Dark

UBER20280121C150
UBER Jan 21 2028 150.00 Call (UBER280121C00150000)
option OPRA

EOD

Aug 3, 2026

1.98+4.211%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9800	1.9800	1.9800	1.9800	+4.211%	2	8,007	0.000%
2026-07-31	2.0000	2.0000	1.9000	1.9000	-2.564%	18	8,008	+4.211%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-14.097%	1	8,005	+1.538%
2026-07-29	2.0600	2.2700	2.0600	2.2700	+4.128%	13	8,005	-12.775%
2026-07-28	1.9900	2.1800	1.9000	2.1800	+22.472%	212	8,003	-9.174%
2026-07-27	1.7600	1.8700	1.7400	1.7800	+4.706%	22	8,003	+11.236%
2026-07-24	1.9500	1.9500	1.6300	1.7000	-12.821%	112	8,010	+16.471%
2026-07-23	2.1000	2.1000	1.8500	1.9500	-5.340%	43	8,080	+1.538%
2026-07-22	2.1500	2.2000	2.0600	2.0600	-6.364%	3	8,080	-3.883%
2026-07-21	2.4500	2.4600	2.1600	2.2000	-9.091%	402	8,082	-10.000%
2026-07-20	2.4100	2.5600	2.3600	2.4200	-2.419%	13	7,785	-18.182%
2026-07-17	2.5000	2.5500	2.4800	2.4800	-3.502%	4	7,787	-20.161%
2026-07-16	2.7800	2.7800	2.5000	2.5700	-0.388%	5	7,787	-22.957%
2026-07-15	2.5200	2.5800	2.2700	2.5800	-9.790%	21	7,788	-23.256%
2026-07-14	2.5500	2.8600	2.4000	2.8600	+4.000%	49	7,790	-30.769%
2026-07-10	2.9000	2.9000	2.7500	2.7500	-1.079%	2	7,742	-28.000%
2026-07-09	2.7800	2.7800	2.7800	2.7800	+6.923%	10	7,742	-28.777%
2026-07-06	2.7800	3.4000	2.6000	2.6000	-8.772%	83	7,742	-23.846%
2026-07-02	2.6100	2.9900	2.6100	2.8500	+11.765%	27	7,736	-30.526%
2026-06-30	2.8000	2.8000	2.5500	2.5500	-17.742%	37	7,736	-22.353%
2026-06-29	2.7800	3.3000	2.7800	3.1000	-30.337%	35	7,734	-36.129%
2026-06-26	2.6900	4.4500	2.6900	4.4500	+64.815%	104	7,735	-55.506%
2026-06-25	2.9200	2.9200	2.7000	2.7000	-5.263%	103	7,657	-26.667%
2026-06-24	2.2500	3.3500	2.2000	2.8500	+32.558%	2,435	7,566	-30.526%
2026-06-23	2.4000	2.4000	2.1500	2.1500	-13.655%	12	7,558	-7.907%
2026-06-22	2.4200	2.5800	2.3700	2.4900	-2.734%	6	7,559	-20.482%
2026-06-18	2.4500	2.6000	2.4500	2.5600	-2.662%	4	7,376	-22.656%
2026-06-17	2.7000	2.7000	2.5600	2.6300	-6.071%	259	7,376	-24.715%
2026-06-16	2.8800	2.9000	2.8000	2.8000	+3.704%	57	7,376	-29.286%
2026-06-15	2.6000	2.8200	2.2200	2.7000	+29.808%	127	6,583	-26.667%
2026-06-12	2.2800	2.3200	1.9500	2.0800	-13.693%	1,260	6,583	-4.808%
2026-06-11	2.2500	2.4100	2.0900	2.4100	+9.050%	157	6,583	-17.842%
2026-06-10	2.4100	2.4100	2.2100	2.2100	-12.992%	148	6,452	-10.407%
2026-06-09	2.4600	2.5400	2.3300	2.5400	+2.834%	986	6,330	-22.047%
2026-06-08	2.4900	2.7600	2.4700	2.4700	-8.519%	640	5,861	-19.838%
2026-06-05	3.1500	3.2000	2.7000	2.7000	-14.286%	8	5,551	-26.667%
2026-06-04	3.1300	3.4000	3.1000	3.1500	+6.780%	10	5,552	-37.143%
2026-06-03	3.1500	3.1500	2.8000	2.9500	-8.669%	1,240	5,552	-32.881%
