Dark

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

EOD

Oct 1, 2026

2.76-8.000%(-0.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7200	2.8100	2.6800	2.7600	-8.000%	11	1,875	0.000%
2026-09-30	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,884	-8.000%
2026-09-29	3.0100	3.0500	3.0100	3.0500	+3.390%	14	1,885	-9.508%
2026-09-28	3.0000	3.0000	2.8700	2.9500	-0.673%	27	1,871	-6.441%
2026-09-25	3.1400	3.1400	2.9700	2.9700	-10.000%	2	1,868	-7.071%
2026-09-24	3.2000	3.3000	3.0000	3.3000	0.000%	22	1,866	-16.364%
2026-09-23	3.1500	3.3000	3.1500	3.3000	+4.762%	5	1,860	-16.364%
2026-09-22	3.2700	3.3000	3.1500	3.1500	-10.000%	53	1,860	-12.381%
2026-09-21	3.4000	3.5000	3.4000	3.5000	0.000%	5	1,841	-21.143%
2026-09-18	3.4000	3.5000	3.4000	3.5000	-4.110%	18	1,836	-21.143%
2026-09-17	3.6500	3.6500	3.6200	3.6500	-8.750%	21	1,836	-24.384%
2026-09-16	3.8400	4.0000	3.8000	4.0000	+2.564%	11	1,825	-31.000%
2026-09-15	3.8500	3.9000	3.8500	3.9000	-2.500%	8	1,824	-29.231%
2026-09-14	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,817	-31.000%
2026-09-11	4.0200	4.0200	3.9000	3.9500	+1.023%	5	1,817	-30.127%
2026-09-10	3.5000	4.3000	3.5000	3.9100	+0.773%	43	1,813	-29.412%
2026-09-09	4.1400	4.1400	3.8800	3.8800	-9.767%	82	1,793	-28.866%
2026-09-08	4.6000	4.6000	4.1500	4.3000	-12.245%	25	1,855	-35.814%
2026-09-04	4.9000	4.9000	4.7500	4.9000	+1.031%	25	1,836	-43.673%
2026-09-03	4.8500	4.8500	4.8500	4.8500	-6.371%	2	1,836	-43.093%
2026-09-02	5.0600	5.1800	5.0500	5.1800	+9.283%	35	1,835	-46.718%
2026-09-01	4.7000	4.7400	4.7000	4.7400	-2.669%	2	1,861	-41.772%
2026-08-31	5.1500	5.1500	4.8700	4.8700	-2.600%	4	1,861	-43.326%
2026-08-27	5.2600	5.2600	5.0000	5.0000	-7.407%	96	1,859	-44.800%
2026-08-26	5.4000	5.4000	5.4000	5.4000	-14.286%	20	1,813	-48.889%
2026-08-25	5.9000	6.3000	5.9000	6.3000	+7.509%	23	1,813	-56.190%
2026-08-21	5.4500	6.1400	5.4500	5.8600	-0.678%	3	1,795	-52.901%
2026-08-20	5.9000	5.9000	5.9000	5.9000	+9.057%	1	1,794	-53.220%
2026-08-19	5.7500	5.7500	5.3600	5.4100	+3.839%	11	1,793	-48.983%
2026-08-18	5.1500	5.2100	5.1500	5.2100	+8.542%	6	1,798	-47.025%
2026-08-17	5.0000	5.0000	4.8000	4.8000	-3.226%	14	1,797	-42.500%
2026-08-14	5.0000	5.0000	4.7500	4.9600	+1.224%	5	1,809	-44.355%
2026-08-13	4.8500	4.9000	4.5000	4.9000	+1.031%	13	1,809	-43.673%
2026-08-12	5.0000	5.0000	4.7500	4.8500	-16.379%	50	1,819	-43.093%
2026-08-11	5.6500	5.8000	5.6500	5.8000	+10.476%	22	1,801	-52.414%
2026-08-10	5.1000	5.4500	5.1000	5.2500	+15.385%	67	1,803	-47.429%
2026-08-07	4.2200	4.5500	4.2200	4.5500	+21.333%	76	1,802	-39.341%
2026-08-06	3.4500	3.7700	3.4500	3.7500	+17.188%	6	1,813	-26.400%
2026-08-05	3.8500	3.8500	3.1100	3.2000	-23.810%	159	1,808	-13.750%
2026-08-04	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,788	-34.286%
