Dark

UBER20280121C100
UBER Jan 21 2028 100.00 Call (UBER280121C00100000)
option OPRA

EOD

Aug 3, 2026

7.06+3.066%(+0.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.3000	7.4000	7.0600	7.0600	+3.066%	11	2,788	0.000%
2026-07-31	7.0500	7.0500	6.7800	6.8500	0.000%	84	2,778	+3.066%
2026-07-30	6.8300	6.8500	6.6900	6.8500	-14.375%	13	2,709	+3.066%
2026-07-29	7.2000	8.0000	7.1000	8.0000	+10.497%	18	2,700	-11.750%
2026-07-28	7.0000	7.3000	6.1100	7.2400	+13.125%	37	2,708	-2.486%
2026-07-27	6.2800	6.6600	5.9500	6.4000	+8.475%	144	2,707	+10.313%
2026-07-24	6.6500	6.9500	5.6000	5.9000	-16.901%	21	2,689	+19.661%
2026-07-23	7.0000	7.1000	6.6000	7.1000	-2.740%	24	2,689	-0.563%
2026-07-22	7.5000	7.5000	7.2000	7.3000	-6.410%	28	2,683	-3.288%
2026-07-21	7.8000	7.8000	7.8000	7.8000	-8.558%	26	2,673	-9.487%
2026-07-20	8.0500	8.5300	8.0500	8.5300	+0.353%	15	2,649	-17.233%
2026-07-17	7.8000	8.5000	7.8000	8.5000	-1.048%	29	2,660	-16.941%
2026-07-16	8.9000	8.9000	8.5900	8.5900	+1.537%	11	2,646	-17.811%
2026-07-15	8.1500	8.5000	8.1500	8.4600	+4.444%	72	2,652	-16.548%
2026-07-14	8.2000	8.5800	7.9000	8.1000	-10.100%	24	2,698	-12.840%
2026-07-13	9.7500	10.0000	9.0100	9.0100	-1.530%	21	2,689	-21.643%
2026-07-10	9.2800	9.2800	9.1500	9.1500	+1.554%	11	2,683	-22.842%
2026-07-09	8.6600	9.0100	8.6500	9.0100	+5.380%	12	2,673	-21.643%
2026-07-08	8.6000	8.6000	8.4000	8.5500	-7.468%	8	2,673	-17.427%
2026-07-07	8.8500	9.2500	8.8000	9.2400	+10.000%	40	2,672	-23.593%
2026-07-06	8.7000	8.8700	8.2000	8.4000	-7.692%	39	2,696	-15.952%
2026-07-02	8.2500	9.1000	8.2500	9.1000	+2.825%	4	2,707	-22.418%
2026-07-01	8.6000	9.0000	8.4000	8.8500	+5.357%	41	2,707	-20.226%
2026-06-30	9.5300	9.5300	8.1000	8.4000	-14.721%	47	2,670	-15.952%
2026-06-29	10.3500	10.6500	9.5000	9.8500	+2.604%	49	2,630	-28.325%
2026-06-26	8.8000	10.3000	8.8000	9.6000	+10.983%	32	2,613	-26.458%
2026-06-25	9.2000	9.3500	8.5000	8.6500	-6.486%	28	2,605	-18.382%
2026-06-24	7.7000	10.0500	7.6000	9.2500	+29.552%	258	2,579	-23.676%
2026-06-23	7.6000	7.8600	7.1300	7.1400	-13.455%	16	2,427	-1.120%
2026-06-22	8.2500	8.2500	8.2500	8.2500	+3.125%	2	2,422	-14.424%
2026-06-17	8.6300	8.6900	8.0000	8.0000	-11.111%	11	2,416	-11.750%
2026-06-16	9.0000	9.3000	8.9000	9.0000	+3.448%	18	2,416	-21.556%
2026-06-15	8.3200	9.2000	8.3200	8.7000	+25.180%	21	2,391	-18.851%
2026-06-12	7.4900	7.4900	6.9000	6.9500	-2.797%	23	2,391	+1.583%
2026-06-11	7.2900	7.5500	6.9000	7.1500	-2.055%	235	2,391	-1.259%
