Dark

UBER20280121C105
UBER Jan 21 2028 105.00 Call (UBER280121C00105000)
option OPRA

EOD

Oct 1, 2026

4.35-5.435%(-0.25)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4500	4.4500	4.2000	4.3500	-5.435%	45	8,094	0.000%
2026-09-30	4.7800	4.7800	4.6000	4.6000	-1.709%	5	8,085	-5.435%
2026-09-29	4.9500	4.9500	4.6500	4.6800	+6.364%	7	8,086	-7.051%
2026-09-28	4.6500	4.6500	4.4000	4.4000	-7.368%	475	8,084	-1.136%
2026-09-24	5.0500	5.0500	4.7500	4.7500	-5.000%	8	7,629	-8.421%
2026-09-23	5.2500	5.2500	4.9000	5.0000	-2.913%	6	7,627	-13.000%
2026-09-22	5.5300	5.5300	5.1500	5.1500	-2.830%	4	7,625	-15.534%
2026-09-21	5.4000	5.4000	5.3000	5.3000	+0.952%	41	7,626	-17.925%
2026-09-18	5.2500	5.2500	5.2500	5.2500	-4.545%	6	7,627	-17.143%
2026-09-17	5.6000	5.6000	5.4500	5.5000	-1.786%	33	7,621	-20.909%
2026-09-16	5.6000	5.6000	5.6000	5.6000	-5.085%	3	7,603	-22.321%
2026-09-15	6.0000	6.0000	5.8000	5.9000	-4.065%	15	7,603	-26.271%
2026-09-14	6.1000	6.1500	6.1000	6.1500	+6.034%	2	7,591	-29.268%
2026-09-11	6.4000	6.4000	5.8000	5.8000	-7.200%	14	7,591	-25.000%
2026-09-10	5.3000	6.4000	5.3000	6.2500	+6.838%	128	7,589	-30.400%
2026-09-09	6.2500	6.2500	5.8500	5.8500	-8.451%	31	7,590	-25.641%
2026-09-08	6.7000	6.7000	6.3400	6.3900	-10.629%	6	7,590	-31.925%
2026-09-04	7.1500	7.2500	7.1500	7.1500	-9.722%	18	7,589	-39.161%
2026-09-03	8.1500	8.1500	7.9200	7.9200	+3.529%	4	7,589	-45.076%
2026-09-02	7.6500	7.6500	7.5800	7.6500	+7.444%	29	7,587	-43.137%
2026-09-01	7.1500	7.3700	7.1200	7.1200	-3.129%	312	7,585	-38.904%
2026-08-31	7.3500	7.3500	7.3500	7.3500	-14.035%	2	7,586	-40.816%
2026-08-28	8.0500	8.5500	8.0500	8.5500	+7.547%	10	7,586	-49.123%
2026-08-27	7.8500	8.0000	7.6500	7.9500	-8.621%	38	7,588	-45.283%
2026-08-26	10.0000	10.0000	8.7000	8.7000	+1.754%	327	7,589	-50.000%
2026-08-25	8.9000	9.5200	8.5500	8.5500	-3.933%	175	7,571	-49.123%
2026-08-24	8.7000	8.9000	8.7000	8.9000	+1.714%	11	7,564	-51.124%
2026-08-21	8.8000	8.8800	8.7000	8.7500	+1.744%	7	7,565	-50.286%
2026-08-20	8.7800	8.7800	8.5500	8.6000	+5.006%	244	7,568	-49.419%
2026-08-19	7.1500	8.6000	7.1500	8.1900	+5.270%	65	7,568	-46.886%
2026-08-18	7.7900	7.7900	7.7300	7.7800	+5.135%	3	7,543	-44.087%
2026-08-17	7.7300	8.0000	7.3800	7.4000	-0.671%	53	7,541	-41.216%
2026-08-14	7.7000	7.7000	7.2500	7.4500	+7.194%	48	7,517	-41.611%
2026-08-13	7.1000	7.1000	6.9500	6.9500	-2.933%	2	7,502	-37.410%
2026-08-12	7.7500	7.7500	7.0500	7.1600	-15.366%	69	7,503	-39.246%
