Dark

UBER20280121C120
UBER Jan 21 2028 120.00 Call (UBER280121C00120000)
option OPRA

EOD

Aug 3, 2026

4.20+2.439%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,787	0.000%
2026-07-31	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,786	+2.439%
2026-07-30	4.0000	4.0000	3.8500	4.0000	+8.108%	3	1,787	+5.000%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-5.128%	35	1,787	+13.514%
2026-07-24	4.0000	4.0000	3.9000	3.9000	-1.266%	13	1,822	+7.692%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-10.227%	10	1,835	+6.329%
2026-07-22	4.4500	4.4500	4.4000	4.4000	-13.725%	16	1,835	-4.545%
2026-07-20	4.9000	5.1000	4.9000	5.1000	+6.918%	6	1,822	-17.647%
2026-07-14	5.0000	5.0000	4.7700	4.7700	-15.125%	16	1,826	-11.950%
2026-07-13	5.6200	5.6200	5.6200	5.6200	-0.178%	114	1,825	-25.267%
2026-07-10	5.8000	5.8000	5.6300	5.6300	+3.303%	89	1,939	-25.400%
2026-07-09	5.3000	5.4500	5.3000	5.4500	+1.490%	6	1,865	-22.936%
2026-07-02	5.5000	5.5000	5.3200	5.3700	-3.243%	50	1,820	-21.788%
2026-07-01	5.4300	5.5500	5.4300	5.5500	-1.770%	9	1,820	-24.324%
2026-06-29	6.7000	6.7000	5.6500	5.6500	-11.719%	17	1,820	-25.664%
2026-06-26	6.0000	6.4000	6.0000	6.4000	+18.959%	21	1,822	-34.375%
2026-06-25	5.3800	5.3800	5.3800	5.3800	-2.182%	1	1,822	-21.933%
2026-06-24	5.0500	6.0000	5.0500	5.5000	+27.907%	1,201	1,821	-23.636%
2026-06-23	4.5500	4.5500	4.3000	4.3000	-10.417%	2	1,271	-2.326%
2026-06-22	4.9000	5.0400	4.8000	4.8000	0.000%	9	1,270	-12.500%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,275	-12.500%
2026-06-16	5.6000	5.7300	5.5000	5.5000	-2.309%	23	1,275	-23.636%
2026-06-15	4.9000	5.6300	4.9000	5.6300	+35.012%	4	1,276	-25.400%
2026-06-12	4.2500	4.3000	4.1700	4.1700	-5.442%	12	1,276	+0.719%
2026-06-11	4.2000	4.4100	4.2000	4.4100	-5.365%	17	1,276	-4.762%
2026-06-10	4.5000	4.6600	4.5000	4.6600	-7.723%	21	1,275	-9.871%
2026-06-09	4.9000	5.0500	4.6000	5.0500	-2.885%	118	1,256	-16.832%
2026-06-08	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,221	-19.231%
2026-06-05	5.2000	5.2700	5.0000	5.0000	-16.667%	22	1,220	-16.000%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,238	-30.000%
2026-06-03	5.5000	5.5000	5.3500	5.3500	-3.604%	2	1,239	-21.495%
2026-06-02	5.7500	5.9200	5.5500	5.5500	-12.184%	20	1,237	-24.324%
2026-06-01	5.8400	6.3200	5.6000	6.3200	+19.021%	86	1,221	-33.544%
2026-05-29	5.2300	5.3400	5.2300	5.3100	+9.259%	82	1,226	-20.904%
2026-05-27	4.6000	4.8600	4.6000	4.8600	+1.461%	13	1,226	-13.580%
2026-05-26	4.5900	4.9200	4.5900	4.7900	-6.990%	19	1,229	-12.317%
2026-05-22	5.8000	5.8000	5.0000	5.1500	-10.435%	31	1,230	-18.447%
2026-05-21	5.7000	5.7500	5.3000	5.7500	-4.167%	10	1,229	-26.957%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+7.527%	3	1,229	-30.000%
2026-05-14	5.5000	5.5800	5.5000	5.5800	-12.813%	22	1,228	-24.731%
