000	52.0000	-3.614%	1	605	-22.019%
2025-12-15	53.5000	53.9500	53.5000	53.9500	-4.934%	4	605	-24.838%
2025-12-11	56.0000	56.7500	56.0000	56.7500	+3.182%	5	604	-28.546%
2025-12-10	56.7000	56.7000	55.0000	55.0000	-13.386%	3	608	-26.273%
2025-12-05	63.5000	63.5000	63.5000	63.5000	+0.794%	10	608	-36.142%
2025-12-04	63.0000	63.0000	63.0000	63.0000	-0.158%	4	608	-35.635%
2025-12-03	61.0000	63.9500	61.0000	63.1000	+5.254%	13	608	-35.737%
2025-12-01	59.9500	59.9500	59.9500	59.9500	+10.711%	1	608	-32.360%
2025-11-21	54.1500	54.1500	54.1500	54.1500	-3.131%	1	608	-25.115%
2025-11-20	56.5000	56.5000	55.9000	55.9000	-10.560%	6	608	-27.460%
2025-11-18	62.4500	62.5500	62.4000	62.5000	-0.398%	11	608	-35.120%
2025-11-07	62.7500	62.7500	62.7500	62.7500	-12.908%	2	608	-35.378%
2025-11-03	71.0000	72.0500	71.0000	72.0500	+5.106%	2	607	-43.720%
2025-10-31	68.8500	68.9000	68.5100	68.5500	-0.652%	4	607	-40.846%
2025-10-30	69.0000	69.0000	69.0000	69.0000	+1.143%	1	609	-41.232%
2025-10-28	68.2900	68.2900	68.2200	68.2200	-6.227%	2	609	-40.560%
2025-10-07	72.7500	72.7500	72.7500	72.7500	+4.676%	1	609	-44.261%
2025-09-25	69.6100	69.6100	69.5000	69.5000	-4.795%	2	609	-41.655%
2025-09-22	73.0000	73.0000	73.0000	73.0000	+8.955%	14	608	-44.452%
2025-09-18	67.0000	67.0000	67.0000	67.0000	-4.422%	13	609	-39.478%
2025-09-16	70.1000	70.1000	70.1000	70.1000	+1.712%	2	596	-42.154%
2025-09-15	68.9200	68.9200	68.9200	68.9200	+7.085%	1	596	-41.164%
2025-08-29	64.3600	64.3600	64.3600	64.3600	-5.283%	1	597	-36.995%
2025-08-28	66.4000	67.9500	66.4000	67.9500	+0.921%	2	597	-40.324%
2025-08-19	67.4000	67.4000	67.3300	67.3300	+10.287%	2	598	-39.774%
2025-07-31	61.3500	61.3500	60.9000	61.0500	+2.605%	8	598	-33.579%
2025-07-29	59.5800	59.6400	59.5000	59.5000	-5.526%	14	599	-31.849%
2025-07-16	62.9900	62.9900	62.9800	62.9800	-3.182%	2	593	-35.614%
2025-07-15	65.0000	65.0700	65.0000	65.0500	-5.451%	6	594	-37.663%
2025-07-11	68.7700	68.8000	68.7500	68.8000	-1.220%	8	591	-41.061%
2025-07-10	69.3100	69.7000	69.3000	69.6500	+0.274%	204	588	-41.780%
2025-07-09	69.4000	69.4600	69.4000	69.4600	-0.129%	2	487	-41.621%
2025-07-08	69.5000	69.7600	69.4400	69.5500	-0.287%	278	486	-41.697%
2025-07-07	69.7500	69.7500	69.7500	69.7500	+10.979%	1	356	-41.864%
2025-06-27	62.8500	62.8500	62.8500	62.8500	-3.308%	1	355	-35.481%
2025-06-24	64.5000	65.0000	64.5000	65.0000	+15.146%	6	355	-37.615%
2025-06-03	56.4500	56.4500	56.4500	56.4500	-9.680%	2	355	-28.167%
2025-05-27	62.5000	62.5000	62.5000	62.5000	+2.459%	1	353	-35.120%
2025-05-22	61.0000	61.0000	61.0000	61.0000	-6.370%	10	353	-33.525%
