Dark

UBER20280121C110
UBER Jan 21 2028 110.00 Call (UBER280121C00110000)
option OPRA

EOD

Oct 1, 2026

3.60-9.091%(-0.36)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.6500	3.5000	3.6000	-9.091%	18	1,771	0.000%
2026-09-28	3.9600	3.9600	3.9600	3.9600	-5.036%	3	1,765	-9.091%
2026-09-25	4.0400	4.1700	4.0000	4.1700	+1.707%	5	1,765	-13.669%
2026-09-24	4.3700	4.3700	4.0700	4.1000	-3.073%	31	1,763	-12.195%
2026-09-23	4.1300	4.3000	4.0000	4.2300	-3.864%	204	1,744	-14.894%
2026-09-22	4.4000	4.4000	4.4000	4.4000	-2.655%	13	1,634	-18.182%
2026-09-21	4.6500	4.6500	4.5200	4.5200	-1.094%	4	1,634	-20.354%
2026-09-18	4.5000	4.5700	4.5000	4.5700	-9.505%	127	1,630	-21.225%
2026-09-17	4.7000	5.0500	4.6500	5.0500	+1.000%	32	1,602	-28.713%
2026-09-16	4.8500	5.0300	4.8500	5.0000	-3.288%	33	1,578	-28.000%
2026-09-15	5.0500	5.1700	5.0500	5.1700	-2.820%	2	1,572	-30.368%
2026-09-14	5.0000	5.4800	5.0000	5.3200	+3.101%	1,828	1,572	-32.331%
2026-09-11	5.2500	5.2500	4.9500	5.1600	-7.027%	233	726	-30.233%
2026-09-10	4.9500	5.9000	4.9500	5.5500	+8.824%	6	829	-35.135%
2026-09-09	4.9500	5.2200	4.9500	5.1000	-7.104%	11	827	-29.412%
2026-09-08	5.3100	5.5500	5.3100	5.4900	-10.732%	13	829	-34.426%
2026-09-04	6.1500	6.1500	6.1500	6.1500	-9.559%	6	822	-41.463%
2026-09-02	6.4900	6.8000	5.7000	6.8000	+4.615%	30	822	-47.059%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-12.752%	5	794	-44.615%
2026-08-28	7.4500	7.4500	7.4500	7.4500	+8.759%	6	794	-51.678%
2026-08-27	6.8500	6.8500	6.8500	6.8500	-12.179%	3	788	-47.445%
2026-08-26	7.9000	8.0400	7.8000	7.8000	-3.106%	38	785	-53.846%
2026-08-25	8.0500	8.0500	8.0500	8.0500	+3.205%	2	813	-55.280%
2026-08-21	8.4400	8.4400	7.5000	7.8000	+5.121%	17	811	-53.846%
2026-08-20	7.9500	7.9500	7.4200	7.4200	+1.783%	13	805	-51.482%
2026-08-19	6.9300	7.2900	6.9300	7.2900	+12.154%	3	808	-50.617%
2026-08-18	6.5000	6.5000	6.5000	6.5000	+6.036%	2	810	-44.615%
2026-08-13	6.1900	6.1900	6.1300	6.1300	-1.920%	10	808	-41.272%
2026-08-12	6.2500	6.2500	6.2500	6.2500	-15.541%	3	810	-42.400%
2026-08-11	7.2000	7.5800	7.1500	7.4000	+4.965%	35	807	-51.351%
2026-08-10	6.9000	7.1000	6.9000	7.0500	+17.500%	3	825	-48.936%
2026-08-07	6.0000	6.0000	6.0000	6.0000	+24.481%	3	828	-40.000%
2026-08-06	4.6000	4.8200	4.6000	4.8200	+7.830%	2	831	-25.311%
2026-08-05	4.7000	4.7000	4.4700	4.4700	-18.132%	4	831	-19.463%
2026-08-03	5.4600	5.4600	5.4600	5.4600	+3.019%	1	833	-34.066%
2026-07-31	5.1800	5.3000	5.0600	5.3000	+3.922%	6	833	-32.075%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-6.934%	5	830	-29.412%
