Dark

UBER20280121C140
UBER Jan 21 2028 140.00 Call (UBER280121C00140000)
option OPRA

EOD

Oct 1, 2026

1.50-14.286%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.5000	1.5000	1.5000	-14.286%	10	660	0.000%
2026-09-29	1.7500	1.7500	1.7500	1.7500	+5.422%	40	660	-14.286%
2026-09-28	1.6700	1.7000	1.6400	1.6600	-2.353%	204	640	-9.639%
2026-09-25	1.7800	1.7800	1.7000	1.7000	-12.821%	81	790	-11.765%
2026-09-23	1.9200	1.9500	1.9200	1.9500	+3.723%	8	870	-23.077%
2026-09-22	2.1300	2.1300	1.8800	1.8800	-6.931%	14	878	-20.213%
2026-09-21	1.9300	2.0200	1.9300	2.0200	-2.415%	5	882	-25.743%
2026-09-18	2.0400	2.0700	2.0400	2.0700	-4.608%	7	878	-27.536%
2026-09-17	2.1900	2.2000	2.1700	2.1700	+3.333%	24	879	-30.876%
2026-09-16	2.2400	2.2400	2.1000	2.1000	-11.017%	8	875	-28.571%
2026-09-15	2.3600	2.3600	2.3600	2.3600	+0.855%	1	873	-36.441%
2026-09-14	2.2700	2.3400	2.2600	2.3400	-6.400%	25	873	-35.897%
2026-09-10	3.0000	3.0000	2.5000	2.5000	-16.944%	2	883	-40.000%
2026-09-04	2.8200	3.0100	2.8200	3.0100	-14.000%	2	884	-50.166%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-2.778%	4	884	-57.143%
2026-08-21	3.7500	3.7500	3.6000	3.6000	+6.509%	6	884	-58.333%
2026-08-20	3.4500	3.5000	3.3800	3.3800	+0.896%	8	889	-55.621%
2026-08-19	3.0900	3.3500	3.0900	3.3500	+17.958%	11	891	-55.224%
2026-08-13	2.8500	2.8500	2.8400	2.8400	-0.351%	2	902	-47.183%
2026-08-12	3.4000	3.4000	2.8500	2.8500	-16.176%	18	903	-47.368%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	898	-55.882%
2026-08-10	3.3000	3.3000	3.3000	3.3000	+14.583%	3	897	-54.545%
2026-08-07	3.0500	3.0500	2.8800	2.8800	+31.507%	2	897	-47.917%
2026-08-06	2.0300	2.4700	2.0200	2.1900	+14.063%	448	899	-31.507%
2026-08-05	2.0800	2.6100	1.8600	1.9200	-23.200%	1,028	1,320	-21.875%
2026-08-04	2.5000	2.5000	2.5000	2.5000	-14.676%	4	725	-40.000%
2026-08-03	2.9300	2.9300	2.9300	2.9300	+1.034%	14	727	-48.805%
2026-07-29	2.9000	2.9000	2.9000	2.9000	+10.687%	1	741	-48.276%
2026-07-28	2.6600	2.6600	2.4900	2.6200	+17.489%	20	740	-42.748%
2026-07-27	2.1400	2.5600	2.1400	2.2300	+2.294%	8	759	-32.735%
2026-07-24	2.3600	2.7000	2.1100	2.1800	-12.800%	46	753	-31.193%
2026-07-23	2.5100	2.5100	2.5000	2.5000	-20.128%	12	713	-40.000%
2026-07-17	3.1000	3.1300	3.1000	3.1300	-0.635%	2	715	-52.077%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-50.549%	1	714	-52.381%
2026-07-14	3.3000	6.3700	3.3000	6.3700	+82.000%	4	715	-76.452%
2026-07-08	3.5000	3.5000	3.5000	3.5000	+2.941%	1	715	-57.143%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-2.857%	4	714	-55.882%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-5.149%	1	714	-57.143%
2026-06-24	3.2000	3.9100	2.9400	3.6900	+19.805%	12	713	-59.350%