2026-08-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,787	-34.286%
2026-07-31	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,786	-32.683%
2026-07-30	4.0000	4.0000	3.8500	4.0000	+8.108%	3	1,787	-31.000%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-5.128%	35	1,787	-25.405%
2026-07-24	4.0000	4.0000	3.9000	3.9000	-1.266%	13	1,822	-29.231%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-10.227%	10	1,835	-30.127%
2026-07-22	4.4500	4.4500	4.4000	4.4000	-13.725%	16	1,835	-37.273%
2026-07-20	4.9000	5.1000	4.9000	5.1000	+6.918%	6	1,822	-45.882%
2026-07-14	5.0000	5.0000	4.7700	4.7700	-15.125%	16	1,826	-42.138%
2026-07-13	5.6200	5.6200	5.6200	5.6200	-0.178%	114	1,825	-50.890%
2026-07-10	5.8000	5.8000	5.6300	5.6300	+3.303%	89	1,939	-50.977%
2026-07-09	5.3000	5.4500	5.3000	5.4500	+1.490%	6	1,865	-49.358%
2026-07-02	5.5000	5.5000	5.3200	5.3700	-3.243%	50	1,820	-48.603%
2026-07-01	5.4300	5.5500	5.4300	5.5500	-1.770%	9	1,820	-50.270%
2026-06-29	6.7000	6.7000	5.6500	5.6500	-11.719%	17	1,820	-51.150%
2026-06-26	6.0000	6.4000	6.0000	6.4000	+18.959%	21	1,822	-56.875%
2026-06-25	5.3800	5.3800	5.3800	5.3800	-2.182%	1	1,822	-48.699%
2026-06-24	5.0500	6.0000	5.0500	5.5000	+27.907%	1,201	1,821	-49.818%
2026-06-23	4.5500	4.5500	4.3000	4.3000	-10.417%	2	1,271	-35.814%
2026-06-22	4.9000	5.0400	4.8000	4.8000	0.000%	9	1,270	-42.500%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,275	-42.500%
2026-06-16	5.6000	5.7300	5.5000	5.5000	-2.309%	23	1,275	-49.818%
2026-06-15	4.9000	5.6300	4.9000	5.6300	+35.012%	4	1,276	-50.977%
2026-06-12	4.2500	4.3000	4.1700	4.1700	-5.442%	12	1,276	-33.813%
2026-06-11	4.2000	4.4100	4.2000	4.4100	-5.365%	17	1,276	-37.415%
2026-06-10	4.5000	4.6600	4.5000	4.6600	-7.723%	21	1,275	-40.773%
2026-06-09	4.9000	5.0500	4.6000	5.0500	-2.885%	118	1,256	-45.347%
2026-06-08	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,221	-46.923%
2026-06-05	5.2000	5.2700	5.0000	5.0000	-16.667%	22	1,220	-44.800%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,238	-54.000%
2026-06-03	5.5000	5.5000	5.3500	5.3500	-3.604%	2	1,239	-48.411%
2026-06-02	5.7500	5.9200	5.5500	5.5500	-12.184%	20	1,237	-50.270%
2026-06-01	5.8400	6.3200	5.6000	6.3200	+19.021%	86	1,221	-56.329%
2026-05-29	5.2300	5.3400	5.2300	5.3100	+9.259%	82	1,226	-48.023%
2026-05-27	4.6000	4.8600	4.6000	4.8600	+1.461%	13	1,226	-43.210%
2026-05-26	4.5900	4.9200	4.5900	4.7900	-6.990%	19	1,229	-42.380%
2026-05-22	5.8000	5.8000	5.0000	5.1500	-10.435%	31	1,230	-46.408%
2026-05-21	5.7000	5.7500	5.3000	5.7500	-4.167%	10	1,229	-52.000%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+7.527%	3	1,229	-54.000%
2026-05-14	5.5000	5.5800	5.5000	5.5800	-12.813%	22	1,228	-50.538%
2026-05-11	6.4000	6.4000	6.4000	6.4000	-7.648%	1	1,227	-56.875%