2026-07-29	5.4800	5.4800	5.4800	5.4800	+9.600%	10	825	-34.307%
2026-07-27	4.6000	5.0000	4.6000	5.0000	-7.407%	3	825	-28.000%
2026-07-24	5.1600	5.4000	5.1600	5.4000	+8.000%	2	825	-33.333%
2026-07-23	5.4000	5.4000	4.9800	5.0000	-18.167%	10	824	-28.000%
2026-07-21	6.3200	6.3200	6.1100	6.1100	+1.159%	6	820	-41.080%
2026-07-17	6.2600	6.2600	6.0400	6.0400	-8.623%	4	814	-40.397%
2026-07-16	6.6300	6.6300	6.6100	6.6100	+3.768%	2	810	-45.537%
2026-07-15	6.3700	6.3700	6.3700	6.3700	-3.338%	1	810	-43.485%
2026-07-14	6.2500	6.5900	6.2000	6.5900	-8.472%	41	809	-45.372%
2026-07-13	7.2000	7.2000	7.2000	7.2000	+0.418%	74	768	-50.000%
2026-07-10	7.2800	7.2800	7.1700	7.1700	+12.031%	74	842	-49.791%
2026-07-06	6.8300	6.8300	6.4000	6.4000	-5.325%	2	769	-43.750%
2026-07-02	6.7600	6.7600	6.7600	6.7600	-8.649%	3	769	-46.746%
2026-06-29	7.6000	7.6000	7.4000	7.4000	-7.846%	2	769	-51.351%
2026-06-26	7.0000	8.0300	7.0000	8.0300	+14.714%	6	769	-55.168%
2026-06-25	6.9000	7.0000	6.9000	7.0000	-2.098%	13	768	-48.571%
2026-06-24	7.1500	7.1500	7.1500	7.1500	+12.598%	1	768	-49.650%
2026-06-22	6.3500	6.3500	6.3500	6.3500	+4.098%	4	769	-43.307%
2026-06-17	6.1000	6.1000	6.1000	6.1000	-10.949%	4	759	-40.984%
2026-06-15	7.3000	7.3000	6.8100	6.8500	+26.617%	15	759	-47.445%
2026-06-12	5.5500	5.5500	5.4100	5.4100	-3.908%	6	759	-33.457%
2026-06-11	5.5700	5.6300	5.5700	5.6300	-2.931%	4	759	-36.057%
2026-06-10	6.0000	6.0000	5.8000	5.8000	-10.078%	2	755	-37.931%
2026-06-08	6.4500	6.4500	6.4500	6.4500	-2.273%	1	754	-44.186%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-4.624%	2	755	-45.455%
2026-06-03	7.1400	7.1400	6.9200	6.9200	-6.106%	4	755	-47.977%
2026-06-02	7.3700	7.3700	7.3700	7.3700	+8.382%	21	753	-51.153%
2026-05-29	6.6500	6.8000	6.6500	6.8000	+8.800%	42	753	-47.059%
2026-05-27	6.0700	6.2500	6.0500	6.2500	0.000%	60	795	-42.400%
2026-05-26	6.2500	6.2500	6.2500	6.2500	-8.892%	2	845	-42.400%
2026-05-21	6.8600	6.8600	6.8600	6.8600	-3.516%	1	843	-47.522%
2026-05-20	6.9600	7.1100	6.9600	7.1100	-5.200%	9	843	-49.367%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-0.662%	1	838	-52.000%
2026-05-13	7.2600	7.5500	7.2600	7.5500	-6.328%	4	838	-52.318%
2026-05-12	8.0600	8.0600	8.0600	8.0600	+2.025%	1	838	-55.335%
2026-05-11	7.9000	7.9000	7.9000	7.9000	+6.757%	1	838	-54.430%
2026-05-08	7.7800	7.7800	7.3700	7.4000	-1.333%	12	836	-51.351%
2026-05-04	7.5800	7.5800	7.5000	7.5000	+0.942%	2	830	-52.000%
2026-04-29	7.4200	7.4300	7.4200	7.4300	-10.482%	4	830	-51.548%