2026-08-11	8.2600	8.8000	8.2600	8.4600	+5.093%	19	7,553	-48.582%
2026-08-10	7.8000	8.0500	7.7000	8.0500	+15.661%	25	7,554	-45.963%
2026-08-07	6.7000	7.1500	6.7000	6.9600	+34.363%	69	7,552	-37.500%
2026-08-06	5.1800	5.1800	5.1800	5.1800	+7.917%	1	7,501	-16.023%
2026-08-05	5.4500	5.4500	4.7500	4.8000	-25.581%	92	7,502	-9.375%
2026-08-04	6.3200	6.5300	6.3200	6.4500	+3.200%	10	7,531	-32.558%
2026-08-03	6.2500	6.2500	6.2500	6.2500	+6.838%	3	7,532	-30.400%
2026-07-31	6.2200	6.2200	5.8500	5.8500	-9.302%	2	7,534	-25.641%
2026-07-29	6.4500	6.4500	6.4500	6.4500	+15.385%	1	7,534	-32.558%
2026-07-27	5.2900	5.6500	5.2500	5.5900	+3.519%	17	7,535	-22.182%
2026-07-24	5.9500	6.0500	5.4000	5.4000	-6.897%	5	7,545	-19.444%
2026-07-23	6.3500	6.3500	5.7000	5.8000	-11.450%	35	7,548	-25.000%
2026-07-22	6.7500	6.7500	6.5500	6.5500	-9.655%	3	7,549	-33.588%
2026-07-20	7.2500	7.2500	7.2500	7.2500	-0.685%	1	7,549	-40.000%
2026-07-17	7.0000	7.3000	7.0000	7.3000	-7.595%	2	7,550	-40.411%
2026-07-16	7.9000	7.9000	7.9000	7.9000	+17.037%	2	7,550	-44.937%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-12.338%	45	7,550	-35.556%
2026-07-14	7.1700	7.8000	6.8400	7.7000	-4.938%	46	7,511	-43.506%
2026-07-13	8.5000	8.5000	8.1000	8.1000	-3.456%	26	7,471	-46.296%
2026-07-10	8.3900	8.3900	8.3900	8.3900	+12.617%	2	7,475	-48.153%
2026-07-08	7.9500	7.9500	7.4500	7.4500	+2.759%	3	7,475	-41.611%
2026-07-06	8.1000	8.1000	7.2000	7.2500	-5.229%	28	7,476	-40.000%
2026-07-01	7.6500	7.6500	7.6500	7.6500	+4.082%	28	7,478	-43.137%
2026-06-30	8.0500	8.0500	7.3500	7.3500	-10.909%	1,001	7,478	-40.816%
2026-06-29	9.0000	9.0000	8.2500	8.2500	-6.780%	24	6,505	-47.273%
2026-06-26	8.4300	8.8500	8.4300	8.8500	+19.595%	3	6,506	-50.847%
2026-06-25	8.0500	8.0500	7.4000	7.4000	-15.909%	8	6,504	-41.216%
2026-06-24	6.7500	8.9500	6.7500	8.8000	+25.714%	7	6,505	-50.568%
2026-06-22	7.1000	7.2100	6.9900	7.0000	-2.778%	12	6,505	-37.857%
2026-06-18	7.3500	7.3500	7.2000	7.2000	-3.356%	2	6,535	-39.583%
2026-06-17	7.7500	7.7500	7.4500	7.4500	-8.589%	145	6,535	-41.611%
2026-06-16	8.1500	8.1500	8.1500	8.1500	+10.884%	3	6,535	-46.626%
2026-06-15	7.6500	7.7500	7.3500	7.3500	+19.318%	6	6,535	-40.816%
2026-06-12	6.2000	6.2000	6.1600	6.1600	-8.470%	2	6,535	-29.383%
2026-06-11	6.1600	6.7300	6.1600	6.7300	-1.029%	2	6,535	-35.364%
2026-06-10	6.9500	7.0000	6.6000	6.8000	-2.857%	9	6,535	-36.029%
