Dark

UBER20280121C130
UBER Jan 21 2028 130.00 Call (UBER280121C00130000)
option OPRA

EOD

Sep 30, 2026

2.250.000%(0.00)1,215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2200	2.2500	2.2200	2.2500	0.000%	1,215	1,401	0.000%
2026-09-29	2.3000	2.4000	2.2500	2.2500	+2.273%	7	518	0.000%
2026-09-28	2.1800	2.2000	2.1800	2.2000	-14.397%	4	517	+2.273%
2026-09-23	2.5700	2.5700	2.5700	2.5700	+2.800%	1	516	-12.451%
2026-09-22	2.6100	2.6100	2.5000	2.5000	-5.660%	10	516	-10.000%
2026-09-21	2.6500	2.6500	2.6500	2.6500	-1.852%	1	516	-15.094%
2026-09-18	2.7000	2.7000	2.7000	2.7000	-5.263%	1	516	-16.667%
2026-09-17	2.7700	2.8500	2.7700	2.8500	+0.352%	25	515	-21.053%
2026-09-16	2.8400	2.8400	2.8400	2.8400	-5.333%	1	490	-20.775%
2026-09-15	3.0000	3.0000	3.0000	3.0000	-6.250%	1	490	-25.000%
2026-09-14	3.0000	3.2000	3.0000	3.2000	-4.192%	13	489	-29.688%
2026-09-10	3.4000	3.4000	3.3400	3.3400	+13.220%	3	476	-32.635%
2026-09-09	2.9500	2.9500	2.9500	2.9500	-11.940%	1	474	-23.729%
2026-09-08	3.3000	3.3500	3.3000	3.3500	-10.667%	2	473	-32.836%
2026-09-04	3.6000	3.7500	3.6000	3.7500	-2.597%	10	463	-40.000%
2026-09-03	3.8500	3.8500	3.8500	3.8500	0.000%	2	463	-41.558%
2026-08-31	3.8500	3.8500	3.8500	3.8500	-17.204%	1	461	-41.558%
2026-08-28	4.6500	4.6500	4.6500	4.6500	+9.412%	1	460	-51.613%
2026-08-27	4.2500	4.2500	4.2500	4.2500	-12.008%	2	459	-47.059%
2026-08-25	4.8300	4.8300	4.8300	4.8300	+5.689%	2	459	-53.416%
2026-08-24	4.5200	4.5700	4.5200	4.5700	-2.141%	7	458	-50.766%
2026-08-21	4.6700	4.6700	4.6700	4.6700	+17.043%	5	459	-51.820%
2026-08-20	3.9900	3.9900	3.9900	3.9900	+14.000%	3	454	-43.609%
2026-08-19	3.5000	3.5000	3.5000	3.5000	-7.895%	1	457	-35.714%
2026-08-17	3.8000	3.8000	3.8000	3.8000	+2.703%	1	456	-40.789%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-7.500%	1	455	-39.189%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-3.614%	1	455	-43.750%
2026-08-10	4.1000	4.1500	4.1000	4.1500	+66.000%	4	455	-45.783%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-34.211%	1	458	-10.000%
2026-08-04	3.3500	3.8000	3.2500	3.8000	+16.923%	6	458	-40.789%
2026-07-30	3.2500	3.2500	3.2500	3.2500	-9.722%	2	452	-30.769%
2026-07-29	3.6000	3.6000	3.6000	3.6000	+8.434%	28	452	-37.500%
2026-07-28	3.3500	3.3500	3.1800	3.3200	+9.571%	20	458	-32.229%
2026-07-23	3.4000	3.4000	3.0300	3.0300	-10.882%	3	478	-25.743%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-15.000%	28	477	-33.824%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-2.439%	1	477	-43.750%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+1.235%	50	476	-45.122%
2026-07-06	4.0500	4.0500	4.0500	4.0500	-22.857%	1	476	-44.444%
2026-06-29	5.2000	5.2500	5.2000	5.2500	+5.000%	26	475	-57.143%
2026-06-26	4.6000	5.0000	4.6000	5.0000	+36.986%	7	481	-55.000%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-2.667%	1	475	-38.356%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-3.846%	1	475	-40.000%
2026-06-08	4.1000	4.1000	3.9000	3.9000	0.000%	4	474	-42.308%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-13.333%	7	478	-42.308%
2026-06-02	4.5000	4.5000	4.5000	4.5000	0.000%	2	485	-50.000%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+13.924%	3	487	-50.000%