2026-04-27	8.3500	8.3500	8.2900	8.3000	+4.271%	3	834	-56.627%
2026-04-23	8.0100	8.5000	7.9600	7.9600	-1.363%	20	834	-54.774%
2026-04-22	8.0700	8.0700	8.0700	8.0700	-1.585%	1	834	-55.390%
2026-04-20	8.0200	8.2000	8.0200	8.2000	-2.959%	19	835	-56.098%
2026-04-15	8.3900	8.4500	8.3900	8.4500	+0.237%	3	854	-57.396%
2026-04-14	8.4400	8.4400	8.4300	8.4300	+25.821%	3	852	-57.295%
2026-04-13	6.0000	7.1200	6.0000	6.7000	+2.761%	5	852	-46.269%
2026-04-09	6.5200	6.5200	6.5200	6.5200	-11.533%	1	851	-44.785%
2026-04-08	7.3700	7.3700	7.3700	7.3700	+8.382%	30	850	-51.153%
2026-04-07	7.0400	7.0400	6.6500	6.8000	-6.207%	5	820	-47.059%
2026-04-06	7.2500	7.2500	7.2500	7.2500	+7.407%	10	824	-50.345%
2026-03-31	6.6300	6.8000	6.6300	6.7500	+5.965%	82	814	-46.667%
2026-03-30	6.4000	6.4000	6.1500	6.3700	+2.742%	244	771	-43.485%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-6.061%	2	610	-41.935%
2026-03-26	7.2600	7.2600	6.6000	6.6000	-13.499%	28	610	-45.455%
2026-03-25	7.7500	7.7500	7.6300	7.6300	+2.416%	11	629	-52.818%
2026-03-24	8.1500	8.1500	7.4500	7.4500	-10.241%	9	619	-51.678%
2026-03-20	8.1000	8.3000	8.1000	8.3000	-5.143%	13	620	-56.627%
2026-03-19	8.5800	8.7500	8.2000	8.7500	-8.854%	32	616	-58.857%
2026-03-17	9.3500	9.6000	9.3500	9.6000	+16.364%	14	588	-62.500%
2026-03-16	8.3000	8.3000	8.2500	8.2500	+9.272%	63	577	-56.364%
2026-03-12	7.5000	7.5500	7.5000	7.5500	-8.485%	3	515	-52.318%
2026-03-06	8.2500	8.2500	8.2500	8.2500	+1.227%	1	514	-56.364%
2026-03-05	8.4500	8.7800	8.1500	8.1500	-3.550%	21	514	-55.828%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-15.920%	7	527	-57.396%
2026-03-03	10.0500	10.0500	10.0500	10.0500	+25.625%	1	528	-64.179%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-5.325%	1	527	-55.000%
2026-02-26	9.3300	9.3300	8.2500	8.4500	+9.883%	4	526	-57.396%
2026-02-25	8.1000	8.1000	7.3200	7.6900	+10.014%	182	587	-53.186%
2026-02-24	6.9900	6.9900	6.9900	6.9900	-7.417%	1	587	-48.498%
2026-02-19	7.3500	7.5500	7.3500	7.5500	+8.633%	91	588	-52.318%
2026-02-18	6.9500	6.9500	6.9500	6.9500	+6.107%	1	532	-48.201%
2026-02-13	6.2000	6.7100	6.2000	6.5500	0.000%	3	530	-45.038%
2026-02-12	7.4000	7.4000	6.5000	6.5500	-12.667%	92	530	-45.038%
2026-02-11	7.4600	7.5000	6.9000	7.5000	-2.597%	24	609	-52.000%
2026-02-10	8.1000	8.1000	7.7000	7.7000	-4.938%	58	599	-53.247%
2026-02-09	7.9000	8.1000	7.9000	8.1000	+5.195%	18	605	-55.556%
2026-02-06	8.4000	8.4000	7.7000	7.7000	-3.750%	3	587	-53.247%
2026-02-05	8.0000	8.0000	8.0000	8.0000	+1.652%	5	587	-55.000%
2026-02-04	8.4000	8.4000	7.7000	7.8700	-16.895%	50	587	-54.257%