2026-05-07	6.9300	6.9300	6.9300	6.9300	-3.750%	1	1,226	-60.173%
2026-05-06	7.0200	7.2000	7.0200	7.2000	+22.658%	54	1,226	-61.667%
2026-05-04	5.8700	5.8700	5.8700	5.8700	-6.080%	1	1,270	-52.981%
2026-05-01	6.2500	6.2500	6.2500	6.2500	+7.759%	1	1,268	-55.840%
2026-04-29	5.5000	5.8000	5.5000	5.8000	-13.433%	13	1,268	-52.414%
2026-04-27	6.6000	6.7000	6.6000	6.7000	+13.946%	2	1,261	-58.806%
2026-04-24	5.8800	5.8800	5.8800	5.8800	+1.379%	1	1,262	-53.061%
2026-04-23	6.1300	6.1300	5.8000	5.8000	-14.074%	3	1,263	-52.414%
2026-04-17	7.0000	7.0200	6.7500	6.7500	+5.469%	50	1,261	-59.111%
2026-04-15	6.4000	6.4000	6.4000	6.4000	+20.755%	1	1,215	-56.875%
2026-04-14	5.4800	5.4800	5.2600	5.3000	+7.724%	15	1,214	-47.925%
2026-04-09	5.1300	5.1300	4.8000	4.9200	-11.351%	68	1,206	-43.902%
2026-04-08	5.5300	5.6000	5.5300	5.5500	+2.022%	30	1,179	-50.270%
2026-04-06	5.4400	5.4400	5.4400	5.4400	+2.256%	9	1,169	-49.265%
2026-04-02	5.1500	5.3300	5.1500	5.3200	-2.026%	21	1,169	-48.120%
2026-04-01	5.3700	5.4500	5.0000	5.4300	-1.273%	20	1,169	-49.171%
2026-03-31	5.1200	5.5000	5.1200	5.5000	+8.911%	15	1,188	-49.818%
2026-03-30	5.1200	5.2000	5.0500	5.0500	+5.649%	13	1,188	-45.347%
2026-03-27	5.0000	5.0000	4.7800	4.7800	-11.808%	11	1,188	-42.259%
2026-03-26	5.5300	5.5300	5.4200	5.4200	-18.496%	9	1,188	-49.077%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+5.556%	5	1,188	-58.496%
2026-03-20	6.4800	6.4800	6.3000	6.3000	-14.402%	6	1,188	-56.190%
2026-03-17	7.4100	7.4500	7.3600	7.3600	+13.580%	141	1,190	-62.500%
2026-03-12	6.4800	6.4800	6.4800	6.4800	+30.645%	4	1,320	-57.407%
2026-03-11	4.9600	4.9600	4.9600	4.9600	-16.639%	3	1,318	-44.355%
2026-03-10	5.9500	5.9800	5.9500	5.9500	-4.494%	7	1,318	-53.613%
2026-03-09	6.1200	6.2300	6.1200	6.2300	-5.606%	17	1,313	-55.698%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,298	-58.182%
2026-03-05	7.0000	7.0000	6.5500	6.5500	-8.392%	90	1,298	-57.863%
2026-03-03	7.1500	7.1500	7.1500	7.1500	+19.167%	16	1,291	-61.399%
2026-02-25	5.9500	6.3000	5.7900	6.0000	+6.952%	139	1,276	-54.000%
2026-02-24	5.6100	5.6100	5.6100	5.6100	+3.506%	3	1,276	-50.802%
2026-02-23	5.4200	5.4200	5.4200	5.4200	+5.039%	4	1,276	-49.077%
2026-02-19	5.1600	5.1600	5.1600	5.1600	-12.542%	1	1,276	-46.512%
2026-02-18	5.2500	5.9000	5.2500	5.9000	+10.280%	4	1,275	-53.220%
2026-02-17	5.2000	5.7000	5.2000	5.3500	+0.943%	37	1,271	-48.411%
2026-02-13	5.4000	5.4000	5.3000	5.3000	-3.108%	14	1,238	-47.925%
2026-02-12	5.6000	5.6500	5.3500	5.4700	-5.690%	14	1,238	-49.543%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-7.200%	3	1,236	-52.414%
2026-02-10	6.2500	6.2500	6.2500	6.2500	0.000%	2	1,233	-55.840%
2026-02-09	6.2000	6.4000	6.2000	6.2500	-0.478%	52	1,233	-55.840%
2026-02-06	6.5000	6.5000	6.2800	6.2800	-8.986%	20	1,202	-56.051%
