Dark

UBER20280121C145
UBER Jan 21 2028 145.00 Call (UBER280121C00145000)
option OPRA

EOD

Sep 30, 2026

1.49-9.697%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4900	1.4900	1.4900	1.4900	-9.697%	2	2,865	0.000%
2026-09-29	1.5500	1.6500	1.5500	1.6500	+3.125%	2	2,865	-9.697%
2026-09-28	1.4600	1.6000	1.4600	1.6000	-11.602%	22	2,865	-6.875%
2026-09-22	1.8100	1.8100	1.8100	1.8100	-14.218%	1	2,885	-17.680%
2026-09-15	2.1100	2.1100	2.1100	2.1100	+0.476%	5	2,885	-29.384%
2026-09-14	2.0700	2.1000	2.0700	2.1000	-5.405%	7	2,890	-29.048%
2026-09-10	1.8100	2.5300	1.8100	2.2200	-18.081%	12	2,890	-32.883%
2026-09-02	2.7700	3.2800	2.7100	2.7100	+4.231%	5	2,891	-45.018%
2026-09-01	2.5200	2.6000	2.5200	2.6000	-16.667%	80	2,888	-42.692%
2026-08-28	3.1500	3.1500	3.1200	3.1200	+6.849%	4	2,808	-52.244%
2026-08-27	2.9200	2.9200	2.9200	2.9200	-5.806%	18	2,807	-48.973%
2026-08-26	3.6000	3.6000	3.1000	3.1000	-2.208%	27	2,816	-51.935%
2026-08-21	3.3500	3.3500	3.1000	3.1700	-0.938%	6	2,838	-52.997%
2026-08-19	2.8700	3.2000	2.8600	3.2000	+13.879%	25	2,835	-53.438%
2026-08-18	2.8100	2.8100	2.8100	2.8100	+4.461%	2	2,835	-46.975%
2026-08-17	2.6900	2.6900	2.6900	2.6900	-7.241%	4	2,835	-44.610%
2026-08-14	2.9000	2.9000	2.9000	2.9000	+16.000%	20	2,835	-48.621%
2026-08-13	2.5000	2.5000	2.5000	2.5000	-11.032%	1	2,815	-40.400%
2026-08-11	2.9500	3.1400	2.8100	2.8100	-6.333%	13	2,816	-46.975%
2026-08-10	2.8000	3.0000	2.7900	3.0000	+66.667%	38	2,818	-50.333%
2026-08-06	1.8000	1.8000	1.8000	1.8000	+5.882%	7	2,783	-17.222%
2026-08-05	1.7400	1.7400	1.6300	1.7000	-24.444%	8	2,783	-12.353%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+1.810%	900	2,783	-33.778%
2026-07-28	2.2100	2.2100	2.2100	2.2100	-1.339%	1	1,883	-32.579%
2026-07-23	2.3500	2.3500	2.0900	2.2400	-5.085%	1,104	1,883	-33.482%
2026-07-22	2.3500	2.3600	2.3500	2.3600	-12.915%	5	1,063	-36.864%
2026-07-20	2.7800	2.9100	2.5900	2.7100	+0.743%	21	1,058	-45.018%
2026-07-14	3.1500	3.1500	2.5300	2.6900	-17.231%	8	1,052	-44.610%
2026-07-10	3.2600	3.2600	3.2500	3.2500	+3.175%	34	1,051	-54.154%
2026-07-02	2.9000	3.1500	2.9000	3.1500	-11.765%	2	1,051	-52.698%
2026-06-29	3.5800	3.5800	3.5700	3.5700	+2.000%	12	1,051	-58.263%
2026-06-24	3.1000	4.2800	3.0500	3.5000	+28.205%	12	1,046	-57.429%
2026-06-18	2.7300	2.7300	2.7300	2.7300	-15.217%	10	1,050	-45.421%
2026-06-16	3.2200	3.2200	3.2200	3.2200	+5.574%	1	1,050	-53.727%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+32.609%	75	975	-51.148%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-20.690%	1	975	-35.217%
2026-06-10	2.9000	2.9000	2.9000	2.9000	0.000%	1	975	-48.621%
2026-06-09	2.7400	2.9000	2.7400	2.9000	-3.333%	2	975	-48.621%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-1.961%	1	974	-50.333%
2026-06-03	3.0500	3.1500	3.0500	3.0600	-10.000%	33	973	-51.307%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-11.917%	1	974	-56.176%
2026-06-01	3.8600	3.8600	3.8600	3.8600	+38.351%	5	973	-61.399%
2026-05-28	2.7700	2.8200	2.7700	2.7900	-1.413%	9	973	-46.595%
2026-05-27	2.8700	2.9100	2.8300	2.8300	+2.909%	3	968	-47.350%