2026-05-29	3.8500	4.0500	3.8500	3.9500	+2.597%	36	484	-43.038%
2026-05-28	3.8600	3.8600	3.7000	3.8500	-3.750%	4	476	-41.558%
2026-05-22	4.3800	4.3800	4.0000	4.0000	-14.894%	3	472	-43.750%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+9.813%	2	469	-52.128%
2026-05-14	4.2800	4.2800	4.2800	4.2800	-13.535%	1	469	-47.430%
2026-05-12	5.1000	5.1000	4.9500	4.9500	+3.556%	2	468	-54.545%
2026-05-11	5.0000	5.0000	4.7800	4.7800	-13.091%	4	468	-52.929%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-0.722%	1	470	-59.091%
2026-05-06	5.5500	5.6800	5.2500	5.5400	+25.909%	54	469	-59.386%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-16.190%	1	469	-48.864%
2026-04-27	4.9000	5.3000	4.9000	5.2500	+4.374%	6	470	-57.143%
2026-04-22	5.0300	5.0300	5.0300	5.0300	+30.990%	1	469	-55.268%
2026-04-09	3.8400	3.8400	3.8400	3.8400	-16.522%	1	469	-41.406%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+10.048%	1	469	-51.087%
2026-04-02	4.1500	4.1800	4.1500	4.1800	+5.556%	15	483	-46.172%
2026-03-30	3.9600	3.9600	3.9600	3.9600	+0.253%	2	483	-43.182%
2026-03-27	3.9900	3.9900	3.9500	3.9500	-7.059%	14	481	-43.038%
2026-03-26	4.4500	4.4500	4.2500	4.2500	-12.008%	79	487	-47.059%
2026-03-25	4.8600	4.8600	4.8300	4.8300	-7.294%	35	478	-53.416%
2026-03-23	5.3100	5.3100	5.2100	5.2100	-8.916%	15	468	-56.814%
2026-03-18	5.3000	5.7200	5.3000	5.7200	-3.866%	2	458	-60.664%
2026-03-17	6.0800	6.0800	5.9500	5.9500	+19.000%	3	460	-62.185%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+3.520%	10	458	-55.000%
2026-03-12	4.9000	4.9000	4.8300	4.8300	-12.182%	14	458	-53.416%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+0.917%	2	454	-59.091%
2026-03-05	5.5500	5.6000	5.4000	5.4500	0.000%	48	452	-58.716%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+0.184%	1	406	-58.716%
2026-03-02	5.6100	5.6100	5.0800	5.4400	+13.570%	104	405	-58.640%
2026-02-25	4.7000	4.9000	4.4500	4.7900	+6.444%	91	537	-53.027%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-7.025%	1	537	-50.000%
2026-02-19	4.9500	5.0200	4.8300	4.8400	+5.677%	11	537	-53.512%
2026-02-18	4.5800	4.5800	4.5800	4.5800	+1.778%	2	547	-50.873%
2026-02-17	4.2200	4.6000	4.1500	4.5000	+4.167%	17	545	-50.000%
2026-02-13	4.3200	4.3200	4.3200	4.3200	-26.780%	30	532	-47.917%
2026-02-12	4.5000	5.9000	4.2500	5.9000	+19.192%	21	532	-61.864%
2026-02-10	5.0500	5.2000	4.9500	4.9500	-3.883%	103	523	-54.545%
2026-02-09	5.1500	5.1500	5.1500	5.1500	+5.102%	13	521	-56.311%
2026-02-06	4.8200	5.0000	4.8200	4.9000	-5.769%	7	508	-54.082%
2026-02-05	4.7800	5.7700	4.7800	5.2000	+4.000%	150	502	-56.731%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-16.107%	3	414	-55.000%
2026-02-03	6.0000	6.0000	5.9600	5.9600	-8.308%	6	414	-62.248%
2026-02-02	5.7000	6.5000	5.7000	6.5000	+0.309%	2	408	-65.385%
2026-01-30	6.4800	6.4800	6.4800	6.4800	-7.429%	1	408	-65.278%
2026-01-29	6.9000	7.0000	6.5000	7.0000	+4.478%	105	409	-67.857%
2026-01-28	6.7000	6.7000	6.7000	6.7000	-4.286%	1	446	-66.418%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-3.448%	1	445	-67.857%