2026-06-02	3.0400	3.2300	2.9800	3.2300	+0.937%	44	4,351	-38.700%
2026-06-01	2.9500	3.3500	2.9100	3.2000	+16.788%	98	4,352	-38.125%
2026-05-29	2.4100	2.7400	2.4100	2.7400	+9.600%	154	4,351	-27.737%
2026-05-28	2.4000	2.6000	2.4000	2.5000	0.000%	16	4,296	-20.800%
2026-05-27	2.4300	2.6100	2.4300	2.5000	+0.402%	291	4,297	-20.800%
2026-05-26	2.3700	2.5900	2.3200	2.4900	-0.400%	64	4,168	-20.482%
2026-05-22	2.8000	2.8000	2.5000	2.5000	-11.972%	34	4,164	-20.800%
2026-05-21	3.2500	3.2500	2.8400	2.8400	-2.740%	4	4,164	-30.282%
2026-05-20	2.9200	3.0000	2.8900	2.9200	-4.262%	23	4,164	-32.192%
2026-05-18	2.7400	3.0500	2.3700	3.0500	+7.018%	19	4,162	-35.082%
2026-05-15	3.0500	3.0500	2.7400	2.8500	0.000%	1,431	4,162	-30.526%
2026-05-14	2.8000	2.8500	2.6800	2.8500	-5.000%	22	3,485	-30.526%
2026-05-13	2.9000	3.0000	2.9000	3.0000	-4.762%	3	3,485	-34.000%
2026-05-12	3.0600	3.2500	3.0600	3.1500	-0.631%	14	3,485	-37.143%
2026-05-11	3.7000	3.7000	3.1000	3.1700	0.000%	9	3,485	-37.539%
2026-05-08	2.8000	3.1700	2.8000	3.1700	+2.589%	25	3,480	-37.539%
2026-05-07	3.9000	3.9000	3.0000	3.0900	-16.486%	8	3,499	-35.922%
2026-05-06	3.7000	3.7000	3.5000	3.7000	+23.746%	24	3,501	-46.486%
2026-05-05	3.1500	3.2500	2.8100	2.9900	-0.664%	29	3,478	-33.779%
2026-05-04	3.0500	3.0500	2.9600	3.0100	-4.747%	54	3,483	-34.219%
2026-05-01	3.1000	3.1600	3.1000	3.1600	+0.317%	11	3,484	-37.342%
2026-04-30	3.0000	3.1500	3.0000	3.1500	+5.000%	2	3,484	-37.143%
2026-04-29	3.1000	3.1000	2.9000	3.0000	+2.740%	12	3,485	-34.000%
2026-04-28	3.5500	3.5500	2.9200	2.9200	-9.598%	402	3,486	-32.192%
2026-04-27	3.0500	3.3500	3.0500	3.2300	+3.526%	22	3,486	-38.700%
2026-04-24	3.0000	3.1200	2.9900	3.1200	+2.295%	14	3,486	-36.538%
2026-04-23	3.0000	3.2800	3.0000	3.0500	-5.864%	6	3,477	-35.082%
2026-04-22	3.7500	3.7500	3.2400	3.2400	-13.600%	20	3,474	-38.889%
2026-04-21	3.5500	3.7500	3.5500	3.7500	+15.385%	10	3,475	-47.200%
2026-04-20	3.2500	3.2500	3.1500	3.2500	-3.561%	42	3,475	-39.077%
2026-04-17	3.6500	3.6500	3.3700	3.3700	+2.121%	13	3,514	-41.246%
2026-04-16	3.6200	3.6200	3.1900	3.3000	-5.714%	198	3,515	-40.000%
2026-04-15	3.1500	3.5500	3.1500	3.5000	+33.588%	22	3,375	-43.429%
2026-04-14	2.7500	2.7500	2.5900	2.6200	0.000%	91	3,365	-24.427%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+7.377%	2	3,305	-24.427%
2026-04-10	2.6400	3.2500	2.3700	2.4400	-7.925%	33	3,305	-18.852%
2026-04-09	2.5000	2.6500	2.5000	2.6500	-2.214%	7	3,305	-25.283%
2026-04-08	3.2000	3.2000	2.7100	2.7100	+3.435%	22	3,306	-26.937%
2026-04-07	3.1500	3.1500	2.5100	2.6200	-4.727%	101	3,309	-24.427%
2026-04-02	2.4300	2.7500	2.4300	2.7500	0.000%	11	3,319	-28.000%
2026-03-31	2.6400	2.7500	2.6400	2.7500	+4.563%	9	3,319	-28.000%