2026-05-11	6.4000	6.4000	6.4000	6.4000	-7.648%	1	1,227	-34.375%
2026-05-07	6.9300	6.9300	6.9300	6.9300	-3.750%	1	1,226	-39.394%
2026-05-06	7.0200	7.2000	7.0200	7.2000	+22.658%	54	1,226	-41.667%
2026-05-04	5.8700	5.8700	5.8700	5.8700	-6.080%	1	1,270	-28.450%
2026-05-01	6.2500	6.2500	6.2500	6.2500	+7.759%	1	1,268	-32.800%
2026-04-29	5.5000	5.8000	5.5000	5.8000	-13.433%	13	1,268	-27.586%
2026-04-27	6.6000	6.7000	6.6000	6.7000	+13.946%	2	1,261	-37.313%
2026-04-24	5.8800	5.8800	5.8800	5.8800	+1.379%	1	1,262	-28.571%
2026-04-23	6.1300	6.1300	5.8000	5.8000	-14.074%	3	1,263	-27.586%
2026-04-17	7.0000	7.0200	6.7500	6.7500	+5.469%	50	1,261	-37.778%
2026-04-15	6.4000	6.4000	6.4000	6.4000	+20.755%	1	1,215	-34.375%
2026-04-14	5.4800	5.4800	5.2600	5.3000	+7.724%	15	1,214	-20.755%
2026-04-09	5.1300	5.1300	4.8000	4.9200	-11.351%	68	1,206	-14.634%
2026-04-08	5.5300	5.6000	5.5300	5.5500	+2.022%	30	1,179	-24.324%
2026-04-06	5.4400	5.4400	5.4400	5.4400	+2.256%	9	1,169	-22.794%
2026-04-02	5.1500	5.3300	5.1500	5.3200	-2.026%	21	1,169	-21.053%
2026-04-01	5.3700	5.4500	5.0000	5.4300	-1.273%	20	1,169	-22.652%
2026-03-31	5.1200	5.5000	5.1200	5.5000	+8.911%	15	1,188	-23.636%
2026-03-30	5.1200	5.2000	5.0500	5.0500	+5.649%	13	1,188	-16.832%
2026-03-27	5.0000	5.0000	4.7800	4.7800	-11.808%	11	1,188	-12.134%
2026-03-26	5.5300	5.5300	5.4200	5.4200	-18.496%	9	1,188	-22.509%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+5.556%	5	1,188	-36.842%
2026-03-20	6.4800	6.4800	6.3000	6.3000	-14.402%	6	1,188	-33.333%
2026-03-17	7.4100	7.4500	7.3600	7.3600	+13.580%	141	1,190	-42.935%
2026-03-12	6.4800	6.4800	6.4800	6.4800	+30.645%	4	1,320	-35.185%
2026-03-11	4.9600	4.9600	4.9600	4.9600	-16.639%	3	1,318	-15.323%
2026-03-10	5.9500	5.9800	5.9500	5.9500	-4.494%	7	1,318	-29.412%
2026-03-09	6.1200	6.2300	6.1200	6.2300	-5.606%	17	1,313	-32.584%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,298	-36.364%
2026-03-05	7.0000	7.0000	6.5500	6.5500	-8.392%	90	1,298	-35.878%
2026-03-03	7.1500	7.1500	7.1500	7.1500	+19.167%	16	1,291	-41.259%
2026-02-25	5.9500	6.3000	5.7900	6.0000	+6.952%	139	1,276	-30.000%
2026-02-24	5.6100	5.6100	5.6100	5.6100	+3.506%	3	1,276	-25.134%
2026-02-23	5.4200	5.4200	5.4200	5.4200	+5.039%	4	1,276	-22.509%
2026-02-19	5.1600	5.1600	5.1600	5.1600	-12.542%	1	1,276	-18.605%
2026-02-18	5.2500	5.9000	5.2500	5.9000	+10.280%	4	1,275	-28.814%
2026-02-17	5.2000	5.7000	5.2000	5.3500	+0.943%	37	1,271	-21.495%
2026-02-13	5.4000	5.4000	5.3000	5.3000	-3.108%	14	1,238	-20.755%
2026-02-12	5.6000	5.6500	5.3500	5.4700	-5.690%	14	1,238	-23.218%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-7.200%	3	1,236	-27.586%
2026-02-10	6.2500	6.2500	6.2500	6.2500	0.000%	2	1,233	-32.800%
2026-02-09	6.2000	6.4000	6.2000	6.2500	-0.478%	52	1,233	-32.800%
2026-02-06	6.5000	6.5000	6.2800	6.2800	-8.986%	20	1,202	-33.121%
