Dark

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

EOD

Oct 1, 2026

2.38-8.462%(-0.22)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4400	2.4500	2.3300	2.3800	-8.462%	37	1,488	0.000%
2026-09-29	2.6400	2.6400	2.6000	2.6000	-0.763%	5	1,472	-8.462%
2026-09-28	2.4800	2.6200	2.4800	2.6200	-2.239%	2	1,472	-9.160%
2026-09-25	2.6800	2.6800	2.6800	2.6800	+1.515%	1	1,471	-11.194%
2026-09-24	2.6600	2.7100	2.6400	2.6400	-13.158%	6	1,471	-9.848%
2026-09-21	2.9500	3.0400	2.9500	3.0400	+1.333%	9	1,475	-21.711%
2026-09-18	3.0000	3.0000	3.0000	3.0000	-6.542%	1	1,477	-20.667%
2026-09-17	3.1500	3.2300	3.1500	3.2100	-2.727%	50	1,477	-25.857%
2026-09-16	3.3000	3.3000	3.3000	3.3000	-3.790%	10	1,464	-27.879%
2026-09-15	3.4300	3.4300	3.4300	3.4300	-2.000%	1	1,464	-30.612%
2026-09-11	3.7500	3.7500	3.5000	3.5000	-5.405%	2	1,464	-32.000%
2026-09-10	3.0500	3.7000	3.0500	3.7000	+4.225%	5	1,463	-35.676%
2026-09-09	3.5500	3.5500	3.5500	3.5500	-13.415%	25	1,458	-32.958%
2026-09-04	4.1000	4.1000	4.1000	4.1000	-8.889%	4	1,458	-41.951%
2026-09-02	4.4600	4.5100	4.2000	4.5000	+3.448%	200	1,650	-47.111%
2026-08-31	4.3500	4.3500	4.3500	4.3500	-13.861%	5	1,467	-45.287%
2026-08-28	4.8000	5.1000	4.8000	5.0500	-3.626%	7	1,462	-52.871%
2026-08-26	6.0000	6.0000	5.1500	5.2400	-4.727%	268	1,470	-54.580%
2026-08-25	5.4000	5.5000	5.4000	5.5000	+4.962%	3	1,368	-56.727%
2026-08-24	5.2900	5.2900	5.2000	5.2400	-0.190%	22	1,367	-54.580%
2026-08-21	5.2500	5.2500	5.2500	5.2500	+2.941%	10	1,361	-54.667%
2026-08-19	5.1000	5.1000	5.1000	5.1000	+24.390%	1	1,361	-53.333%
2026-08-13	4.0000	4.1000	4.0000	4.1000	-9.890%	6	1,361	-41.951%
2026-08-12	4.5500	4.5500	4.5500	4.5500	-9.000%	1	1,356	-47.692%
2026-08-11	4.8000	5.0000	4.8000	5.0000	+1.010%	8	1,355	-52.400%
2026-08-10	4.7000	4.9500	4.6700	4.9500	+20.732%	14	1,349	-51.919%
2026-08-07	4.0500	4.1900	4.0000	4.1000	+47.482%	14	1,360	-41.951%
2026-08-05	3.1000	3.1300	2.7800	2.7800	-24.865%	34	1,361	-14.388%
2026-08-04	3.6700	3.7000	3.6700	3.7000	+3.064%	8	1,334	-35.676%
2026-08-03	3.7000	3.7000	3.5700	3.5900	+4.971%	12	1,326	-33.705%
2026-07-31	3.4900	3.4900	3.4200	3.4200	-5.000%	5	1,323	-30.409%
2026-07-29	3.6000	3.6000	3.6000	3.6000	+9.091%	10	1,318	-33.889%
2026-07-27	2.8500	3.3700	2.8500	3.3000	+1.538%	1,079	1,308	-27.879%
2026-07-24	3.5500	3.5500	3.2400	3.2500	-10.959%	24	397	-26.769%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-5.440%	7	378	-34.795%
2026-07-22	4.3000	4.3000	3.8600	3.8600	-11.264%	7	371	-38.342%
2026-07-20	4.3000	4.3500	4.3000	4.3500	+3.571%	5	366	-45.287%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+3.704%	7	364	-43.333%
2026-07-14	4.0500	4.0500	4.0500	4.0500	-14.737%	1	357	-41.235%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-8.654%	1	358	-49.895%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-3.704%	1	359	-54.231%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-5.263%	1	358	-55.926%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+40.741%	1	358	-58.246%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-19.000%	1	359	-41.235%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+11.857%	10	359	-52.400%
2026-06-15	4.4700	4.4700	4.4700	4.4700	+24.167%	1	358	-46.756%