2026-03-30	2.5000	2.7500	2.4600	2.6300	+3.543%	1,695	3,321	-24.715%
2026-03-27	2.8000	2.8000	2.5400	2.5400	-5.926%	36	2,625	-22.047%
2026-03-26	2.8400	2.8800	2.6300	2.7000	-14.286%	12	2,624	-26.667%
2026-03-25	3.1800	3.1800	3.1500	3.1500	-1.563%	11	2,622	-37.143%
2026-03-24	3.3500	3.3500	3.2000	3.2000	-7.781%	2	2,621	-38.125%
2026-03-23	3.4000	3.5000	3.4000	3.4700	0.000%	837	2,619	-42.939%
2026-03-20	3.3400	3.4700	3.3400	3.4700	-7.467%	2	2,084	-42.939%
2026-03-19	3.7000	4.0000	3.4900	3.7500	-9.856%	67	2,085	-47.200%
2026-03-18	3.6000	4.1600	3.5400	4.1600	+8.052%	6	2,080	-52.404%
2026-03-17	3.8200	3.9400	3.7000	3.8500	+13.235%	24	2,077	-48.571%
2026-03-16	3.5000	3.5000	3.4000	3.4000	+4.938%	8	2,086	-41.765%
2026-03-13	3.7700	3.7700	3.2400	3.2400	-4.706%	2	2,078	-38.889%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,077	-41.765%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+4.101%	11	2,078	-40.000%
2026-03-10	3.1700	3.1700	3.1700	3.1700	-0.627%	3	2,083	-37.539%
2026-03-09	3.3000	3.3000	3.1900	3.1900	-5.060%	4	2,082	-37.931%
2026-03-06	3.3600	3.3600	3.3600	3.3600	-4.000%	5	2,082	-41.071%
2026-03-05	3.5500	3.5500	3.5000	3.5000	-6.667%	2	2,077	-43.429%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+2.740%	1	2,077	-47.200%
2026-03-03	3.6000	3.6500	3.6000	3.6500	+7.353%	4	2,078	-45.753%
2026-03-02	3.3700	3.4000	3.0000	3.4000	-2.579%	9	2,078	-41.765%
2026-02-27	3.4000	3.5000	3.2500	3.4900	+1.159%	7	2,076	-43.266%
2026-02-26	3.6000	3.7000	3.4500	3.4500	+12.745%	111	2,076	-42.609%
2026-02-25	2.8900	3.2500	2.8900	3.0600	+3.729%	10	2,175	-35.294%
2026-02-24	3.3500	3.3500	2.7900	2.9500	+3.873%	13	2,175	-32.881%
2026-02-23	2.7000	2.8400	2.7000	2.8400	-9.841%	8	2,173	-30.282%
2026-02-20	3.1700	3.2200	2.9900	3.1500	+1.942%	16	2,179	-37.143%
2026-02-19	2.9800	3.2500	2.9500	3.0900	+0.980%	22	2,182	-35.922%
2026-02-18	2.6000	3.1000	2.2200	3.0600	+13.333%	224	2,179	-35.294%
2026-02-17	2.8100	2.8200	2.6800	2.7000	+1.504%	10	2,171	-26.667%
2026-02-13	2.8600	2.8600	2.6600	2.6600	-5.000%	26	2,151	-25.564%
2026-02-12	2.6000	3.1000	2.6000	2.8000	+3.321%	70	2,151	-29.286%
2026-02-11	3.0000	3.0000	2.7100	2.7100	-13.419%	13	2,091	-26.937%
2026-02-10	3.6000	3.6000	3.1300	3.1300	-0.635%	37	2,088	-36.741%
2026-02-09	3.0200	3.3000	3.0200	3.1500	-2.174%	18	2,060	-37.143%
2026-02-06	3.1000	3.9500	3.1000	3.2200	-5.294%	108	2,065	-38.509%
2026-02-05	3.1100	3.7900	3.0000	3.4000	+13.333%	72	1,964	-41.765%
2026-02-04	3.7000	3.7000	2.7600	3.0000	-18.919%	320	1,973	-34.000%
2026-02-03	4.2500	4.2500	3.7000	3.7000	-12.530%	123	1,944	-46.486%
2026-01-30	4.6400	4.6400	4.2300	4.2300	-1.628%	5	1,829	-53.191%