2026-02-05	6.9000	6.9000	6.9000	6.9000	+15.000%	1	1,192	-39.130%
2026-02-04	6.0000	6.3000	5.7500	6.0000	-27.798%	22	1,192	-30.000%
2026-02-02	8.3100	8.3100	8.3100	8.3100	+6.538%	1	1,200	-49.458%
2026-01-30	8.2500	8.2500	7.8000	7.8000	-8.235%	30	1,200	-46.154%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+6.250%	1	1,175	-50.588%
2026-01-28	8.7500	8.8000	8.0000	8.0000	-8.046%	43	1,176	-47.500%
2026-01-27	8.8900	8.8900	8.5000	8.7000	-3.654%	49	1,149	-51.724%
2026-01-26	9.2500	9.2500	9.0300	9.0300	+1.461%	11	1,155	-53.488%
2026-01-23	8.9000	8.9000	8.9000	8.9000	-1.111%	48	1,147	-52.809%
2026-01-22	9.0500	9.2500	9.0000	9.0000	-7.598%	144	1,126	-53.333%
2026-01-21	9.7400	9.7400	9.7400	9.7400	+4.731%	3	1,058	-56.879%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-7.000%	1	1,061	-54.839%
2026-01-16	9.4600	10.0000	9.4600	10.0000	0.000%	6	1,054	-58.000%
2026-01-15	9.9200	10.0000	9.8500	10.0000	-2.913%	20	1,054	-58.000%
2026-01-13	10.5500	10.5500	10.3000	10.3000	+3.000%	751	1,039	-59.223%
2026-01-12	10.1000	10.1000	10.0000	10.0000	-3.568%	7	410	-58.000%
2026-01-09	10.6000	10.6000	10.3700	10.3700	-7.411%	5	403	-59.499%
2026-01-08	11.0000	11.2000	11.0000	11.2000	+4.186%	6	405	-62.500%
2026-01-07	10.8400	11.0000	10.7500	10.7500	+3.664%	21	411	-60.930%
2026-01-06	10.1100	10.4000	10.1100	10.3700	+39.195%	29	395	-59.499%
2026-01-05	9.0800	9.1400	7.4500	7.4500	-19.633%	8	381	-43.624%
2026-01-02	8.9900	9.4700	8.9900	9.2700	+9.059%	135	378	-54.693%
2025-12-30	8.8000	8.8600	8.5000	8.5000	-1.392%	64	254	-50.588%
2025-12-29	8.5000	8.6200	8.5000	8.6200	+1.412%	54	289	-51.276%
2025-12-26	8.5000	8.5600	8.5000	8.5000	-3.409%	32	269	-50.588%
2025-12-24	8.7500	8.8000	8.7500	8.8000	-2.222%	3	288	-52.273%
2025-12-23	9.0000	9.0000	9.0000	9.0000	+14.650%	4	288	-53.333%
2025-12-19	8.0000	8.0000	7.8500	7.8500	-5.762%	12	284	-46.497%
2025-12-18	8.3300	8.3300	8.3300	8.3300	+1.585%	10	284	-49.580%
2025-12-17	9.2500	9.2500	8.2000	8.2000	-9.890%	2	284	-48.780%
2025-12-16	8.8500	9.1000	8.8500	9.1000	-7.614%	3	284	-53.846%
2025-12-15	10.0000	10.0000	9.5000	9.8500	-10.128%	7	286	-57.360%
2025-12-12	10.9600	10.9600	10.9600	10.9600	+0.921%	5	279	-61.679%
2025-12-11	10.8000	10.8600	10.8000	10.8600	+4.928%	4	275	-61.326%
2025-12-10	12.2800	12.2800	10.3000	10.3500	-25.000%	23	276	-59.420%
2025-12-04	13.8000	13.8000	13.8000	13.8000	-0.361%	1	262	-69.565%
2025-12-03	13.8500	13.8500	13.8500	13.8500	+13.804%	14	261	-69.675%
2025-12-02	11.5000	12.1700	11.5000	12.1700	+5.095%	3	261	-65.489%
2025-12-01	12.2500	12.2500	11.5800	11.5800	+2.026%	12	260	-63.731%
2025-11-26	11.8000	11.8000	11.3500	11.3500	+5.093%	2	248	-62.996%
2025-11-21	10.9600	10.9600	10.8000	10.8000	-3.399%	3	248	-61.111%
2025-11-20	13.4000	13.4000	11.1700	11.1800	-16.567%	43	250	-62.433%
2025-11-19	13.4000	13.4000	13.4000	13.4000	-8.030%	7	225	-68.657%