2026-01-22	7.7000	7.8500	7.2000	7.2500	-2.685%	204	444	-68.966%
2026-01-20	8.3000	8.3000	7.4500	7.4500	-2.742%	2	361	-69.799%
2026-01-16	7.6600	7.6600	7.6600	7.6600	-4.250%	5	360	-70.627%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-3.614%	1	360	-71.875%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-9.684%	1	359	-72.892%
2026-01-08	9.2500	9.2500	9.1900	9.1900	+1.435%	2	358	-75.517%
2026-01-07	8.5300	9.0600	8.5300	9.0600	+5.965%	36	358	-75.166%
2026-01-06	7.6000	8.6000	7.6000	8.5500	+25.735%	7	351	-73.684%
2026-01-05	7.5000	7.5000	6.8000	6.8000	-10.526%	5	348	-66.912%
2026-01-02	7.6000	7.6000	7.6000	7.6000	+7.801%	3	348	-70.395%
2025-12-31	7.2500	7.2500	7.0200	7.0500	+2.770%	13	345	-68.085%
2025-12-29	6.8000	6.8600	6.8000	6.8600	-0.724%	2	345	-67.201%
2025-12-26	6.9500	6.9500	6.9100	6.9100	-1.286%	3	344	-67.438%
2025-12-23	7.5000	7.5000	7.0000	7.0000	+10.063%	2	342	-67.857%
2025-12-19	6.7400	6.7400	6.3600	6.3600	-3.927%	12	340	-64.623%
2025-12-18	6.6200	6.6200	6.6200	6.6200	+1.069%	2	342	-66.012%
2025-12-17	7.0000	7.0300	6.5500	6.5500	-9.028%	103	342	-65.649%
2025-12-16	7.2000	7.2000	7.2000	7.2000	-5.512%	1	257	-68.750%
2025-12-15	7.7000	8.5000	7.5000	7.6200	-11.908%	57	256	-70.472%
2025-12-11	8.6500	8.6500	8.6500	8.6500	-2.260%	1	199	-73.988%
2025-12-10	9.5700	9.5700	8.3500	8.8500	-23.707%	29	199	-74.576%
2025-12-08	11.5500	11.6000	11.5500	11.6000	+5.936%	3	192	-80.603%
2025-12-04	10.9500	10.9500	10.9500	10.9500	+6.621%	1	193	-79.452%
2025-12-02	10.2700	10.2700	10.2700	10.2700	+8.105%	1	193	-78.092%
2025-11-26	8.7700	9.5000	8.7700	9.5000	+10.981%	22	193	-76.316%
2025-11-24	8.6200	8.6200	8.5600	8.5600	+5.679%	2	193	-73.715%
2025-11-21	9.0500	9.0500	8.1000	8.1000	-14.013%	2	191	-72.222%
2025-11-20	10.0600	10.0600	9.4100	9.4200	-24.155%	87	190	-76.115%
2025-11-14	12.4200	12.4200	12.4200	12.4200	+2.645%	2	117	-81.884%
2025-11-07	11.9600	12.2500	11.8400	12.1000	-6.923%	58	117	-81.405%
2025-11-05	13.2900	13.2900	13.0000	13.0000	-0.536%	7	63	-82.692%
2025-11-04	12.4000	13.1000	12.3800	13.0700	-19.071%	24	63	-82.785%
2025-11-03	16.1500	16.1500	16.1500	16.1500	+23.377%	1	40	-86.068%
2025-10-23	12.9000	13.0900	12.9000	13.0900	-1.058%	2	40	-82.811%
2025-10-21	12.9800	13.2300	12.9800	13.2300	+4.009%	6	39	-82.993%
2025-10-17	12.7100	12.7200	12.7100	12.7200	-20.000%	4	39	-82.311%
2025-10-06	15.2000	15.9000	15.2000	15.9000	+13.167%	21	39	-85.849%
2025-10-03	14.0500	14.0500	14.0500	14.0500	+5.243%	20	38	-83.986%
2025-10-02	13.1600	13.3500	13.1600	13.3500	-5.920%	2	18	-83.146%
2025-10-01	14.8300	14.8300	14.1900	14.1900	-0.491%	12	18	-84.144%
2025-09-30	14.2600	14.2600	14.2600	14.2600	-3.059%	10	17	-84.222%
2025-09-25	14.5400	14.7100	14.5400	14.7100	-1.076%	2	7	-84.704%
2025-09-23	14.8800	14.8800	14.8700	14.8700	+21.885%	5	7	-84.869%
2025-09-17	12.5000	12.5000	12.2000	12.2000	0.000%	4	4	-81.557%

.dark-mode .dVBt7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVBt7x{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C130UBER Jan 21 2028 130.00 Call (UBER280121C00130000)option OPRA

UBER20280121C130
UBER Jan 21 2028 130.00 Call (UBER280121C00130000)
option OPRA