2026-01-29	4.3000	4.7500	4.2000	4.3000	-1.149%	7	1,826	-53.953%
2026-01-28	4.7300	4.7300	4.3500	4.3500	-5.435%	5	1,832	-54.483%
2026-01-27	4.7600	4.7600	4.5000	4.6000	-6.122%	11	1,832	-56.957%
2026-01-26	4.7200	5.1000	4.7200	4.9000	+5.376%	35	1,838	-59.592%
2026-01-23	4.0000	4.9200	4.0000	4.6500	0.000%	36	1,855	-57.419%
2026-01-22	4.9500	5.0000	4.6500	4.6500	-8.824%	18	1,856	-57.419%
2026-01-21	5.2300	5.5500	5.1000	5.1000	+2.000%	184	1,852	-61.176%
2026-01-20	5.1300	5.1300	4.7500	5.0000	-9.420%	34	1,960	-60.400%
2026-01-16	5.0000	5.5200	4.9400	5.5200	+3.565%	8	1,926	-64.130%
2026-01-15	5.3500	5.7000	5.1000	5.3300	-1.296%	59	1,926	-62.852%
2026-01-14	6.0500	6.0500	5.4000	5.4000	-5.759%	8	1,908	-63.333%
2026-01-13	5.3800	5.7300	5.3800	5.7300	-0.693%	2	1,903	-65.445%
2026-01-12	5.5500	5.7700	5.5500	5.7700	+4.909%	22	1,903	-65.685%
2026-01-09	5.8500	5.8500	5.5000	5.5000	-11.290%	27	1,887	-64.000%
2026-01-08	5.9000	6.2600	5.9000	6.2000	+2.819%	218	1,877	-68.065%
2026-01-07	6.2000	6.2000	5.7000	6.0300	+9.636%	8	1,684	-67.164%
2026-01-06	4.7900	5.6600	4.7900	5.5000	+21.951%	20	1,683	-64.000%
2026-01-05	4.9000	4.9200	4.3500	4.5100	-9.438%	14	1,680	-56.098%
2026-01-02	4.6500	4.9800	4.6500	4.9800	+7.559%	3	1,677	-60.241%
2025-12-31	4.7500	4.7500	4.5500	4.6300	+0.652%	13	1,667	-57.235%
2025-12-30	4.6300	4.6300	4.5700	4.6000	+3.604%	9	1,667	-56.957%
2025-12-29	4.6000	4.6000	4.4400	4.4400	-1.333%	7	1,667	-55.405%
2025-12-26	4.6000	4.6000	4.4600	4.5000	-2.597%	35	1,663	-56.000%
2025-12-24	4.4400	4.6200	4.0000	4.6200	+1.538%	157	1,675	-57.143%
2025-12-23	4.7000	4.8000	4.5000	4.5500	-5.208%	29	1,675	-56.484%
2025-12-22	4.6000	4.8500	4.5000	4.8000	+12.941%	232	1,680	-58.750%
2025-12-19	4.5600	4.5600	4.0800	4.2500	-3.409%	148	1,499	-53.412%
2025-12-18	4.4600	4.9000	4.3500	4.4000	0.000%	134	1,398	-55.000%
2025-12-17	4.8000	4.9000	4.3500	4.4000	-6.977%	90	1,292	-55.000%
2025-12-16	4.9500	5.1000	4.7300	4.7300	-7.255%	11	1,209	-58.140%
2025-12-15	5.5000	5.5000	4.9000	5.1000	-13.559%	145	1,199	-61.176%
2025-12-12	5.8000	5.9000	5.8000	5.9000	-1.503%	105	1,074	-66.441%
2025-12-11	5.9200	6.2000	5.7100	5.9900	-2.602%	13	1,032	-66.945%
2025-12-10	6.9800	6.9800	5.4200	6.1500	-12.143%	19	1,029	-67.805%
2025-12-09	7.7200	7.7200	7.0000	7.0000	-9.677%	9	1,024	-71.714%
2025-12-08	7.9000	7.9000	7.7500	7.7500	-1.899%	2	1,024	-74.452%
2025-12-05	8.0000	8.2000	7.8500	7.9000	+1.935%	6	1,023	-74.937%
2025-12-04	7.2900	7.7500	7.2900	7.7500	+2.649%	14	1,023	-74.452%
2025-12-03	7.5700	7.8000	7.5400	7.5500	+8.633%	7	1,020	-73.775%
2025-12-02	6.2500	6.9700	6.2500	6.9500	+6.107%	13	1,016	-71.511%
2025-12-01	6.7500	6.7500	6.5500	6.5500	-4.935%	4	1,004	-69.771%