2025-11-18	14.5700	14.5700	14.5700	14.5700	+0.483%	1	225	-71.174%
2025-11-17	14.3500	14.5000	14.3000	14.5000	-2.815%	35	224	-71.034%
2025-11-14	14.9500	14.9500	14.9200	14.9200	-0.201%	3	199	-71.850%
2025-11-13	15.0100	15.0100	14.9500	14.9500	-4.228%	20	197	-71.906%
2025-11-10	15.2200	15.6100	15.2200	15.6100	+7.655%	9	187	-73.094%
2025-11-07	14.5000	14.5000	14.5000	14.5000	-2.423%	4	187	-71.034%
2025-11-06	14.8600	14.8600	14.8600	14.8600	-6.834%	1	185	-71.736%
2025-11-05	15.9500	15.9500	15.9500	15.9500	+3.841%	2	184	-73.668%
2025-11-04	15.5500	16.4500	14.5000	15.3600	-20.000%	98	184	-72.656%
2025-11-03	19.2000	19.2000	19.2000	19.2000	+6.667%	1	159	-78.125%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+5.634%	1	159	-76.667%
2025-10-30	17.0400	17.0400	17.0400	17.0400	+2.036%	1	158	-75.352%
2025-10-29	16.7000	16.7000	16.7000	16.7000	-2.168%	6	158	-74.850%
2025-10-28	17.5600	17.5600	17.0700	17.0700	+1.306%	20	158	-75.395%
2025-10-27	16.5000	16.8500	16.5000	16.8500	+6.646%	17	151	-75.074%
2025-10-23	15.7900	15.8000	15.7900	15.8000	+2.999%	7	151	-73.418%
2025-10-22	15.3400	15.3400	15.3400	15.3400	+0.590%	1	150	-72.621%
2025-10-17	15.2500	15.2500	15.2500	15.2500	-0.522%	25	150	-72.459%
2025-10-16	15.8400	15.8400	15.3300	15.3300	-10.612%	38	125	-72.603%
2025-10-15	17.2000	17.2000	17.1500	17.1500	+10.289%	20	88	-75.510%
2025-10-14	15.5500	15.5500	15.5500	15.5500	-4.249%	1	88	-72.990%
2025-10-13	16.2400	16.2400	16.2400	16.2400	-0.976%	6	88	-74.138%
2025-10-10	16.8600	16.8600	16.4000	16.4000	-2.381%	5	82	-74.390%
2025-10-09	17.4500	17.4500	16.8000	16.8000	-7.844%	3	77	-75.000%
2025-10-08	18.2300	18.2300	18.2300	18.2300	+2.416%	50	75	-76.961%
2025-10-07	18.2500	18.2500	17.8000	17.8000	-1.440%	4	25	-76.404%
2025-10-06	18.1800	18.1800	18.0600	18.0600	+12.875%	10	25	-76.744%
2025-10-02	16.2500	16.2500	16.0000	16.0000	-6.213%	2	15	-73.750%
2025-10-01	17.8000	17.8000	16.9600	17.0600	-0.987%	3	14	-75.381%
2025-09-30	18.0000	18.0000	17.0200	17.2300	-7.266%	5	13	-75.624%
2025-09-29	18.4000	18.5800	18.4000	18.5800	+5.628%	2	10	-77.395%
2025-09-25	17.5500	17.5900	17.5500	17.5900	-6.931%	2	9	-76.123%
2025-09-23	18.9000	18.9000	18.9000	18.9000	-1.460%	1	9	-77.778%
2025-09-22	19.6000	20.1000	19.1800	19.1800	+7.391%	5	9	-78.102%
2025-09-19	17.3500	17.9000	17.3500	17.8600	+13.038%	5	6	-76.484%
2025-09-18	15.4500	15.8000	15.4500	15.8000	+5.333%	4	6	-73.418%
2025-09-17	15.4000	15.4000	15.0000	15.0000	-15.110%	2	3	-72.000%
2025-09-15	17.2000	17.6700	17.2000	17.6700	0.000%	2	1	-76.231%

.dark-mode .MzYzSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzYzSC{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C120UBER Jan 21 2028 120.00 Call (UBER280121C00120000)option OPRA

UBER20280121C120
UBER Jan 21 2028 120.00 Call (UBER280121C00120000)
option OPRA