2026-06-10	7.5500	7.9000	7.3000	7.3000	-7.595%	80	2,318	-3.288%
2026-06-08	8.0000	8.2300	7.9000	7.9000	-3.659%	22	2,241	-10.633%
2026-06-05	8.5300	8.5300	8.2000	8.2000	-8.686%	12	2,248	-13.902%
2026-06-04	9.5000	9.5500	8.9800	8.9800	+6.147%	9	2,252	-21.381%
2026-06-03	8.7000	8.8500	8.4000	8.4600	-4.407%	15	2,250	-16.548%
2026-06-02	8.5200	9.2700	8.5000	8.8500	-10.606%	18	2,252	-20.226%
2026-06-01	9.0300	10.0000	9.0000	9.9000	+19.277%	18	2,246	-28.687%
2026-05-29	7.9000	8.9000	7.9000	8.3000	+3.362%	38	2,233	-14.940%
2026-05-28	7.9500	8.2000	7.8000	8.0300	-1.230%	20	2,237	-12.080%
2026-05-27	7.8000	8.1300	7.8000	8.1300	+2.911%	57	2,231	-13.161%
2026-05-26	8.0000	8.1700	7.8000	7.9000	-8.140%	35	2,231	-10.633%
2026-05-22	8.7000	8.7000	8.3000	8.6000	-3.044%	4	2,227	-17.907%
2026-05-21	8.9400	8.9400	8.8700	8.8700	-6.632%	2	2,223	-20.406%
2026-05-20	8.7000	9.5000	8.7000	9.5000	+1.604%	19	2,223	-25.684%
2026-05-19	10.0000	10.0000	9.3500	9.3500	-1.058%	18	2,217	-24.492%
2026-05-18	9.5900	9.9000	9.4500	9.4500	-3.077%	15	2,217	-25.291%
2026-05-15	9.4900	9.7500	9.4900	9.7500	+5.863%	11	2,217	-27.590%
2026-05-14	9.0200	9.2100	9.0000	9.2100	-1.180%	14	2,207	-23.344%
2026-05-13	9.7000	9.7000	9.3200	9.3200	-7.631%	4	2,204	-24.249%
2026-05-12	9.6500	10.1000	9.6300	10.0900	+0.398%	32	2,204	-30.030%
2026-05-11	10.1300	10.2200	9.7500	10.0500	+3.608%	32	2,204	-29.751%
2026-05-08	9.9800	10.0500	9.4000	9.7000	-7.619%	28	2,188	-27.216%
2026-05-07	12.3000	12.3000	10.5000	10.5000	-8.696%	2	2,174	-32.762%
2026-05-06	10.6000	11.5000	10.6000	11.5000	+29.213%	9	2,175	-38.609%
2026-05-05	9.5500	9.5500	8.8500	8.9000	-6.709%	35	2,175	-20.674%
2026-05-04	9.3000	9.7000	9.3000	9.5400	-3.636%	4	2,146	-25.996%
2026-05-01	9.9000	9.9000	9.9000	9.9000	+1.538%	4	2,144	-28.687%
2026-04-30	9.5500	9.7500	9.3000	9.7500	-1.515%	225	2,144	-27.590%
2026-04-29	9.0200	9.9000	9.0200	9.9000	+1.538%	227	2,263	-28.687%
2026-04-28	10.5000	10.5000	9.7500	9.7500	-9.639%	22	2,071	-27.590%
2026-04-27	10.7000	10.8000	10.7000	10.7900	+13.579%	5	2,070	-34.569%
2026-04-24	9.8000	9.8000	9.3000	9.5000	-2.062%	9	2,071	-25.684%
2026-04-23	10.1000	10.4500	9.7000	9.7000	-5.825%	48	2,068	-27.216%
2026-04-22	10.8600	10.8700	10.2100	10.3000	-6.364%	9	2,090	-31.456%
2026-04-21	11.0000	11.0000	11.0000	11.0000	0.000%	6	2,091	-35.818%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+0.917%	5	2,091	-35.818%
2026-04-17	11.2500	11.6200	10.9000	10.9000	+2.830%	6	2,086	-35.229%
2026-04-16	10.8100	11.1800	10.6000	10.6000	-4.505%	7	2,081	-33.396%