2025-05-16	64.4200	65.1500	64.4200	65.1500	+6.891%	8	359	-37.759%
2025-05-13	60.9500	60.9500	60.9500	60.9500	+9.151%	3	359	-33.470%
2025-05-08	55.8400	55.8400	55.8400	55.8400	-5.034%	2	362	-27.382%
2025-05-06	58.7900	58.8000	58.7900	58.8000	-0.659%	4	364	-31.037%
2025-05-05	59.1900	59.1900	59.1900	59.1900	+24.218%	1	366	-31.492%
2025-04-23	47.6500	47.6500	47.6500	47.6500	+22.525%	3	366	-14.900%
2025-04-08	38.8900	38.8900	38.8900	38.8900	-5.146%	10	363	+4.268%
2025-04-04	41.0000	41.0000	41.0000	41.0000	-9.890%	16	373	-1.098%
2025-03-14	45.2000	45.5000	45.2000	45.5000	+0.999%	20	373	-10.879%
2025-03-12	45.0500	45.0500	45.0500	45.0500	-7.779%	10	373	-9.989%
2025-03-07	48.8500	48.8500	48.8500	48.8500	+0.308%	2	363	-16.991%
2025-03-06	48.7000	48.7000	48.7000	48.7000	+3.353%	1	363	-16.735%
2025-03-04	47.1200	47.1200	47.1200	47.1200	-3.324%	2	363	-13.943%
2025-02-28	48.0000	48.7400	48.0000	48.7400	-3.101%	14	365	-16.803%
2025-02-24	50.3000	50.3000	50.3000	50.3000	-6.852%	1	369	-19.384%
2025-02-19	54.0000	54.0000	54.0000	54.0000	+4.449%	2	369	-24.907%
2025-02-10	52.0000	52.0000	51.7000	51.7000	+9.766%	5	369	-21.567%
2025-02-07	45.1000	47.1000	45.1000	47.1000	+23.947%	4	373	-13.907%
2025-02-05	38.0000	38.0000	38.0000	38.0000	-8.434%	1	374	+6.711%
2025-02-03	41.5000	41.5000	41.5000	41.5000	+3.543%	10	374	-2.289%
2025-01-30	40.7100	40.7100	40.0800	40.0800	-6.573%	5	384	+1.173%
2025-01-27	42.9000	42.9000	42.9000	42.9000	+0.351%	1	384	-5.478%
2025-01-24	42.7000	42.7500	42.7000	42.7500	+1.786%	8	385	-5.146%
2025-01-22	42.0000	42.0000	42.0000	42.0000	+0.599%	1	386	-3.452%
2025-01-17	41.7500	41.7500	41.7500	41.7500	+5.696%	4	388	-2.874%
2025-01-14	39.5000	39.5000	39.5000	39.5000	-1.863%	2	388	+2.658%
2025-01-06	41.3200	41.5000	40.2500	40.2500	+6.849%	3	387	+0.745%
2025-01-02	37.3500	37.6700	37.3500	37.6700	+5.312%	10	388	+7.645%
2024-12-31	35.7000	35.7700	35.7000	35.7700	-0.639%	3	379	+13.363%
2024-12-30	36.0000	36.0000	36.0000	36.0000	0.000%	1	379	+12.639%
2024-12-26	36.0000	36.0000	36.0000	36.0000	-4.000%	1	379	+12.639%
2024-12-18	37.6500	37.6500	37.5000	37.5000	+7.204%	7	380	+8.133%
2024-12-13	34.9800	34.9800	34.9800	34.9800	-4.164%	2	380	+15.923%
2024-12-12	37.0000	37.0000	36.5000	36.5000	+4.286%	3	379	+11.096%
2024-12-11	36.4700	36.4700	35.0000	35.0000	-14.005%	7	379	+15.857%
2024-12-06	40.7000	40.7000	40.6000	40.7000	+4.413%	24	373	-0.369%
2024-12-05	38.9800	38.9800	38.9800	38.9800	-7.190%	1	363	+4.028%
2024-11-18	42.0000	42.0000	42.0000	42.0000	-8.157%	3	362	-3.452%