2026-06-12	3.9500	3.9500	3.6000	3.6000	-9.320%	40	358	-33.889%
2026-06-10	3.9700	3.9700	3.9700	3.9700	-8.736%	1	358	-40.050%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-1.136%	1	359	-45.287%
2026-06-08	4.5000	4.5500	4.4000	4.4000	-5.376%	38	359	-45.909%
2026-06-05	4.6600	4.6600	4.6500	4.6500	+6.407%	2	357	-48.817%
2026-05-27	4.3500	4.3700	4.2500	4.3700	+1.628%	8	357	-45.538%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-12.424%	31	362	-44.651%
2026-05-21	4.9500	4.9500	4.9100	4.9100	-5.029%	24	332	-51.527%
2026-05-18	5.7000	5.7000	5.1700	5.1700	+6.818%	10	345	-53.965%
2026-05-14	4.8400	4.8400	4.8400	4.8400	-12.793%	1	314	-50.826%
2026-05-12	5.5500	5.5500	5.5500	5.5500	+0.181%	25	313	-57.117%
2026-05-11	5.5400	5.5400	5.5400	5.5400	-0.180%	15	313	-57.040%
2026-05-07	5.6500	5.6500	5.5500	5.5500	-13.281%	6	323	-57.117%
2026-05-06	6.2200	6.4000	6.1100	6.4000	+19.626%	11	318	-62.813%
2026-05-05	5.2400	5.3500	5.0000	5.3500	+1.905%	15	328	-55.514%
2026-05-04	5.3300	5.3300	5.2500	5.2500	-8.217%	27	314	-54.667%
2026-04-28	5.7200	5.7200	5.7200	5.7200	-3.866%	1	321	-58.392%
2026-04-27	5.5000	6.0000	5.5000	5.9500	+11.423%	4	320	-60.000%
2026-04-24	5.3500	5.3500	5.3400	5.3400	-11.296%	9	320	-55.431%
2026-04-21	6.1000	6.1000	5.9600	6.0200	+0.333%	8	317	-60.465%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+42.857%	1	317	-60.333%
2026-04-10	4.3000	4.3000	4.2000	4.2000	-16.000%	16	331	-43.333%
2026-04-09	4.4200	5.0000	4.4200	5.0000	0.000%	31	331	-52.400%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	331	-52.400%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+9.170%	1	331	-52.400%
2026-03-31	4.6300	4.6300	4.5800	4.5800	+3.620%	22	331	-48.035%
2026-03-27	4.4200	4.4200	4.4200	4.4200	-7.917%	1	352	-46.154%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-10.280%	1	352	-50.417%
2026-03-24	5.5100	5.5100	5.3500	5.3500	-6.957%	6	351	-55.514%
2026-03-20	5.7500	5.7500	5.7500	5.7500	-4.959%	1	350	-58.609%
2026-03-19	6.4000	6.4000	6.0500	6.0500	-1.786%	106	350	-60.661%
2026-03-18	6.5000	6.5000	6.1600	6.1600	-5.954%	2	418	-61.364%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+21.521%	1	418	-63.664%
2026-03-13	5.3900	5.3900	5.3900	5.3900	-9.564%	1	418	-55.844%
2026-03-05	6.1500	6.3400	5.8200	5.9600	-2.295%	203	418	-60.067%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-0.489%	1	538	-60.984%
2026-03-02	6.1400	6.1400	6.1300	6.1300	+3.547%	30	538	-61.175%
2026-02-27	5.9200	5.9200	5.9200	5.9200	+4.779%	1	511	-59.797%
2026-02-25	5.3300	5.6500	5.1000	5.6500	+11.440%	72	511	-57.876%
2026-02-24	4.9900	5.0700	4.9900	5.0700	+7.415%	2	511	-53.057%
2026-02-17	4.7100	4.7200	4.6500	4.7200	+7.273%	4	511	-49.576%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-17.757%	1	509	-45.909%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-6.140%	1	509	-55.514%
2026-02-10	5.6500	6.1000	5.5000	5.7000	+2.703%	50	509	-58.246%
2026-02-09	5.5100	5.7000	5.5100	5.5500	-1.770%	18	473	-57.117%
2026-02-06	6.0000	6.1000	5.6000	5.6500	-7.377%	7	472	-57.876%
2026-02-05	6.0500	6.1900	6.0500	6.1000	+6.087%	92	468	-60.984%
2026-02-04	6.4100	6.4100	5.7500	5.7500	-21.233%	3	420	-58.609%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-2.667%	3	419	-67.397%