2026-06-09	7.1000	7.1000	7.0000	7.0000	-1.408%	4	6,538	-37.857%
2026-06-08	7.1000	7.2800	7.0000	7.1000	-4.054%	444	6,536	-38.732%
2026-06-05	7.4500	7.4500	7.3000	7.4000	-1.987%	4	6,458	-41.216%
2026-06-03	7.9300	7.9300	7.5100	7.5500	-5.625%	287	6,458	-42.384%
2026-06-02	8.4500	8.4500	7.8000	8.0000	-12.568%	4	6,450	-45.625%
2026-06-01	7.8500	9.1500	7.8500	9.1500	+20.395%	255	6,451	-52.459%
2026-05-29	7.0500	7.8000	7.0500	7.6000	+5.850%	5	6,453	-42.763%
2026-05-28	6.9000	7.2000	6.9000	7.1800	+0.560%	6	6,454	-39.415%
2026-05-27	7.1400	7.1400	7.1400	7.1400	+0.563%	2	6,452	-39.076%
2026-05-26	6.9000	7.1000	6.8000	7.1000	-7.792%	13	6,452	-38.732%
2026-05-22	8.2100	8.2100	7.7000	7.7000	-7.895%	6	6,453	-43.506%
2026-05-20	8.3000	8.3600	8.3000	8.3600	+0.481%	200	6,452	-47.967%
2026-05-19	8.5500	8.5500	8.0800	8.3200	-2.118%	54	6,452	-47.716%
2026-05-18	8.1500	8.5100	8.1500	8.5000	+1.918%	103	6,452	-48.824%
2026-05-15	8.2000	8.3400	8.2000	8.3400	-0.714%	3	6,452	-47.842%
2026-05-14	8.4000	8.4000	8.4000	8.4000	-0.238%	9	6,506	-48.214%
2026-05-13	8.3300	8.4200	8.3300	8.4200	-5.711%	15	6,506	-48.337%
2026-05-12	8.8300	8.9300	8.6500	8.9300	+0.676%	3	6,506	-51.288%
2026-05-11	9.0000	9.0000	8.8000	8.8700	-0.337%	510	6,506	-50.958%
2026-05-08	8.3500	8.9000	8.3500	8.9000	-1.657%	2	6,475	-51.124%
2026-05-07	11.0500	11.0500	9.0500	9.0500	-8.770%	11	6,476	-51.934%
2026-05-06	9.5000	10.4100	9.5000	9.9200	+26.369%	22	6,467	-56.149%
2026-05-05	8.4100	8.6000	7.8400	7.8500	-8.933%	11	6,457	-44.586%
2026-05-04	8.6500	8.7000	8.6200	8.6200	-3.687%	3	6,454	-49.536%
2026-05-01	8.9500	8.9500	8.9500	8.9500	+4.070%	1	6,455	-51.397%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+1.176%	1	6,455	-49.419%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-7.609%	1	6,456	-48.824%
2026-04-27	9.2000	9.2000	9.2000	9.2000	+6.729%	1	6,456	-52.717%
2026-04-24	8.7000	8.7000	8.2000	8.6200	-3.687%	4	6,457	-49.536%
2026-04-22	9.8000	9.8000	8.9500	8.9500	-8.205%	513	6,458	-51.397%
2026-04-21	9.8500	9.8500	9.7500	9.7500	+0.515%	4	6,464	-55.385%
2026-04-20	9.3500	9.7000	9.1000	9.7000	+2.972%	33	6,464	-55.155%
2026-04-17	9.7500	10.1000	9.4200	9.4200	-1.464%	232	6,464	-53.822%
2026-04-16	9.8000	9.8300	9.5600	9.5600	-1.443%	452	6,456	-54.498%
2026-04-15	9.1000	9.7500	8.7000	9.7000	+25.974%	40	6,456	-55.155%
2026-04-14	8.0000	8.0000	7.6300	7.7000	+7.994%	48	6,420	-43.506%
2026-04-09	7.4000	7.6000	7.1300	7.1300	-10.875%	13	6,421	-38.990%