2026-04-15	9.4000	11.1000	9.4000	11.1000	+28.324%	7	2,083	-36.396%
2026-04-14	8.9500	9.1000	8.6500	8.6500	+5.488%	32	2,081	-18.382%
2026-04-13	8.2000	8.2000	8.2000	8.2000	+0.122%	1	1,868	-13.902%
2026-04-10	8.6000	8.6000	7.8800	8.1900	-1.325%	214	1,868	-13.797%
2026-04-09	8.2000	8.3000	7.9800	8.3000	-9.290%	5	1,868	-14.940%
2026-04-08	9.6200	9.6200	9.0000	9.1500	+6.395%	38	1,863	-22.842%
2026-04-07	8.6000	8.6000	8.6000	8.6000	-2.715%	2	1,876	-17.907%
2026-04-06	8.8800	8.8800	8.8400	8.8400	-0.113%	4	1,874	-20.136%
2026-04-02	8.7500	8.8500	8.7500	8.8500	-2.961%	50	1,878	-20.226%
2026-04-01	9.2600	9.2600	9.1200	9.1200	+0.551%	2	1,878	-22.588%
2026-03-31	8.5200	9.0700	8.5200	9.0700	+6.706%	107	1,877	-22.161%
2026-03-30	8.0700	8.5000	8.0700	8.5000	+6.250%	16	1,791	-16.941%
2026-03-27	8.3500	8.3500	7.9000	8.0000	-5.882%	39	1,783	-11.750%
2026-03-26	9.0000	9.0000	8.5000	8.5000	-12.461%	21	1,786	-16.941%
2026-03-25	9.6000	9.9500	9.6000	9.7100	+1.146%	105	1,780	-27.291%
2026-03-24	9.6000	9.7000	9.6000	9.6000	-9.091%	3	1,755	-26.458%
2026-03-23	10.7600	10.7600	10.5600	10.5600	+4.554%	2	1,753	-33.144%
2026-03-20	10.3000	10.3000	10.0000	10.1000	-6.134%	12	1,755	-30.099%
2026-03-19	11.5000	11.5200	10.6500	10.7600	-15.608%	11	1,756	-34.387%
2026-03-18	11.5000	12.7500	11.2500	12.7500	+8.511%	5	1,755	-44.627%
2026-03-17	12.0500	12.1300	11.7500	11.7500	+21.762%	25	1,751	-39.915%
2026-03-13	10.1800	10.1800	9.6500	9.6500	-0.104%	2	1,736	-26.839%
2026-03-12	10.2500	10.2500	9.6600	9.6600	-3.400%	7	1,736	-26.915%
2026-03-11	10.3000	10.3000	10.0000	10.0000	+6.952%	77	1,733	-29.400%
2026-03-10	9.8000	9.9000	9.3500	9.3500	-6.406%	105	1,658	-24.492%
2026-03-09	9.2000	9.9900	9.2000	9.9900	-3.942%	4	1,563	-29.329%
2026-03-06	10.5000	10.5000	10.4000	10.4000	-1.887%	4	1,564	-32.115%
2026-03-05	11.4000	11.5000	10.6000	10.6000	-1.852%	84	1,561	-33.396%
2026-03-04	10.5500	11.4000	10.5500	10.8000	+2.662%	17	1,511	-34.630%
2026-03-03	10.4900	11.2400	10.4500	10.5200	-3.663%	181	1,522	-32.890%
2026-03-02	9.4500	10.9200	9.4500	10.9200	+5.000%	7	1,651	-35.348%
2026-02-27	10.7500	10.7800	10.4000	10.4000	-2.713%	3	1,654	-32.115%
2026-02-26	10.5300	11.1800	10.5000	10.6900	+10.892%	615	1,656	-33.957%
2026-02-25	9.4000	10.1000	9.4000	9.6400	+5.702%	618	1,627	-26.763%
2026-02-24	8.8300	9.1200	8.8300	9.1200	+3.519%	11	1,627	-22.588%
2026-02-23	8.9100	9.1400	8.8100	8.8100	-9.918%	20	1,636	-19.864%
2026-02-20	9.7800	9.7800	9.7800	9.7800	+4.043%	1	1,628	-27.812%