2026-05-26	2.8000	2.8800	2.7500	2.7500	-16.159%	20	968	-45.818%
2026-05-20	3.0000	3.2800	3.0000	3.2800	+5.806%	4	968	-54.573%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-11.429%	2	968	-51.935%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-15.049%	1	968	-57.429%
2026-05-07	4.1200	4.1200	4.1200	4.1200	+0.488%	1	968	-63.835%
2026-05-06	3.9900	4.1000	3.7000	4.1000	+26.543%	19	968	-63.659%
2026-05-05	3.2000	3.2700	3.2000	3.2400	+1.250%	17	953	-54.012%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-8.571%	1	968	-53.438%
2026-05-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	966	-57.429%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-1.408%	1	966	-57.429%
2026-04-22	3.8900	3.8900	3.5500	3.5500	-9.898%	2	966	-58.028%
2026-04-20	3.5700	3.9400	3.4500	3.9400	+2.073%	49	966	-62.183%
2026-04-17	3.8200	3.8600	3.8200	3.8600	+5.753%	16	949	-61.399%
2026-04-16	4.0700	4.1200	3.6500	3.6500	+21.667%	177	949	-59.178%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+3.448%	2	927	-50.333%
2026-04-09	2.7800	2.9000	2.6100	2.9000	-3.654%	808	927	-48.621%
2026-03-27	3.0100	3.0100	3.0100	3.0100	-24.750%	20	238	-50.498%
2026-03-18	4.3000	4.3000	4.0000	4.0000	+8.696%	3	218	-62.750%
2026-03-11	3.6800	3.6800	3.6800	3.6800	+15.000%	2	218	-59.511%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-17.738%	4	218	-53.438%
2026-03-05	4.1300	4.1300	3.8900	3.8900	+1.039%	13	214	-61.697%
2026-02-26	3.8600	3.9200	3.8500	3.8500	+19.938%	32	219	-61.299%
2026-02-24	3.2100	3.2100	3.2100	3.2100	-8.286%	10	239	-53.583%
2026-02-20	3.5000	3.5000	3.5000	3.5000	+3.858%	2	229	-57.429%
2026-02-19	3.3100	3.3700	3.2800	3.3700	-0.882%	9	231	-55.786%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+13.333%	1	231	-56.176%
2026-02-17	3.0000	3.0000	2.9300	3.0000	-2.913%	3	231	-50.333%
2026-02-13	3.1400	3.1400	3.0900	3.0900	-11.714%	12	219	-51.780%
2026-02-11	4.1000	4.1000	3.4700	3.5000	-6.667%	13	219	-57.429%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-3.599%	1	206	-60.267%
2026-02-06	3.8900	3.8900	3.8900	3.8900	+11.143%	2	206	-61.697%
2026-02-04	3.5000	3.5400	3.5000	3.5000	-26.316%	12	206	-57.429%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-3.061%	1	204	-68.632%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-5.769%	2	204	-69.592%
2026-01-22	5.4000	5.4000	5.2000	5.2000	-8.772%	4	202	-71.346%
2026-01-21	5.7800	5.7900	5.7000	5.7000	-5.785%	6	199	-73.860%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+3.419%	20	197	-75.372%
2026-01-12	5.8500	5.8500	5.8500	5.8500	-12.687%	20	197	-74.530%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+7.200%	2	201	-77.761%
2026-01-07	6.2500	6.2500	6.2500	6.2500	+1.958%	10	199	-76.160%
2026-01-06	5.7000	6.1300	5.7000	6.1300	+22.112%	81	199	-75.693%
2025-12-30	5.0200	5.0200	5.0200	5.0200	+4.583%	2	279	-70.319%
2025-12-29	4.9800	4.9800	4.7500	4.8000	-8.571%	52	279	-68.958%
2025-12-26	5.2500	5.2500	5.2500	5.2500	+1.942%	2	230	-71.619%
2025-12-24	5.2000	5.2000	5.1500	5.1500	-3.195%	35	219	-71.068%
2025-12-23	5.3200	5.3200	5.3200	5.3200	+0.949%	1	219	-71.992%