2026-04-08	8.5400	8.5400	8.0000	8.0000	+0.756%	5	6,412	-45.625%
2026-04-07	7.9400	7.9400	7.9400	7.9400	+1.146%	1	6,412	-45.214%
2026-04-06	7.9500	8.0000	7.8500	7.8500	+0.641%	13	6,413	-44.586%
2026-04-02	7.5000	7.8000	7.5000	7.8000	+1.299%	100	6,504	-44.231%
2026-03-31	7.6000	7.7000	7.6000	7.7000	+5.915%	3	6,504	-43.506%
2026-03-30	7.1500	7.4500	7.1500	7.2700	+2.539%	3	6,504	-40.165%
2026-03-27	7.4500	7.4500	7.0900	7.0900	-7.320%	4	6,505	-38.646%
2026-03-26	7.6400	7.6500	7.6400	7.6500	-18.182%	70	6,503	-43.137%
2026-03-24	9.3500	9.3500	9.3500	9.3500	-1.786%	1	6,503	-53.476%
2026-03-19	10.3500	10.3500	9.5200	9.5200	-3.644%	20	6,504	-54.307%
2026-03-18	9.8800	9.8800	9.8800	9.8800	-6.439%	1	6,523	-55.972%
2026-03-17	10.5600	10.5600	10.5600	10.5600	+22.081%	1	6,522	-58.807%
2026-03-13	8.7500	8.7500	8.6500	8.6500	-3.889%	14	6,521	-49.711%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+9.091%	8	6,508	-51.667%
2026-03-10	9.5000	9.5000	8.2500	8.2500	-6.250%	23	6,500	-47.273%
2026-03-09	8.8000	8.8000	8.8000	8.8000	-7.368%	6	6,492	-50.568%
2026-03-06	9.2000	9.5000	9.2000	9.5000	+0.529%	18	6,492	-54.211%
2026-03-05	9.7500	9.7500	9.3500	9.4500	-2.073%	2,813	6,479	-53.968%
2026-03-04	10.5000	10.5000	9.5500	9.6500	+0.521%	17	3,779	-54.922%
2026-03-03	9.9000	10.0000	9.3000	9.6000	+2.128%	17	3,766	-54.688%
2026-03-02	9.4000	9.4000	9.4000	9.4000	+1.622%	1	3,753	-53.723%
2026-02-27	9.2500	9.2500	9.2500	9.2500	-1.596%	13	3,753	-52.973%
2026-02-26	9.4000	9.4000	9.4000	9.4000	+9.302%	13	3,740	-53.723%
2026-02-25	8.4500	8.6500	8.2800	8.6000	+9.415%	52	3,714	-49.419%
2026-02-24	7.8500	8.3000	7.8500	7.8600	+2.078%	39	3,714	-44.656%
2026-02-23	8.1800	8.1800	7.6400	7.7000	-11.494%	33	3,701	-43.506%
2026-02-20	9.0000	9.0000	8.7000	8.7000	+4.192%	25	3,687	-50.000%
2026-02-19	8.6000	8.6000	8.3500	8.3500	-0.595%	26	3,674	-47.904%
2026-02-18	7.7500	8.4000	7.7500	8.4000	+12.601%	33	3,648	-48.214%
2026-02-17	7.6000	7.7500	7.4000	7.4600	-0.533%	86	3,620	-41.689%
2026-02-13	7.8500	7.8500	7.3000	7.5000	-6.832%	21	3,594	-42.000%
2026-02-12	8.1500	8.1500	8.0000	8.0500	+3.205%	43	3,594	-45.963%
2026-02-11	8.4000	8.4000	7.7900	7.8000	-10.857%	534	3,568	-44.231%
2026-02-10	8.3500	8.7500	8.3500	8.7500	0.000%	26	3,555	-50.286%
2026-02-09	9.0000	9.0000	8.7500	8.7500	-3.315%	39	3,529	-50.286%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-5.729%	13	3,490	-51.934%