2024-11-14	45.7300	45.7300	45.7300	45.7300	+2.857%	1	362	-11.327%
2024-11-13	44.8800	44.8800	44.4600	44.4600	-6.792%	2	361	-8.794%
2024-11-01	46.2500	47.7000	46.2500	47.7000	+7.191%	4	359	-14.990%
2024-10-31	45.6900	45.6900	44.5000	44.5000	-16.038%	7	360	-8.876%
2024-10-18	53.0000	53.0000	53.0000	53.0000	-12.019%	6	354	-23.491%
2024-10-11	59.2500	60.3500	59.2500	60.2400	+20.625%	272	351	-32.686%
2024-10-08	49.9400	49.9400	49.9400	49.9400	+5.470%	1	480	-18.803%
2024-10-04	47.3500	47.3500	47.3500	47.3500	+3.272%	2	480	-14.361%
2024-09-13	45.6500	45.8500	45.6500	45.8500	+6.628%	6	480	-11.559%
2024-09-12	43.0000	43.0000	43.0000	43.0000	-0.486%	1	479	-5.698%
2024-09-06	43.2100	43.2100	43.2100	43.2100	-3.871%	2	479	-6.156%
2024-09-05	44.9500	44.9500	44.9500	44.9500	-2.283%	1	478	-9.789%
2024-08-27	46.0000	46.0000	46.0000	46.0000	-0.325%	2	478	-11.848%
2024-08-26	46.2000	46.3000	46.1500	46.1500	-3.290%	4	478	-12.134%
2024-08-20	47.7200	47.7200	47.7200	47.7200	+5.529%	1	479	-15.025%
2024-08-13	45.2000	45.2200	45.1500	45.2200	+7.156%	8	479	-10.327%
2024-08-08	42.2000	42.2000	42.2000	42.2000	+1.687%	2	483	-3.910%
2024-08-07	42.4000	42.4000	41.5000	41.5000	+6.739%	3	484	-2.289%
2024-08-06	38.8700	38.8800	38.8700	38.8800	+16.722%	5	485	+4.295%
2024-08-05	30.0300	33.3100	30.0300	33.3100	-7.472%	12	450	+21.735%
2024-08-01	36.2500	36.2500	36.0000	36.0000	-8.327%	5	450	+12.639%
2024-07-31	39.2700	39.2700	39.2700	39.2700	+2.000%	5	450	+3.259%
2024-07-30	38.5000	38.5000	38.5000	38.5000	0.000%	1	450	+5.325%
2024-07-29	38.5000	38.5000	38.5000	38.5000	-4.585%	5	450	+5.325%
2024-07-25	40.3500	40.3500	40.3500	40.3500	-18.992%	5	450	+0.496%
2024-07-16	49.8100	49.8100	49.8100	49.8100	+5.642%	5	445	-18.591%
2024-07-12	47.0500	47.1500	47.0500	47.1500	+8.641%	78	445	-13.998%
2024-07-10	43.5000	43.8000	43.4000	43.4000	-3.556%	14	420	-6.567%
2024-07-05	45.0000	45.0000	45.0000	45.0000	-1.099%	2	416	-9.889%
2024-07-02	45.5000	45.5000	45.5000	45.5000	-0.088%	1	416	-10.879%
2024-07-01	45.5000	45.6200	45.5000	45.5400	-2.379%	305	416	-10.957%
2024-06-25	46.6500	46.6500	46.6500	46.6500	+3.483%	1	426	-13.076%
2024-06-20	45.0800	45.0800	45.0800	45.0800	+0.178%	5	426	-10.049%
2024-06-14	45.0000	45.0000	45.0000	45.0000	+3.567%	4	427	-9.889%
2024-06-10	44.3000	44.3000	43.4000	43.4500	+7.178%	9	427	-6.674%
2024-06-05	39.7500	40.5400	39.7500	40.5400	-0.393%	4	428	+0.025%
2024-06-04	40.7000	40.7000	40.7000	40.7000	+1.928%	1	429	-0.369%
2024-05-23	39.9300	39.9300	39.9300	39.9300	-3.783%	6	435	+1.553%
2024-05-16	41.7000	41.8200	41.5000	41.5000	-0.240%	11	435	-2.289%