2026-06-18	3.0800	3.0800	3.0800	3.0800	+14.074%	9	706	-51.299%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-32.500%	1	706	-44.444%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+5.263%	2	706	-62.500%
2026-06-03	3.6000	3.8000	3.6000	3.8000	-1.299%	2	706	-60.526%
2026-06-02	3.8000	3.8500	3.8000	3.8500	+2.667%	2	706	-61.039%
2026-06-01	3.5000	3.7500	3.5000	3.7500	+22.150%	17	706	-60.000%
2026-05-28	3.0700	3.0700	3.0700	3.0700	+4.422%	2	689	-51.140%
2026-05-26	3.0000	3.1100	2.9000	2.9400	-17.183%	98	687	-48.980%
2026-05-14	3.5500	3.5500	3.5500	3.5500	-11.250%	1	687	-57.746%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+3.896%	1	686	-62.500%
2026-05-07	3.9500	3.9500	3.8500	3.8500	-14.444%	4	686	-61.039%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+15.385%	1	684	-66.667%
2026-05-01	4.0000	4.0000	3.9000	3.9000	-13.333%	11	685	-61.538%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+13.636%	3	685	-66.667%
2026-04-20	3.9800	3.9800	3.9600	3.9600	-2.222%	2	685	-62.121%
2026-04-16	4.4600	4.4700	4.0500	4.0500	-0.735%	15	687	-62.963%
2026-04-15	4.0800	4.0800	4.0800	4.0800	+23.636%	5	683	-63.235%
2026-04-14	3.2500	3.3500	3.2500	3.3000	+2.484%	9	683	-54.545%
2026-04-09	3.2200	3.2200	3.2200	3.2200	-3.881%	1	683	-53.416%
2026-04-08	3.3500	3.3500	3.3500	3.3500	0.000%	1	683	-55.224%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-10.667%	30	682	-55.224%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+7.143%	10	669	-60.000%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+7.034%	1	659	-57.143%
2026-03-30	3.1700	3.3500	3.1700	3.2700	-6.034%	10	660	-54.128%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-11.675%	6	659	-56.897%
2026-03-24	3.9400	3.9400	3.9400	3.9400	-5.967%	1	656	-61.929%
2026-03-20	4.1900	4.1900	4.1900	4.1900	-8.515%	15	656	-64.200%
2026-03-19	4.5800	4.5800	4.5800	4.5800	+1.778%	1	671	-67.249%
2026-03-18	4.4500	4.5000	4.4500	4.5000	-8.163%	6	670	-66.667%
2026-03-17	4.5000	4.9000	4.5000	4.9000	+19.512%	4	676	-69.388%
2026-03-11	4.2000	4.2000	4.0000	4.1000	+9.333%	101	678	-63.415%
2026-03-10	3.7500	3.7500	3.7500	3.7500	-12.791%	1	678	-60.000%
2026-03-05	5.0000	5.0000	4.3000	4.3000	-2.050%	3	679	-65.116%
2026-03-04	4.3000	4.3900	4.3000	4.3900	+3.294%	2	680	-65.831%
2026-02-27	4.2500	4.2500	4.2500	4.2500	-1.392%	1	680	-64.706%
2026-02-26	4.3000	4.3100	4.3000	4.3100	+13.421%	4	681	-65.197%
2026-02-25	3.7500	3.8000	3.7500	3.8000	+7.955%	81	601	-60.526%
2026-02-24	3.5200	3.5200	3.5200	3.5200	+2.029%	1	601	-57.386%
2026-02-23	3.5500	3.5500	3.4500	3.4500	-6.757%	4	601	-56.522%
2026-02-19	3.6100	3.7000	3.5200	3.7000	+10.448%	226	602	-59.459%
2026-02-11	3.8600	3.8600	3.3500	3.3500	-14.103%	22	729	-55.224%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-4.177%	1	713	-61.538%