2026-02-05	8.6500	10.5000	8.6500	9.6000	+12.941%	28	3,477	-54.688%
2026-02-04	9.0000	9.1000	8.5000	8.5000	-19.811%	69	3,464	-48.824%
2026-02-03	11.2500	11.2500	10.6000	10.6000	-9.013%	44	3,440	-58.962%
2026-02-02	11.1900	12.2000	11.1900	11.6500	+0.779%	94	3,401	-62.661%
2026-01-30	12.0500	12.1000	11.5500	11.5600	-4.463%	102	3,362	-62.370%
2026-01-29	12.1000	12.1000	12.1000	12.1000	+8.036%	52	3,260	-64.050%
2026-01-28	12.0000	12.0000	11.2000	11.2000	-6.667%	63	3,208	-61.161%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-3.614%	26	3,156	-63.750%
2026-01-26	13.0000	13.0000	12.4500	12.4500	-1.190%	108	3,130	-65.060%
2026-01-23	13.0000	13.1000	12.1500	12.6000	-1.563%	497	3,029	-65.476%
2026-01-22	13.2500	13.2500	11.3200	12.8000	-4.478%	1,990	2,541	-66.016%
2026-01-21	13.4500	13.8000	13.4000	13.4000	0.000%	246	569	-67.537%
2026-01-20	13.0500	13.4000	13.0500	13.4000	-4.965%	42	495	-67.537%
2026-01-16	13.6000	14.1000	13.3000	14.1000	+3.297%	196	398	-69.149%
2026-01-15	14.8000	14.8000	13.4400	13.6500	-1.230%	135	398	-68.132%
2026-01-12	14.1000	14.3000	13.8200	13.8200	-4.426%	40	280	-68.524%
2026-01-09	14.4600	14.4600	14.4600	14.4600	-4.048%	10	272	-69.917%
2026-01-08	14.8400	15.4000	14.8400	15.0700	-2.460%	8	262	-71.135%
2026-01-07	14.7000	15.4500	14.7000	15.4500	+10.753%	2	261	-71.845%
2026-01-06	14.1000	14.1000	13.9500	13.9500	+18.723%	3	261	-68.817%
2026-01-05	11.6100	11.7500	11.6100	11.7500	-8.059%	4	259	-62.979%
2026-01-02	12.9900	13.1500	12.6900	12.7800	+4.156%	26	259	-65.962%
2025-12-30	12.2700	12.2700	12.2700	12.2700	-1.048%	2	251	-64.548%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+12.217%	3	251	-64.919%
2025-12-19	11.1200	11.1300	11.0500	11.0500	-11.600%	24	248	-60.633%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+8.696%	2	238	-65.200%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-8.000%	2	238	-62.174%
2025-12-16	12.5500	12.5500	12.5000	12.5000	-7.953%	46	238	-65.200%
2025-12-15	13.5800	13.5800	13.5800	13.5800	-8.552%	1	192	-67.968%
2025-12-11	14.5000	14.8500	14.5000	14.8500	+4.577%	4	192	-70.707%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-20.670%	2	189	-69.366%
2025-12-09	17.9000	17.9000	17.9000	17.9000	-3.243%	1	188	-75.698%
2025-12-08	18.5000	18.5000	18.5000	18.5000	-1.596%	1	188	-76.486%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+2.118%	1	189	-76.862%
2025-12-03	18.3500	18.4100	18.3300	18.4100	+16.667%	3	190	-76.372%