2026-02-03	10.4000	10.4000	9.2000	9.4700	-5.205%	34	579	-61.985%
2026-02-02	9.9900	9.9900	9.9900	9.9900	-2.059%	1	565	-63.964%
2026-01-30	10.7300	10.7300	10.0500	10.2000	-4.225%	185	565	-64.706%
2026-01-29	10.7000	11.0500	10.6500	10.6500	+1.429%	87	557	-66.197%
2026-01-28	10.5000	10.5000	10.5000	10.5000	-1.223%	1	547	-65.714%
2026-01-27	10.6300	10.6300	10.6300	10.6300	-5.089%	9	546	-66.134%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-1.926%	1	546	-67.857%
2026-01-23	11.4200	11.4200	11.4200	11.4200	+2.883%	1	545	-68.476%
2026-01-22	11.9800	11.9800	10.1200	11.1000	-10.121%	28	545	-67.568%
2026-01-21	12.3500	12.3500	12.3500	12.3500	+7.205%	1	521	-70.850%
2026-01-20	10.8000	12.4000	10.8000	11.5200	-5.341%	22	522	-68.750%
2026-01-16	11.9500	12.2000	11.8900	12.1700	-1.855%	9	518	-70.419%
2026-01-15	12.0000	12.4000	12.0000	12.4000	-3.125%	59	518	-70.968%
2026-01-14	12.7200	12.8000	12.7200	12.8000	+0.787%	3	467	-71.875%
2026-01-13	12.6000	12.7000	12.6000	12.7000	+0.079%	6	464	-71.654%
2026-01-12	12.6900	12.6900	12.6500	12.6900	-1.628%	7	469	-71.631%
2026-01-09	12.9000	12.9000	12.9000	12.9000	-2.642%	5	473	-72.093%
2026-01-07	13.3000	13.8000	13.0800	13.2500	+4.992%	40	468	-72.830%
2026-01-06	12.6000	12.6200	12.6000	12.6200	+8.512%	3	441	-71.474%
2026-01-02	11.6300	11.6300	11.5400	11.6300	+6.016%	100	443	-69.046%
2025-12-30	10.9700	10.9700	10.9700	10.9700	+1.574%	1	343	-67.183%
2025-12-29	10.6800	10.8000	10.6800	10.8000	+0.935%	41	343	-66.667%
2025-12-23	10.7000	10.7000	10.7000	10.7000	-2.727%	2	302	-66.355%
2025-12-22	11.2400	11.2500	11.0000	11.0000	+11.675%	5	300	-67.273%
2025-12-19	9.7500	9.8900	9.5000	9.8500	-4.739%	19	299	-63.452%
2025-12-18	10.3400	10.3400	10.3400	10.3400	-1.524%	2	298	-65.184%
2025-12-17	10.5600	10.5600	10.5000	10.5000	-13.793%	5	298	-65.714%
2025-12-15	12.2900	12.2900	12.1800	12.1800	-5.508%	6	298	-70.443%
2025-12-11	12.8900	12.8900	12.8900	12.8900	+3.038%	4	292	-72.071%
2025-12-10	14.2500	14.2500	12.4400	12.5100	-20.571%	10	292	-71.223%
2025-12-09	15.7500	15.7500	15.7500	15.7500	-7.570%	6	289	-77.143%
2025-12-05	16.7200	17.0400	16.7200	17.0400	+5.839%	2	283	-78.873%
2025-12-04	15.8500	16.1000	15.7300	16.1000	+2.875%	5	283	-77.640%
2025-12-03	15.6500	15.6500	15.6500	15.6500	+3.987%	1	283	-76.997%
2025-12-02	14.0500	15.0500	14.0500	15.0500	+14.973%	2	283	-76.080%
2025-11-25	13.0900	13.0900	13.0900	13.0900	-1.356%	1	283	-72.498%
2025-11-24	13.2700	13.2700	13.2700	13.2700	-2.066%	1	282	-72.871%