2026-02-09	3.8500	4.1000	3.8500	4.0700	-27.321%	5	712	-63.145%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+48.148%	1	711	-73.214%
2026-02-04	3.7800	3.7800	3.7800	3.7800	-30.387%	3	710	-60.317%
2026-01-30	5.4200	5.4300	5.4200	5.4300	-22.318%	2	708	-72.376%
2026-01-29	5.7500	6.9900	5.7500	6.9900	+29.685%	2	710	-78.541%
2026-01-28	5.3000	5.4900	5.3000	5.3900	-2.883%	4	710	-72.171%
2026-01-27	5.4500	5.5500	5.4500	5.5500	-3.478%	16	711	-72.973%
2026-01-23	6.2500	6.2500	5.7500	5.7500	-3.361%	5	710	-73.913%
2026-01-22	6.2000	8.3800	5.9500	5.9500	-12.500%	5	713	-74.790%
2026-01-21	6.3000	6.8500	6.3000	6.8000	+7.087%	38	712	-77.941%
2026-01-20	6.1000	6.3500	6.1000	6.3500	-3.788%	2	729	-76.378%
2026-01-15	6.4500	6.6000	6.4500	6.6000	-2.941%	2	730	-77.273%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-4.225%	1	732	-77.941%
2026-01-13	6.9200	7.1000	6.6000	7.1000	+5.185%	5	731	-78.873%
2026-01-12	6.9300	6.9300	6.7500	6.7500	-4.255%	4	731	-77.778%
2026-01-09	7.3500	7.3500	6.8900	7.0500	0.000%	12	732	-78.723%
2026-01-08	6.9700	7.0500	6.9700	7.0500	+1.879%	25	723	-78.723%
2026-01-06	7.0100	7.0100	6.8400	6.9200	+30.566%	62	732	-78.324%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-9.247%	1	776	-71.698%
2026-01-02	5.8400	5.8400	5.8400	5.8400	+6.182%	20	776	-74.315%
2025-12-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	796	-72.727%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-2.655%	5	796	-72.727%
2025-12-24	5.6100	5.6500	5.6100	5.6500	+13.000%	6	796	-73.451%
2025-12-19	5.4700	5.4700	4.9500	5.0000	-7.749%	19	796	-70.000%
2025-12-18	5.5000	5.5500	5.4000	5.4200	0.000%	57	795	-72.325%
2025-12-17	5.9300	5.9300	5.4200	5.4200	-6.552%	42	761	-72.325%
2025-12-16	5.8500	6.1600	5.8000	5.8000	-11.450%	36	736	-74.138%
2025-12-15	6.5000	6.6500	6.1200	6.5500	-7.224%	119	723	-77.099%
2025-12-12	7.3500	7.3800	7.0600	7.0600	-3.155%	25	745	-78.754%
2025-12-11	6.1500	7.4000	6.1500	7.2900	-0.274%	81	753	-79.424%
2025-12-10	8.0500	8.0500	7.1000	7.3100	-17.865%	18	721	-79.480%
2025-12-09	9.3500	9.3500	8.8400	8.9000	-7.292%	140	720	-83.146%
2025-12-08	9.6000	9.6000	9.6000	9.6000	+0.524%	1	605	-84.375%
2025-12-03	9.5500	9.5500	9.5500	9.5500	+21.656%	8	605	-84.293%
2025-12-01	7.7300	7.8500	7.7300	7.8500	-1.134%	31	605	-80.892%
2025-11-26	7.9400	7.9400	7.9400	7.9400	+9.517%	2	574	-81.108%
2025-11-25	6.8500	7.6500	6.8500	7.2500	+5.072%	31	574	-79.310%
2025-11-24	7.0500	7.3000	6.9000	6.9000	-7.631%	72	543	-78.261%
2025-11-21	7.5100	7.5100	7.4700	7.4700	-14.629%	25	530	-79.920%
2025-11-20	9.0000	9.0000	8.7500	8.7500	-6.417%	3	522	-82.857%