2025-12-01	15.7800	15.7800	15.7800	15.7800	-2.291%	1	188	-72.433%
2025-11-28	16.1300	16.4900	16.1300	16.1500	+2.866%	90	188	-73.065%
2025-11-26	15.4900	15.7000	15.4900	15.7000	+12.143%	3	103	-72.293%
2025-11-25	14.5500	14.5500	14.0000	14.0000	-2.098%	6	103	-68.929%
2025-11-21	14.3000	14.3000	14.3000	14.3000	-11.728%	70	97	-69.580%
2025-11-20	16.2000	16.2000	16.2000	16.2000	-14.286%	1	109	-73.148%
2025-11-18	18.9000	18.9000	18.9000	18.9000	-8.696%	7	108	-76.984%
2025-11-10	20.5000	21.0000	20.1900	20.7000	+10.106%	75	101	-78.986%
2025-11-07	18.8000	18.8000	18.8000	18.8000	-4.326%	6	38	-76.862%
2025-11-06	19.5300	19.6500	19.5300	19.6500	-5.301%	2	38	-77.863%
2025-11-05	21.4000	21.6000	20.5000	20.7500	-2.123%	10	37	-79.036%
2025-11-04	19.5500	21.3300	19.5500	21.2000	-8.502%	7	31	-79.481%
2025-11-03	23.3400	23.3400	23.1700	23.1700	+0.652%	2	24	-81.226%
2025-10-30	23.0200	23.0200	23.0200	23.0200	+4.163%	1	24	-81.103%
2025-10-29	22.1000	22.1000	22.1000	22.1000	+4.245%	4	23	-80.317%
2025-10-23	19.9500	21.2000	19.9500	21.2000	+1.727%	2	19	-79.481%
2025-10-20	21.1000	21.1000	20.8400	20.8400	+4.200%	2	18	-79.127%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-1.961%	2	17	-78.250%
2025-10-16	20.4000	20.4000	20.4000	20.4000	-1.876%	1	18	-78.676%
2025-10-13	21.0000	21.0000	20.7900	20.7900	+0.193%	2	18	-79.076%
2025-10-10	21.8500	21.8500	20.7500	20.7500	-5.682%	3	17	-79.036%
2025-10-09	22.2000	22.2000	22.0000	22.0000	-10.020%	2	18	-80.227%
2025-10-07	24.4500	24.4500	24.4500	24.4500	-2.200%	1	17	-82.209%
2025-10-06	25.0000	25.0000	25.0000	25.0000	+20.773%	2	16	-82.600%
2025-10-02	21.4500	21.4500	20.7000	20.7000	-13.244%	3	14	-78.986%
2025-09-29	23.8600	23.8600	23.8600	23.8600	+4.101%	1	11	-81.769%
2025-09-24	22.8100	22.9200	22.8100	22.9200	-3.413%	2	11	-81.021%
2025-09-23	23.7200	23.7300	23.7200	23.7300	-4.699%	2	11	-81.669%
2025-09-22	25.5000	25.5000	24.9000	24.9000	+19.139%	6	13	-82.530%
2025-09-18	20.9000	20.9000	20.9000	20.9000	+4.500%	6	8	-79.187%
2025-09-17	20.0000	20.0000	20.0000	20.0000	-13.043%	1	4	-78.250%
2025-09-16	23.9200	23.9200	23.0000	23.0000	0.000%	4	4	-81.087%

.dark-mode .MS0NmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MS0NmH{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C105UBER Jan 21 2028 105.00 Call (UBER280121C00105000)option OPRA

UBER20280121C105
UBER Jan 21 2028 105.00 Call (UBER280121C00105000)
option OPRA