2026-02-19	9.6200	9.6500	9.4000	9.4000	-1.261%	18	1,627	-24.894%
2026-02-18	9.1900	9.6000	9.1900	9.5200	+6.966%	12	1,609	-25.840%
2026-02-17	8.5000	8.9000	8.5000	8.9000	+6.587%	11	1,600	-20.674%
2026-02-13	8.8200	8.8200	8.2500	8.3500	-7.222%	43	1,548	-15.449%
2026-02-12	8.9100	9.0000	8.3000	9.0000	+3.448%	31	1,548	-21.556%
2026-02-11	9.4000	9.7400	8.7000	8.7000	-12.121%	151	1,562	-18.851%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-1.296%	2	1,474	-28.687%
2026-02-09	10.2700	10.6000	10.0300	10.0300	-1.182%	28	1,473	-29.611%
2026-02-06	10.6000	10.6000	9.6500	10.1500	-3.333%	119	1,448	-30.443%
2026-02-05	9.3000	11.3700	9.3000	10.5000	+6.925%	206	1,438	-32.762%
2026-02-04	11.1500	11.1500	9.0000	9.8200	-17.824%	282	1,390	-28.106%
2026-02-03	12.9500	13.0000	11.6000	11.9500	-7.004%	175	1,163	-40.921%
2026-02-02	12.8500	12.8900	12.7000	12.8500	-1.908%	22	1,135	-45.058%
2026-01-30	13.5400	13.5400	12.5100	13.1000	-2.602%	57	1,155	-46.107%
2026-01-29	13.0000	13.7000	12.6000	13.4500	+3.701%	49	1,098	-47.509%
2026-01-28	13.1200	13.1200	12.8200	12.9700	-3.926%	6	1,065	-45.567%
2026-01-27	13.7600	13.7600	13.0900	13.5000	-3.571%	33	1,059	-47.704%
2026-01-26	14.2700	14.5000	14.0000	14.0000	0.000%	32	1,071	-49.571%
2026-01-23	14.5400	14.5400	14.0000	14.0000	0.000%	11	1,068	-49.571%
2026-01-22	15.2000	15.2000	14.0000	14.0000	-9.091%	14	1,068	-49.571%
2026-01-21	15.4000	15.4000	15.4000	15.4000	+5.479%	1	1,054	-54.156%
2026-01-20	14.6300	14.6300	14.6000	14.6000	-7.006%	4	1,053	-51.644%
2026-01-16	14.8000	15.7000	14.8000	15.7000	+7.167%	115	938	-55.032%
2026-01-15	15.0000	15.6000	14.6500	14.6500	-8.495%	13	938	-51.809%
2026-01-13	16.0000	16.0100	16.0000	16.0100	+14.767%	2	931	-55.903%
2026-01-12	15.6000	15.8500	13.9500	13.9500	-12.264%	37	932	-49.391%
2026-01-09	16.3600	16.3600	15.6500	15.9000	-8.092%	9	926	-55.597%
2026-01-08	16.2500	17.3000	16.2500	17.3000	+4.848%	10	928	-59.191%
2026-01-07	17.8000	17.8000	16.3600	16.5000	+3.125%	22	918	-57.212%
2026-01-06	13.6900	16.0000	13.6900	16.0000	+19.850%	112	910	-55.875%
2026-01-05	13.0000	14.3500	13.0000	13.3500	-10.403%	208	949	-47.116%
2026-01-02	14.6100	14.9000	14.6100	14.9000	+8.759%	4	759	-52.617%
2025-12-31	13.8000	13.8000	13.7000	13.7000	-1.439%	2	759	-48.467%
2025-12-30	13.9000	13.9500	13.9000	13.9000	+2.963%	22	759	-49.209%
2025-12-29	13.6700	14.0000	13.4000	13.5000	0.000%	107	738	-47.704%
2025-12-26	13.3500	13.5000	13.3500	13.5000	-0.735%	28	637	-47.704%