2025-12-22	5.2700	5.2700	5.2700	5.2700	+15.824%	1	219	-71.727%
2025-12-19	4.5500	4.5500	4.5500	4.5500	-6.186%	1	219	-67.253%
2025-12-18	4.8500	4.8500	4.8500	4.8500	-7.619%	3	219	-69.278%
2025-12-16	5.2500	5.2500	5.2500	5.2500	-7.080%	6	216	-71.619%
2025-12-15	5.6500	5.6500	5.6500	5.6500	-14.394%	1	211	-73.628%
2025-12-12	6.6000	6.6000	6.6000	6.6000	+9.272%	1	210	-77.424%
2025-12-10	7.2500	7.2500	6.0400	6.0400	-25.340%	5	209	-75.331%
2025-12-09	8.4500	8.4500	8.0900	8.0900	-7.011%	2	209	-81.582%
2025-12-08	8.7000	8.7000	8.7000	8.7000	+4.567%	1	209	-82.874%
2025-12-05	8.3200	8.3200	8.3200	8.3200	+31.024%	2	209	-82.091%
2025-11-24	6.3500	6.3500	6.3500	6.3500	-5.646%	1	207	-76.535%
2025-11-21	6.7000	6.7300	6.7000	6.7300	-14.158%	21	206	-77.860%
2025-11-20	7.8400	7.8400	7.8400	7.8400	-15.608%	5	204	-80.995%
2025-11-17	9.4000	9.4000	9.2900	9.2900	-8.922%	14	199	-83.961%
2025-11-10	10.2000	10.2000	10.2000	10.2000	+12.335%	1	198	-85.392%
2025-11-07	9.0800	9.0800	8.9700	9.0800	-12.355%	69	198	-83.590%
2025-11-05	10.3900	10.6000	10.3600	10.3600	+2.170%	7	147	-85.618%
2025-11-04	9.7000	10.3000	9.7000	10.1400	-19.524%	7	142	-85.306%
2025-11-03	11.6700	12.6000	11.6700	12.6000	+11.013%	2	138	-88.175%
2025-10-30	11.1000	11.3500	11.1000	11.3500	+7.583%	6	138	-86.872%
2025-10-29	10.7500	11.1000	10.5500	10.5500	-8.261%	48	136	-85.877%
2025-10-28	10.7500	11.5000	10.7500	11.5000	+6.977%	30	101	-87.043%
2025-10-27	10.3500	10.7500	10.3500	10.7500	+1.703%	2	74	-86.140%
2025-10-24	10.4000	10.8100	10.4000	10.5700	+1.440%	6	74	-85.904%
2025-10-23	9.8500	10.4200	9.8500	10.4200	+9.684%	17	73	-85.701%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-4.040%	2	72	-84.316%
2025-10-21	9.5500	10.1500	9.5500	9.9000	-1.590%	3	70	-84.949%
2025-10-20	10.0600	10.0600	10.0600	10.0600	+4.574%	1	68	-85.189%
2025-10-17	9.6500	9.6500	9.6200	9.6200	+1.263%	3	68	-84.511%
2025-10-16	10.1400	10.1400	9.5000	9.5000	-6.863%	5	66	-84.316%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+2.000%	1	63	-85.392%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-14.163%	1	63	-85.100%
2025-10-08	11.0000	11.6500	11.0000	11.6500	-2.917%	14	63	-87.210%
2025-10-07	12.0000	12.0000	12.0000	12.0000	-4.000%	1	63	-87.583%
2025-10-06	11.6400	12.5000	11.6400	12.5000	+14.995%	17	63	-88.080%
2025-10-03	10.7600	10.8700	10.7600	10.8700	+4.822%	17	46	-86.293%
2025-10-02	10.5500	10.5500	10.0000	10.3700	-4.862%	11	38	-85.632%
2025-10-01	10.2000	10.9000	10.2000	10.9000	-4.386%	4	28	-86.330%
2025-09-30	10.8500	11.4000	10.8500	11.4000	-3.797%	6	27	-86.930%
2025-09-29	11.7900	12.1000	11.7500	11.8500	+5.709%	28	23	-87.426%
2025-09-26	11.1100	11.2100	11.1100	11.2100	+0.719%	2	5	-86.708%
2025-09-25	11.0000	11.3000	10.9000	11.1300	+0.090%	4	3	-86.613%
2025-09-24	11.1500	11.1500	11.1200	11.1200	0.000%	3	0	-86.601%

.dark-mode .RjVvTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjVvTs{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C145UBER Jan 21 2028 145.00 Call (UBER280121C00145000)option OPRA

UBER20280121C145
UBER Jan 21 2028 145.00 Call (UBER280121C00145000)
option OPRA