2024-05-15	41.6000	41.6000	41.6000	41.6000	+2.589%	1	445	-2.524%
2024-05-14	40.2000	40.5500	40.2000	40.5500	-1.218%	4	445	0.000%
2024-05-13	40.1800	41.6500	40.1800	41.0500	-5.849%	80	445	-1.218%
2024-05-09	43.6000	43.6000	43.6000	43.6000	+4.934%	4	425	-6.995%
2024-05-08	41.3000	41.5500	40.8200	41.5500	-9.299%	15	425	-2.407%
2024-05-07	46.5700	46.7000	45.4300	45.8100	+6.659%	248	414	-11.482%
2024-04-29	42.9500	42.9500	42.9500	42.9500	-4.022%	15	166	-5.588%
2024-04-26	44.7000	44.7500	44.7000	44.7500	-0.112%	14	152	-9.385%
2024-04-24	43.5000	44.8000	43.5000	44.8000	-2.609%	3	145	-9.487%
2024-04-23	45.7300	46.0000	45.7300	46.0000	+1.232%	10	142	-11.848%
2024-04-19	45.4300	45.4400	45.4300	45.4400	-18.508%	23	142	-10.761%
2024-03-21	55.7600	55.7600	55.7600	55.7600	+4.812%	1	119	-27.278%
2024-03-20	53.2000	53.2000	53.2000	53.2000	+5.807%	10	118	-23.778%
2024-03-18	50.2800	50.2800	50.2800	50.2800	-8.582%	1	118	-19.352%
2024-03-13	55.0000	55.0000	55.0000	55.0000	+2.326%	18	117	-26.273%
2024-03-05	53.7500	53.7500	53.7500	53.7500	-3.881%	2	109	-24.558%
2024-03-04	55.9200	55.9200	55.9200	55.9200	-0.179%	25	109	-27.486%
2024-03-01	57.9500	57.9500	56.0200	56.0200	+3.282%	60	84	-27.615%
2024-02-23	53.2500	54.2400	53.1000	54.2400	+1.364%	24	54	-25.240%
2024-02-22	54.0000	54.0000	53.5100	53.5100	+3.782%	6	49	-24.220%
2024-02-21	51.5600	51.5600	51.5600	51.5600	-4.959%	1	49	-21.354%
2024-02-16	54.2500	54.2500	54.2500	54.2500	-2.340%	4	49	-25.253%
2024-02-15	55.5500	55.5500	55.5500	55.5500	+21.421%	1	49	-27.003%
2024-02-12	45.7500	45.7500	45.7500	45.7500	+1.554%	2	49	-11.366%
2024-02-09	45.0500	45.0500	45.0500	45.0500	-3.492%	2	49	-9.989%
2024-02-08	46.6800	46.6800	46.6800	46.6800	+3.229%	3	49	-13.132%
2024-02-07	45.0000	45.2200	45.0000	45.2200	+0.489%	23	46	-10.327%
2024-02-06	45.0000	45.0000	45.0000	45.0000	-1.099%	22	47	-9.889%
2024-02-02	45.5000	45.5000	45.5000	45.5000	+8.852%	2	47	-10.879%
2024-01-30	41.7900	41.8000	41.7900	41.8000	+0.917%	15	45	-2.990%
2024-01-29	42.0000	42.0000	41.4200	41.4200	+0.485%	2	30	-2.100%
2024-01-26	41.2200	41.2200	41.2200	41.2200	+0.049%	10	29	-1.625%
2024-01-25	41.2000	41.2000	41.2000	41.2000	+7.236%	1	19	-1.578%
2024-01-12	38.4200	38.4200	38.4200	38.4200	+1.640%	16	2	+5.544%
2024-01-11	37.6500	37.8000	37.6500	37.8000	0.000%	2	2	+7.275%

.dark-mode .R1t8Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1t8Zy{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C30UBER Dec 18 2026 30.00 Call (UBER261218C00030000)option OPRA

UBER20261218C30
UBER Dec 18 2026 30.00 Call (UBER261218C00030000)
option OPRA