2025-11-19	9.7700	9.7700	9.3500	9.3500	-6.500%	21	520	-83.957%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-3.382%	1	519	-85.000%
2025-11-14	9.3500	10.3500	9.3500	10.3500	-8.407%	15	519	-85.507%
2025-11-07	10.3500	11.3000	10.3500	11.3000	+13.000%	4	533	-86.726%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-13.793%	1	535	-85.000%
2025-11-05	11.6000	11.6000	11.6000	11.6000	+10.476%	2	535	-87.069%
2025-11-04	10.4000	11.5000	10.4000	10.5000	-13.580%	5	533	-85.714%
2025-10-31	12.4100	12.4100	12.1500	12.1500	-2.253%	2	530	-87.654%
2025-10-30	12.4300	12.4300	12.4300	12.4300	+1.552%	1	529	-87.932%
2025-10-28	12.0000	12.2400	11.8100	12.2400	+5.791%	16	529	-87.745%
2025-10-27	11.5700	11.5700	11.5700	11.5700	+3.304%	30	560	-87.035%
2025-10-23	10.9500	11.2000	10.9000	11.2000	+1.633%	4	560	-86.607%
2025-10-21	11.0500	11.1000	11.0000	11.0200	-0.362%	32	560	-86.388%
2025-10-20	11.0600	11.0600	11.0600	11.0600	+3.655%	20	533	-86.438%
2025-10-17	10.8500	10.8500	10.5400	10.6700	+2.596%	23	513	-85.942%
2025-10-16	10.7100	10.7100	10.4000	10.4000	-8.531%	113	501	-85.577%
2025-10-15	11.7300	11.7300	11.0800	11.3700	0.000%	24	394	-86.807%
2025-10-14	11.0900	11.3700	11.0900	11.3700	+2.432%	4	374	-86.807%
2025-10-13	11.1800	11.1800	11.1000	11.1000	-5.128%	4	374	-86.486%
2025-10-09	12.0000	12.0000	11.7000	11.7000	-7.874%	23	374	-87.179%
2025-10-08	12.7000	12.7000	12.7000	12.7000	+4.098%	5	374	-88.189%
2025-10-07	13.5500	13.5500	12.2000	12.2000	-10.294%	6	374	-87.705%
2025-10-06	12.9000	13.6000	12.9000	13.6000	+17.241%	11	372	-88.971%
2025-10-03	11.6000	11.6000	11.6000	11.6000	+4.977%	1	363	-87.069%
2025-10-02	10.9000	11.0500	10.9000	11.0500	-6.435%	22	363	-86.425%
2025-10-01	11.9000	11.9000	11.8100	11.8100	-1.089%	2	343	-87.299%
2025-09-30	12.1000	12.1000	11.8800	11.9400	-7.799%	3	343	-87.437%
2025-09-29	12.8700	13.0100	12.7800	12.9500	+5.028%	5	342	-88.417%
2025-09-26	12.2000	12.3300	12.1000	12.3300	+0.653%	42	341	-87.835%
2025-09-25	12.2500	12.2500	12.2500	12.2500	-2.778%	1	307	-87.755%
2025-09-23	12.8500	12.8500	12.5000	12.6000	-3.817%	15	308	-88.095%
2025-09-22	13.8400	13.8400	13.1000	13.1000	+6.073%	8	299	-88.550%
2025-09-19	12.0000	12.6000	11.7000	12.3500	+15.529%	173	291	-87.854%
2025-09-18	10.7500	10.7500	10.6900	10.6900	+4.293%	5	136	-85.968%
2025-09-17	10.4000	10.5500	10.1000	10.2500	-15.984%	144	131	-85.366%
2025-09-16	12.5000	12.5000	12.1500	12.2000	+2.694%	4	6	-87.705%
2025-09-15	14.4500	14.4500	11.8800	11.8800	0.000%	2	2	-87.374%

.dark-mode .gNNq2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNNq2l{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C140UBER Jan 21 2028 140.00 Call (UBER280121C00140000)option OPRA

UBER20280121C140
UBER Jan 21 2028 140.00 Call (UBER280121C00140000)
option OPRA