Dark

UBER20280121C125
UBER Jan 21 2028 125.00 Call (UBER280121C00125000)
option OPRA

EOD

Aug 3, 2026

3.59+4.971%(+0.17)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.7000	3.7000	3.5700	3.5900	+4.971%	12	1,326	0.000%
2026-07-31	3.4900	3.4900	3.4200	3.4200	-5.000%	5	1,323	+4.971%
2026-07-29	3.6000	3.6000	3.6000	3.6000	+9.091%	10	1,318	-0.278%
2026-07-27	2.8500	3.3700	2.8500	3.3000	+1.538%	1,079	1,308	+8.788%
2026-07-24	3.5500	3.5500	3.2400	3.2500	-10.959%	24	397	+10.462%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-5.440%	7	378	-1.644%
2026-07-22	4.3000	4.3000	3.8600	3.8600	-11.264%	7	371	-6.995%
2026-07-20	4.3000	4.3500	4.3000	4.3500	+3.571%	5	366	-17.471%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+3.704%	7	364	-14.524%
2026-07-14	4.0500	4.0500	4.0500	4.0500	-14.737%	1	357	-11.358%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-8.654%	1	358	-24.421%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-3.704%	1	359	-30.962%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-5.263%	1	358	-33.519%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+40.741%	1	358	-37.018%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-19.000%	1	359	-11.358%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+11.857%	10	359	-28.200%
2026-06-15	4.4700	4.4700	4.4700	4.4700	+24.167%	1	358	-19.687%
2026-06-12	3.9500	3.9500	3.6000	3.6000	-9.320%	40	358	-0.278%
2026-06-10	3.9700	3.9700	3.9700	3.9700	-8.736%	1	358	-9.572%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-1.136%	1	359	-17.471%
2026-06-08	4.5000	4.5500	4.4000	4.4000	-5.376%	38	359	-18.409%
2026-06-05	4.6600	4.6600	4.6500	4.6500	+6.407%	2	357	-22.796%
2026-05-27	4.3500	4.3700	4.2500	4.3700	+1.628%	8	357	-17.849%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-12.424%	31	362	-16.512%
2026-05-21	4.9500	4.9500	4.9100	4.9100	-5.029%	24	332	-26.884%
2026-05-18	5.7000	5.7000	5.1700	5.1700	+6.818%	10	345	-30.561%
2026-05-14	4.8400	4.8400	4.8400	4.8400	-12.793%	1	314	-25.826%
2026-05-12	5.5500	5.5500	5.5500	5.5500	+0.181%	25	313	-35.315%
2026-05-11	5.5400	5.5400	5.5400	5.5400	-0.180%	15	313	-35.199%
2026-05-07	5.6500	5.6500	5.5500	5.5500	-13.281%	6	323	-35.315%
2026-05-06	6.2200	6.4000	6.1100	6.4000	+19.626%	11	318	-43.906%
2026-05-05	5.2400	5.3500	5.0000	5.3500	+1.905%	15	328	-32.897%
2026-05-04	5.3300	5.3300	5.2500	5.2500	-8.217%	27	314	-31.619%
2026-04-28	5.7200	5.7200	5.7200	5.7200	-3.866%	1	321	-37.238%
2026-04-27	5.5000	6.0000	5.5000	5.9500	+11.423%	4	320	-39.664%
2026-04-24	5.3500	5.3500	5.3400	5.3400	-11.296%	9	320	-32.772%
2026-04-21	6.1000	6.1000	5.9600	6.0200	+0.333%	8	317	-40.365%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+42.857%	1	317	-40.167%
2026-04-10	4.3000	4.3000	4.2000	4.2000	-16.000%	16	331	-14.524%
2026-04-09	4.4200	5.0000	4.4200	5.0000	0.000%	31	331	-28.200%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	331	-28.200%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+9.170%	1	331	-28.200%
2026-03-31	4.6300	4.6300	4.5800	4.5800	+3.620%	22	331	-21.616%
2026-03-27	4.4200	4.4200	4.4200	4.4200	-7.917%	1	352	-18.778%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-10.280%	1	352	-25.208%
2026-03-24	5.5100	5.5100	5.3500	5.3500	-6.957%	6	351	-32.897%
2026-03-20	5.7500	5.7500	5.7500	5.7500	-4.959%	1	350	-37.565%
2026-03-19	6.4000	6.4000	6.0500	6.0500	-1.786%	106	350	-40.661%
2026-03-18	6.5000	6.5000	6.1600	6.1600	-5.954%	2	418	-41.721%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+21.521%	1	418	-45.191%
2026-03-13	5.3900	5.3900	5.3900	5.3900	-9.564%	1	418	-33.395%
2026-03-05	6.1500	6.3400	5.8200	5.9600	-2.295%	203	418	-39.765%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-0.489%	1	538	-41.148%
2026-03-02	6.1400	6.1400	6.1300	6.1300	+3.547%	30	538	-41.436%
2026-02-27	5.9200	5.9200	5.9200	5.9200	+4.779%	1	511	-39.358%
2026-02-25	5.3300	5.6500	5.1000	5.6500	+11.440%	72	511	-36.460%
2026-02-24	4.9900	5.0700	4.9900	5.0700	+7.415%	2	511	-29.191%