2025-12-24	13.6000	13.6000	13.6000	13.6000	-1.592%	7	657	-48.088%
2025-12-23	13.5500	14.0000	13.5000	13.8200	-3.693%	4	657	-48.915%
2025-12-22	13.6500	14.3500	13.6500	14.3500	+14.343%	51	654	-50.801%
2025-12-19	12.8600	13.5000	12.2700	12.5500	-4.563%	45	642	-43.745%
2025-12-18	13.2800	13.2800	13.1500	13.1500	+2.734%	26	615	-46.312%
2025-12-17	13.9400	13.9400	12.8000	12.8000	-6.569%	8	604	-44.844%
2025-12-16	14.1000	14.1000	13.7000	13.7000	-8.970%	5	599	-48.467%
2025-12-15	15.0000	15.1700	14.7100	15.0500	-8.733%	9	596	-53.090%
2025-12-12	16.4900	16.4900	16.4900	16.4900	-0.363%	1	590	-57.186%
2025-12-11	16.1000	16.7000	16.1000	16.5500	+1.721%	22	591	-57.341%
2025-12-10	17.5000	17.9000	15.2800	16.2700	-12.054%	98	584	-56.607%
2025-12-09	19.7500	19.9000	18.5000	18.5000	-11.905%	24	578	-61.838%
2025-12-08	19.8000	21.6900	19.8000	21.0000	+1.695%	62	593	-66.381%
2025-12-05	20.8500	20.8500	20.6500	20.6500	+5.897%	3	588	-65.811%
2025-12-04	19.3000	19.5200	19.3000	19.5000	-2.500%	7	587	-63.795%
2025-12-03	20.1000	20.3000	19.9000	20.0000	+10.193%	17	583	-64.700%
2025-12-02	17.7000	18.1500	17.3300	18.1500	+3.833%	6	566	-61.102%
2025-12-01	17.7000	17.7000	17.3500	17.4800	-1.908%	4	565	-59.611%
2025-11-28	17.7300	17.8700	17.5700	17.8200	+1.829%	61	563	-60.382%
2025-11-26	16.0500	17.5000	16.0500	17.5000	+10.410%	25	503	-59.657%
2025-11-25	15.2500	16.0000	15.2500	15.8500	-0.627%	5	503	-55.457%
2025-11-24	16.3500	16.3500	15.7500	15.9500	+1.982%	21	498	-55.737%
2025-11-21	15.9500	15.9800	13.5000	15.6400	-4.459%	17	499	-54.859%
2025-11-20	19.8000	19.8000	16.0000	16.3700	-16.988%	80	488	-56.872%
2025-11-19	20.8000	20.8000	19.6000	19.7200	-5.055%	27	446	-64.199%
2025-11-18	21.0000	21.1000	19.1500	20.7700	-1.095%	15	424	-66.009%
2025-11-17	20.8500	21.1000	20.5000	21.0000	-1.408%	32	426	-66.381%
2025-11-14	20.0000	21.3000	20.0000	21.3000	+0.472%	8	436	-66.854%
2025-11-13	21.4500	22.5000	21.2000	21.2000	-5.399%	8	444	-66.698%
2025-11-12	22.4100	22.4100	22.4100	22.4100	+1.864%	1	445	-68.496%
2025-11-11	22.0000	22.0000	22.0000	22.0000	-2.004%	1	446	-67.909%
2025-11-10	21.9100	22.4500	21.5000	22.4500	+5.697%	32	445	-68.552%
2025-11-07	21.5000	21.5000	20.1500	21.2400	-0.282%	17	418	-66.761%
2025-11-06	20.9800	21.9100	20.9800	21.3000	-4.484%	10	416	-66.854%
2025-11-05	23.6500	24.0000	22.3000	22.3000	-3.043%	18	408	-68.341%
2025-11-04	21.5500	23.4400	21.5000	23.0000	-15.441%	63	412	-69.304%
2025-11-03	26.5000	27.3000	26.5000	27.2000	+11.020%	90	276	-74.044%