2026-02-05	6.9000	6.9000	6.9000	6.9000	+15.000%	1	1,192	-60.000%
2026-02-04	6.0000	6.3000	5.7500	6.0000	-27.798%	22	1,192	-54.000%
2026-02-02	8.3100	8.3100	8.3100	8.3100	+6.538%	1	1,200	-66.787%
2026-01-30	8.2500	8.2500	7.8000	7.8000	-8.235%	30	1,200	-64.615%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+6.250%	1	1,175	-67.529%
2026-01-28	8.7500	8.8000	8.0000	8.0000	-8.046%	43	1,176	-65.500%
2026-01-27	8.8900	8.8900	8.5000	8.7000	-3.654%	49	1,149	-68.276%
2026-01-26	9.2500	9.2500	9.0300	9.0300	+1.461%	11	1,155	-69.435%
2026-01-23	8.9000	8.9000	8.9000	8.9000	-1.111%	48	1,147	-68.989%
2026-01-22	9.0500	9.2500	9.0000	9.0000	-7.598%	144	1,126	-69.333%
2026-01-21	9.7400	9.7400	9.7400	9.7400	+4.731%	3	1,058	-71.663%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-7.000%	1	1,061	-70.323%
2026-01-16	9.4600	10.0000	9.4600	10.0000	0.000%	6	1,054	-72.400%
2026-01-15	9.9200	10.0000	9.8500	10.0000	-2.913%	20	1,054	-72.400%
2026-01-13	10.5500	10.5500	10.3000	10.3000	+3.000%	751	1,039	-73.204%
2026-01-12	10.1000	10.1000	10.0000	10.0000	-3.568%	7	410	-72.400%
2026-01-09	10.6000	10.6000	10.3700	10.3700	-7.411%	5	403	-73.385%
2026-01-08	11.0000	11.2000	11.0000	11.2000	+4.186%	6	405	-75.357%
2026-01-07	10.8400	11.0000	10.7500	10.7500	+3.664%	21	411	-74.326%
2026-01-06	10.1100	10.4000	10.1100	10.3700	+39.195%	29	395	-73.385%
2026-01-05	9.0800	9.1400	7.4500	7.4500	-19.633%	8	381	-62.953%
2026-01-02	8.9900	9.4700	8.9900	9.2700	+9.059%	135	378	-70.227%
2025-12-30	8.8000	8.8600	8.5000	8.5000	-1.392%	64	254	-67.529%
2025-12-29	8.5000	8.6200	8.5000	8.6200	+1.412%	54	289	-67.981%
2025-12-26	8.5000	8.5600	8.5000	8.5000	-3.409%	32	269	-67.529%
2025-12-24	8.7500	8.8000	8.7500	8.8000	-2.222%	3	288	-68.636%
2025-12-23	9.0000	9.0000	9.0000	9.0000	+14.650%	4	288	-69.333%
2025-12-19	8.0000	8.0000	7.8500	7.8500	-5.762%	12	284	-64.841%
2025-12-18	8.3300	8.3300	8.3300	8.3300	+1.585%	10	284	-66.867%
2025-12-17	9.2500	9.2500	8.2000	8.2000	-9.890%	2	284	-66.341%
2025-12-16	8.8500	9.1000	8.8500	9.1000	-7.614%	3	284	-69.670%
2025-12-15	10.0000	10.0000	9.5000	9.8500	-10.128%	7	286	-71.980%
2025-12-12	10.9600	10.9600	10.9600	10.9600	+0.921%	5	279	-74.818%
2025-12-11	10.8000	10.8600	10.8000	10.8600	+4.928%	4	275	-74.586%
2025-12-10	12.2800	12.2800	10.3000	10.3500	-25.000%	23	276	-73.333%
2025-12-04	13.8000	13.8000	13.8000	13.8000	-0.361%	1	262	-80.000%
2025-12-03	13.8500	13.8500	13.8500	13.8500	+13.804%	14	261	-80.072%
2025-12-02	11.5000	12.1700	11.5000	12.1700	+5.095%	3	261	-77.321%
2025-12-01	12.2500	12.2500	11.5800	11.5800	+2.026%	12	260	-76.166%
2025-11-26	11.8000	11.8000	11.3500	11.3500	+5.093%	2	248	-75.683%
2025-11-21	10.9600	10.9600	10.8000	10.8000	-3.399%	3	248	-74.444%