2026-02-17	4.7100	4.7200	4.6500	4.7200	+7.273%	4	511	-23.941%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-17.757%	1	509	-18.409%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-6.140%	1	509	-32.897%
2026-02-10	5.6500	6.1000	5.5000	5.7000	+2.703%	50	509	-37.018%
2026-02-09	5.5100	5.7000	5.5100	5.5500	-1.770%	18	473	-35.315%
2026-02-06	6.0000	6.1000	5.6000	5.6500	-7.377%	7	472	-36.460%
2026-02-05	6.0500	6.1900	6.0500	6.1000	+6.087%	92	468	-41.148%
2026-02-04	6.4100	6.4100	5.7500	5.7500	-21.233%	3	420	-37.565%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-2.667%	3	419	-50.822%
2026-01-28	7.6500	7.6500	7.5000	7.5000	-9.201%	2	416	-52.133%
2026-01-23	8.2100	8.3000	8.2000	8.2600	+2.609%	33	415	-56.538%
2026-01-22	8.3000	8.3000	8.0500	8.0500	-13.441%	14	417	-55.404%
2026-01-21	9.2300	9.3000	9.2000	9.3000	+5.085%	4	423	-61.398%
2026-01-16	8.8500	8.8500	8.8500	8.8500	-4.839%	1	425	-59.435%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-7.093%	2	425	-61.398%
2026-01-07	9.6700	10.0100	9.6600	10.0100	+6.489%	213	425	-64.136%
2026-01-06	10.1900	10.1900	9.0200	9.4000	+21.762%	3	271	-61.809%
2026-01-05	7.7200	7.7200	7.7200	7.7200	+2.252%	1	269	-53.497%
2025-12-29	7.6800	7.6800	7.5500	7.5500	-5.388%	5	269	-52.450%
2025-12-22	8.0800	8.0800	7.9800	7.9800	+13.031%	11	283	-55.013%
2025-12-19	7.0100	7.0600	7.0100	7.0600	-4.206%	12	283	-49.150%
2025-12-18	7.3700	7.3700	7.3700	7.3700	-23.229%	2	273	-51.289%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-1.538%	3	271	-62.604%
2025-12-11	9.7200	9.7500	9.7200	9.7500	-4.412%	2	268	-63.179%
2025-12-10	9.7100	10.3000	9.1200	10.2000	-14.286%	7	269	-64.804%
2025-12-09	12.4000	12.4000	11.9000	11.9000	-8.250%	349	270	-69.832%
2025-12-05	12.9700	12.9700	12.9700	12.9700	+7.190%	1	155	-72.321%
2025-12-03	12.1000	12.1000	12.1000	12.1000	+21.000%	3	154	-70.331%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+4.167%	5	149	-64.100%
2025-11-25	9.6000	9.6000	9.6000	9.6000	0.000%	1	149	-62.604%
2025-11-24	9.8500	9.8500	9.4500	9.6000	-1.031%	135	149	-62.604%
2025-11-21	9.7700	9.7700	9.6400	9.7000	-11.416%	5	82	-62.990%
2025-11-20	12.0300	12.0300	10.9500	10.9500	-11.836%	10	81	-67.215%
2025-11-19	13.5000	13.5000	12.4200	12.4200	-13.147%	6	72	-71.095%
2025-11-13	14.3000	14.3000	14.3000	14.3000	0.000%	2	70	-74.895%
2025-11-10	14.3000	14.3000	14.3000	14.3000	+6.320%	11	69	-74.895%
2025-11-07	13.4500	13.4500	13.4500	13.4500	-10.333%	4	59	-73.309%
2025-11-04	14.0000	15.3500	14.0000	15.0000	-13.144%	14	59	-76.067%
2025-11-03	17.2700	17.2700	17.2700	17.2700	+8.276%	1	60	-79.213%
2025-10-31	15.9500	15.9500	15.9500	15.9500	+2.572%	4	60	-77.492%
2025-10-29	15.4000	15.5500	15.4000	15.5500	-5.758%	6	64	-76.913%
2025-10-28	16.5000	16.5000	16.5000	16.5000	+21.951%	1	60	-78.242%
2025-10-16	13.5300	13.5300	13.5300	13.5300	-2.310%	10	60	-73.466%
2025-10-14	13.8500	13.8500	13.8500	13.8500	-19.006%	15	52	-74.079%
2025-10-06	16.9800	17.1000	16.9800	17.1000	+5.556%	2	37	-79.006%
2025-10-03	16.2000	16.2000	16.2000	16.2000	+9.459%	25	37	-77.840%
2025-10-02	14.4700	14.8000	14.4700	14.8000	-5.067%	2	12	-75.743%
2025-10-01	16.0000	16.0000	15.5400	15.5900	-1.079%	3	12	-76.972%
2025-09-30	15.6500	15.7600	15.6400	15.7600	-7.620%	12	13	-77.221%
2025-09-29	16.8400	17.0600	16.8400	17.0600	+6.161%	16	21	-78.957%
2025-09-26	15.8800	16.0700	15.8800	16.0700	+0.879%	2	15	-77.660%
2025-09-24	16.7000	16.7000	15.7700	15.9300	-5.460%	12	15	-77.464%
2025-09-23	16.8500	16.8500	16.8500	16.8500	-10.133%	1	12	-78.694%
2025-09-22	18.7500	18.7500	18.7500	18.7500	+15.031%	10	13	-80.853%
2025-09-19	16.3000	16.3000	16.3000	16.3000	+13.986%	1	3	-77.975%
2025-09-18	14.3000	14.3000	14.3000	14.3000	0.000%	2	2	-74.895%

.dark-mode .RCHhl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCHhl4{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C125UBER Jan 21 2028 125.00 Call (UBER280121C00125000)option OPRA

UBER20280121C125
UBER Jan 21 2028 125.00 Call (UBER280121C00125000)
option OPRA