2025-10-31	24.6000	24.6000	24.5000	24.5000	0.000%	16	276	-71.184%
2025-10-30	23.3000	24.5000	23.3000	24.5000	+4.255%	9	260	-71.184%
2025-10-29	24.2000	24.3000	23.5000	23.5000	-2.083%	6	251	-69.957%
2025-10-28	24.4100	24.4100	24.0000	24.0000	+0.629%	7	247	-70.583%
2025-10-27	23.4500	23.8500	23.4500	23.8500	+0.294%	2	245	-70.398%
2025-10-24	23.0200	23.7800	22.6000	23.7800	+2.721%	14	245	-70.311%
2025-10-23	21.7000	23.1500	21.7000	23.1500	+8.685%	3	255	-69.503%
2025-10-22	21.3000	21.3000	21.3000	21.3000	-4.911%	1	253	-66.854%
2025-10-21	22.5700	22.5700	22.4000	22.4000	-0.444%	3	252	-68.482%
2025-10-20	23.0500	23.0500	22.5000	22.5000	+3.211%	12	249	-68.622%
2025-10-17	22.0000	22.0000	21.5200	21.8000	+1.301%	13	239	-67.615%
2025-10-16	23.0000	23.0000	21.5200	21.5200	-7.041%	4	237	-67.193%
2025-10-15	23.1500	23.1500	23.1500	23.1500	-3.542%	1	235	-69.503%
2025-10-14	23.0200	24.0000	23.0200	24.0000	+4.212%	5	234	-70.583%
2025-10-13	23.3500	23.3500	22.8500	23.0300	+1.993%	19	233	-69.344%
2025-10-10	23.5000	23.5000	22.5000	22.5800	-12.819%	28	215	-68.733%
2025-10-08	25.2000	25.9100	25.2000	25.9000	+5.930%	55	216	-72.741%
2025-10-07	26.9500	26.9500	24.4500	24.4500	-6.857%	4	161	-71.125%
2025-10-06	25.9100	27.3500	25.7500	26.2500	+8.696%	24	160	-73.105%
2025-10-03	25.4000	25.4000	24.1500	24.1500	+1.899%	6	146	-70.766%
2025-10-02	23.2000	23.7000	23.0000	23.7000	-3.067%	6	140	-70.211%
2025-10-01	25.5000	25.5000	24.4500	24.4500	-0.204%	10	134	-71.125%
2025-09-30	25.6900	25.6900	24.5000	24.5000	-8.240%	17	128	-71.184%
2025-09-29	26.3500	26.7000	26.2000	26.7000	+5.118%	7	111	-73.558%
2025-09-26	25.0200	25.4000	25.0000	25.4000	+2.461%	20	106	-72.205%
2025-09-25	24.9100	25.1300	24.7900	24.7900	-0.840%	10	95	-71.521%
2025-09-24	25.0000	25.0000	25.0000	25.0000	-0.596%	10	88	-71.760%
2025-09-23	26.0100	26.0200	25.1500	25.1500	-5.094%	3	78	-71.928%
2025-09-22	26.5300	27.9700	26.5000	26.5000	+6.554%	43	78	-73.358%
2025-09-19	24.7500	25.6800	24.6500	24.8700	+11.625%	12	45	-71.612%
2025-09-17	24.0500	24.0500	21.8500	22.2800	-11.587%	12	41	-68.312%
2025-09-16	25.0000	25.2000	25.0000	25.2000	+0.800%	23	39	-71.984%
2025-09-15	23.6000	26.2000	23.6000	25.0000	0.000%	19	17	-71.760%

.dark-mode .Xkc0sD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xkc0sD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C100UBER Jan 21 2028 100.00 Call (UBER280121C00100000)option OPRA

UBER20280121C100
UBER Jan 21 2028 100.00 Call (UBER280121C00100000)
option OPRA