2025-11-20	13.4000	13.4000	11.1700	11.1800	-16.567%	43	250	-75.313%
2025-11-19	13.4000	13.4000	13.4000	13.4000	-8.030%	7	225	-79.403%
2025-11-18	14.5700	14.5700	14.5700	14.5700	+0.483%	1	225	-81.057%
2025-11-17	14.3500	14.5000	14.3000	14.5000	-2.815%	35	224	-80.966%
2025-11-14	14.9500	14.9500	14.9200	14.9200	-0.201%	3	199	-81.501%
2025-11-13	15.0100	15.0100	14.9500	14.9500	-4.228%	20	197	-81.538%
2025-11-10	15.2200	15.6100	15.2200	15.6100	+7.655%	9	187	-82.319%
2025-11-07	14.5000	14.5000	14.5000	14.5000	-2.423%	4	187	-80.966%
2025-11-06	14.8600	14.8600	14.8600	14.8600	-6.834%	1	185	-81.427%
2025-11-05	15.9500	15.9500	15.9500	15.9500	+3.841%	2	184	-82.696%
2025-11-04	15.5500	16.4500	14.5000	15.3600	-20.000%	98	184	-82.031%
2025-11-03	19.2000	19.2000	19.2000	19.2000	+6.667%	1	159	-85.625%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+5.634%	1	159	-84.667%
2025-10-30	17.0400	17.0400	17.0400	17.0400	+2.036%	1	158	-83.803%
2025-10-29	16.7000	16.7000	16.7000	16.7000	-2.168%	6	158	-83.473%
2025-10-28	17.5600	17.5600	17.0700	17.0700	+1.306%	20	158	-83.831%
2025-10-27	16.5000	16.8500	16.5000	16.8500	+6.646%	17	151	-83.620%
2025-10-23	15.7900	15.8000	15.7900	15.8000	+2.999%	7	151	-82.532%
2025-10-22	15.3400	15.3400	15.3400	15.3400	+0.590%	1	150	-82.008%
2025-10-17	15.2500	15.2500	15.2500	15.2500	-0.522%	25	150	-81.902%
2025-10-16	15.8400	15.8400	15.3300	15.3300	-10.612%	38	125	-81.996%
2025-10-15	17.2000	17.2000	17.1500	17.1500	+10.289%	20	88	-83.907%
2025-10-14	15.5500	15.5500	15.5500	15.5500	-4.249%	1	88	-82.251%
2025-10-13	16.2400	16.2400	16.2400	16.2400	-0.976%	6	88	-83.005%
2025-10-10	16.8600	16.8600	16.4000	16.4000	-2.381%	5	82	-83.171%
2025-10-09	17.4500	17.4500	16.8000	16.8000	-7.844%	3	77	-83.571%
2025-10-08	18.2300	18.2300	18.2300	18.2300	+2.416%	50	75	-84.860%
2025-10-07	18.2500	18.2500	17.8000	17.8000	-1.440%	4	25	-84.494%
2025-10-06	18.1800	18.1800	18.0600	18.0600	+12.875%	10	25	-84.718%
2025-10-02	16.2500	16.2500	16.0000	16.0000	-6.213%	2	15	-82.750%
2025-10-01	17.8000	17.8000	16.9600	17.0600	-0.987%	3	14	-83.822%
2025-09-30	18.0000	18.0000	17.0200	17.2300	-7.266%	5	13	-83.981%
2025-09-29	18.4000	18.5800	18.4000	18.5800	+5.628%	2	10	-85.145%
2025-09-25	17.5500	17.5900	17.5500	17.5900	-6.931%	2	9	-84.309%
2025-09-23	18.9000	18.9000	18.9000	18.9000	-1.460%	1	9	-85.397%
2025-09-22	19.6000	20.1000	19.1800	19.1800	+7.391%	5	9	-85.610%
2025-09-19	17.3500	17.9000	17.3500	17.8600	+13.038%	5	6	-84.546%
2025-09-18	15.4500	15.8000	15.4500	15.8000	+5.333%	4	6	-82.532%
2025-09-17	15.4000	15.4000	15.0000	15.0000	-15.110%	2	3	-81.600%
2025-09-15	17.2000	17.6700	17.2000	17.6700	0.000%	2	1	-84.380%

.dark-mode .yQ9rNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQ9rNR{ 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