2025-11-28	6.6400	6.8900	6.4800	6.8900	+9.539%	14	1,004	-71.263%
2025-11-26	6.5500	6.5500	6.2900	6.2900	+6.250%	3	1,000	-68.521%
2025-11-25	5.6500	5.9200	5.6400	5.9200	+6.667%	26	1,000	-66.554%
2025-11-24	5.9000	6.1500	5.5500	5.5500	-11.483%	142	1,017	-64.324%
2025-11-21	6.4500	6.6100	6.1500	6.2700	-7.111%	37	916	-68.421%
2025-11-20	7.7500	7.7500	6.5000	6.7500	-11.184%	79	926	-70.667%
2025-11-19	8.2000	8.2000	7.6000	7.6000	-12.644%	5	860	-73.947%
2025-11-18	8.7000	8.7000	8.7000	8.7000	+2.959%	20	859	-77.241%
2025-11-17	8.5500	8.5500	8.1200	8.4500	-4.195%	6	855	-76.568%
2025-11-14	8.8200	8.8200	8.8200	8.8200	+3.158%	1	857	-77.551%
2025-11-13	9.0100	9.0100	8.4500	8.5500	-14.500%	548	857	-76.842%
2025-11-12	10.0000	10.0000	10.0000	10.0000	+11.732%	1	775	-80.200%
2025-11-11	8.9500	8.9500	8.9500	8.9500	-3.034%	20	755	-77.877%
2025-11-10	8.8200	9.2300	8.8200	9.2300	+9.881%	30	755	-78.548%
2025-11-07	8.6000	8.6000	8.0000	8.4000	+5.000%	12	749	-76.429%
2025-11-06	9.0500	9.0500	8.0000	8.0000	-14.894%	36	739	-75.250%
2025-11-05	9.5000	9.6500	9.4000	9.4000	-6.000%	386	729	-78.936%
2025-11-04	8.5500	11.0000	8.5500	10.0000	-21.011%	37	377	-80.200%
2025-11-03	10.6500	12.6600	10.6500	12.6600	+19.886%	34	356	-84.360%
2025-10-31	10.3500	10.7500	10.1500	10.5600	-1.308%	17	356	-81.250%
2025-10-30	10.1500	10.7000	10.0000	10.7000	+4.492%	10	343	-81.495%
2025-10-29	10.0500	10.5000	9.8000	10.2400	+1.992%	236	336	-80.664%
2025-10-28	10.1500	13.0000	9.9000	10.0400	+1.722%	77	102	-80.279%
2025-10-27	9.7000	9.8700	9.7000	9.8700	+2.280%	2	74	-79.939%
2025-10-24	9.5800	9.6500	9.5800	9.6500	-0.515%	5	74	-79.482%
2025-10-23	9.7000	9.7000	9.7000	9.7000	+8.989%	10	72	-79.588%
2025-10-22	9.2000	9.2000	8.5000	8.9000	-4.301%	4	66	-77.753%
2025-10-21	9.3000	9.3000	9.3000	9.3000	+0.758%	1	63	-78.710%
2025-10-20	9.1100	9.2300	9.1100	9.2300	+2.556%	2	64	-78.548%
2025-10-17	8.8000	9.0000	8.7700	9.0000	+4.046%	5	64	-78.000%
2025-10-16	9.3400	9.3400	8.6500	8.6500	-8.947%	15	61	-77.110%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+0.529%	1	48	-79.158%
2025-10-14	9.7000	9.7500	9.1000	9.4500	-3.077%	11	47	-79.048%
2025-10-13	9.2700	9.7500	9.2700	9.7500	+3.066%	10	44	-79.692%
2025-10-10	9.5100	10.0000	9.4600	9.4600	-4.925%	7	38	-79.070%
2025-10-09	10.1600	10.1600	9.9500	9.9500	-2.451%	4	0	-80.101%
2025-10-08	9.9500	10.2000	9.2900	10.2000	0.000%	37	0	-80.588%

.dark-mode .WWlBRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WWlBRR{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C150UBER Jan 21 2028 150.00 Call (UBER280121C00150000)option OPRA

UBER20280121C150
UBER Jan 21 2028 150.00 Call (UBER280121C00150000)
option OPRA