2025-11-21	13.2000	13.9000	13.2000	13.5500	-3.214%	81	281	-73.432%
2025-11-20	16.1100	16.1100	13.5000	14.0000	-14.634%	12	211	-74.286%
2025-11-19	16.5500	16.5500	16.4000	16.4000	-4.651%	2	206	-78.049%
2025-11-18	17.7500	17.7500	17.2000	17.2000	-0.578%	2	204	-79.070%
2025-11-17	17.3000	17.3000	17.3000	17.3000	-2.315%	13	203	-79.191%
2025-11-13	16.7000	17.7100	16.7000	17.7100	-4.528%	2	203	-79.673%
2025-11-12	18.5500	18.5500	18.5500	18.5500	-0.269%	3	204	-80.593%
2025-11-10	18.3900	18.6000	18.3900	18.6000	+2.933%	30	204	-80.645%
2025-11-06	18.0700	18.0700	18.0700	18.0700	-4.895%	34	179	-80.077%
2025-11-05	19.7000	19.7000	19.0000	19.0000	-4.475%	5	145	-81.053%
2025-11-04	18.5200	19.8900	18.5100	19.8900	-3.913%	6	144	-81.900%
2025-10-31	20.7000	20.7000	20.7000	20.7000	+5.236%	4	140	-82.609%
2025-10-30	19.6700	19.6700	19.6700	19.6700	-3.814%	1	136	-81.698%
2025-10-29	20.8500	20.8500	20.4500	20.4500	-0.293%	4	136	-82.396%
2025-10-28	20.5000	20.5100	20.5000	20.5100	+5.450%	5	132	-82.448%
2025-10-23	18.5500	19.5500	18.5500	19.4500	+6.284%	13	127	-81.491%
2025-10-17	19.0000	19.0000	18.3000	18.3000	-10.732%	2	126	-80.328%
2025-10-15	20.5000	20.5000	18.9500	20.5000	+6.494%	20	126	-82.439%
2025-10-14	18.6800	19.5000	18.6800	19.2500	+0.785%	18	122	-81.299%
2025-10-13	19.9000	19.9000	19.0000	19.1000	-12.546%	7	119	-81.152%
2025-10-08	21.8400	21.8400	21.8400	21.8400	+4.748%	1	115	-83.516%
2025-10-07	20.8500	20.8500	20.8500	20.8500	-5.485%	1	114	-82.734%
2025-10-06	22.1900	22.4400	22.0600	22.0600	+13.244%	3	113	-83.681%
2025-10-02	19.2600	19.4800	19.2600	19.4800	-4.976%	2	111	-81.520%
2025-10-01	20.4600	20.5000	20.4400	20.5000	-1.442%	3	111	-82.439%
2025-09-30	20.8000	20.8000	20.8000	20.8000	-6.391%	1	111	-82.692%
2025-09-29	21.9200	22.2200	21.9200	22.2200	+6.827%	15	110	-83.798%
2025-09-26	20.8000	20.8000	20.8000	20.8000	-0.716%	2	98	-82.692%
2025-09-24	21.0000	21.0000	20.7000	20.9500	-6.889%	11	98	-82.816%
2025-09-23	22.5000	22.5000	22.5000	22.5000	-0.310%	1	101	-84.000%
2025-09-22	22.5700	22.5700	22.5700	22.5700	+5.714%	2	101	-84.050%
2025-09-19	20.7300	21.3500	20.7300	21.3500	+16.986%	5	100	-83.138%
2025-09-17	18.1500	18.2500	18.1500	18.2500	-13.260%	55	97	-80.274%
2025-09-15	21.0400	21.0400	21.0400	21.0400	0.000%	42	42	-82.890%

.dark-mode .mqcQJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqcQJt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C110UBER Jan 21 2028 110.00 Call (UBER280121C00110000)option OPRA

UBER20280121C110
UBER Jan 21 2028 110.00 Call (UBER280121C00110000)
option OPRA