2026-01-28	7.6500	7.6500	7.5000	7.5000	-9.201%	2	416	-68.267%
2026-01-23	8.2100	8.3000	8.2000	8.2600	+2.609%	33	415	-71.186%
2026-01-22	8.3000	8.3000	8.0500	8.0500	-13.441%	14	417	-70.435%
2026-01-21	9.2300	9.3000	9.2000	9.3000	+5.085%	4	423	-74.409%
2026-01-16	8.8500	8.8500	8.8500	8.8500	-4.839%	1	425	-73.107%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-7.093%	2	425	-74.409%
2026-01-07	9.6700	10.0100	9.6600	10.0100	+6.489%	213	425	-76.224%
2026-01-06	10.1900	10.1900	9.0200	9.4000	+21.762%	3	271	-74.681%
2026-01-05	7.7200	7.7200	7.7200	7.7200	+2.252%	1	269	-69.171%
2025-12-29	7.6800	7.6800	7.5500	7.5500	-5.388%	5	269	-68.477%
2025-12-22	8.0800	8.0800	7.9800	7.9800	+13.031%	11	283	-70.175%
2025-12-19	7.0100	7.0600	7.0100	7.0600	-4.206%	12	283	-66.289%
2025-12-18	7.3700	7.3700	7.3700	7.3700	-23.229%	2	273	-67.707%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-1.538%	3	271	-75.208%
2025-12-11	9.7200	9.7500	9.7200	9.7500	-4.412%	2	268	-75.590%
2025-12-10	9.7100	10.3000	9.1200	10.2000	-14.286%	7	269	-76.667%
2025-12-09	12.4000	12.4000	11.9000	11.9000	-8.250%	349	270	-80.000%
2025-12-05	12.9700	12.9700	12.9700	12.9700	+7.190%	1	155	-81.650%
2025-12-03	12.1000	12.1000	12.1000	12.1000	+21.000%	3	154	-80.331%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+4.167%	5	149	-76.200%
2025-11-25	9.6000	9.6000	9.6000	9.6000	0.000%	1	149	-75.208%
2025-11-24	9.8500	9.8500	9.4500	9.6000	-1.031%	135	149	-75.208%
2025-11-21	9.7700	9.7700	9.6400	9.7000	-11.416%	5	82	-75.464%
2025-11-20	12.0300	12.0300	10.9500	10.9500	-11.836%	10	81	-78.265%
2025-11-19	13.5000	13.5000	12.4200	12.4200	-13.147%	6	72	-80.837%
2025-11-13	14.3000	14.3000	14.3000	14.3000	0.000%	2	70	-83.357%
2025-11-10	14.3000	14.3000	14.3000	14.3000	+6.320%	11	69	-83.357%
2025-11-07	13.4500	13.4500	13.4500	13.4500	-10.333%	4	59	-82.305%
2025-11-04	14.0000	15.3500	14.0000	15.0000	-13.144%	14	59	-84.133%
2025-11-03	17.2700	17.2700	17.2700	17.2700	+8.276%	1	60	-86.219%
2025-10-31	15.9500	15.9500	15.9500	15.9500	+2.572%	4	60	-85.078%
2025-10-29	15.4000	15.5500	15.4000	15.5500	-5.758%	6	64	-84.695%
2025-10-28	16.5000	16.5000	16.5000	16.5000	+21.951%	1	60	-85.576%
2025-10-16	13.5300	13.5300	13.5300	13.5300	-2.310%	10	60	-82.409%
2025-10-14	13.8500	13.8500	13.8500	13.8500	-19.006%	15	52	-82.816%
2025-10-06	16.9800	17.1000	16.9800	17.1000	+5.556%	2	37	-86.082%
2025-10-03	16.2000	16.2000	16.2000	16.2000	+9.459%	25	37	-85.309%
2025-10-02	14.4700	14.8000	14.4700	14.8000	-5.067%	2	12	-83.919%
2025-10-01	16.0000	16.0000	15.5400	15.5900	-1.079%	3	12	-84.734%
2025-09-30	15.6500	15.7600	15.6400	15.7600	-7.620%	12	13	-84.898%
2025-09-29	16.8400	17.0600	16.8400	17.0600	+6.161%	16	21	-86.049%
2025-09-26	15.8800	16.0700	15.8800	16.0700	+0.879%	2	15	-85.190%
2025-09-24	16.7000	16.7000	15.7700	15.9300	-5.460%	12	15	-85.060%
2025-09-23	16.8500	16.8500	16.8500	16.8500	-10.133%	1	12	-85.875%
2025-09-22	18.7500	18.7500	18.7500	18.7500	+15.031%	10	13	-87.307%
2025-09-19	16.3000	16.3000	16.3000	16.3000	+13.986%	1	3	-85.399%
2025-09-18	14.3000	14.3000	14.3000	14.3000	0.000%	2	2	-83.357%

.dark-mode .BQG4dp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQG4dp{ 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