Dark

UBER20280121C40
UBER Jan 21 2028 40.00 Call (UBER280121C00040000)
option OPRA

EOD

Oct 1, 2026

32.20-3.361%(-1.12)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.5000	32.5000	31.7000	32.2000	-3.361%	31	609	0.000%
2026-09-29	33.2500	33.3200	33.2500	33.3200	+1.896%	9	599	-3.361%
2026-09-28	32.5500	32.7000	32.5500	32.7000	-2.534%	4	592	-1.529%
2026-09-25	33.5300	33.6000	33.4500	33.5500	0.000%	62	589	-4.024%
2026-09-24	34.0000	34.0000	33.5500	33.5500	-0.593%	21	579	-4.024%
2026-09-23	33.0000	33.7500	33.0000	33.7500	-5.594%	3	578	-4.593%
2026-09-22	35.6500	35.7500	35.6500	35.7500	+2.789%	11	575	-9.930%
2026-09-21	34.5000	34.8500	34.5000	34.7800	-5.232%	9	564	-7.418%
2026-09-14	36.5000	36.7000	36.3500	36.7000	+5.158%	28	559	-12.262%
2026-09-11	34.9000	34.9000	34.9000	34.9000	-0.993%	1	541	-7.736%
2026-09-10	34.5000	35.2500	34.5000	35.2500	-1.811%	2	540	-8.652%
2026-09-09	35.9000	35.9000	35.9000	35.9000	-5.277%	2	540	-10.306%
2026-09-08	37.5000	37.9000	37.5000	37.9000	-3.978%	22	540	-15.040%
2026-09-03	42.0000	42.0000	39.4700	39.4700	-2.543%	28	520	-18.419%
2026-08-31	41.9500	41.9500	39.6000	40.5000	-2.994%	62	546	-20.494%
2026-08-28	41.7500	41.7500	41.7500	41.7500	-2.907%	10	484	-22.874%
2026-08-20	43.0000	43.0000	43.0000	43.0000	+7.366%	1	474	-25.116%
2026-08-17	40.0500	40.0500	40.0500	40.0500	+2.692%	3	473	-19.600%
2026-08-13	39.0000	39.0000	39.0000	39.0000	-8.127%	10	470	-17.436%
2026-08-11	41.7500	42.7500	41.6000	42.4500	+2.413%	21	460	-24.146%
2026-08-10	41.4000	41.5000	41.3600	41.4500	+7.662%	6	441	-22.316%
2026-08-07	38.2000	38.5000	38.2000	38.5000	+13.435%	3	444	-16.364%
2026-08-06	33.1500	33.9700	33.1500	33.9400	+3.476%	31	445	-5.127%
2026-08-05	33.3000	33.3000	31.7500	32.8000	-8.864%	11	416	-1.829%
2026-08-03	35.9900	35.9900	35.9900	35.9900	+3.301%	2	407	-10.531%
2026-07-31	34.8400	34.8400	34.8400	34.8400	+1.723%	1	405	-7.577%
2026-07-28	34.2500	34.2500	34.2500	34.2500	+3.945%	2	406	-5.985%
2026-07-27	31.8000	32.9500	31.6000	32.9500	-5.830%	36	404	-2.276%
2026-07-24	34.9900	34.9900	34.9900	34.9900	+3.368%	1	368	-7.974%
2026-07-23	33.8500	33.8500	33.8500	33.8500	-7.260%	1	369	-4.874%
2026-07-21	37.1000	37.1000	36.5000	36.5000	-2.667%	3	368	-11.781%
2026-07-20	37.5000	37.5000	37.5000	37.5000	+1.351%	4	366	-14.133%
2026-07-17	36.6000	37.0000	36.6000	37.0000	-3.896%	20	362	-12.973%
2026-07-16	38.5000	38.5000	38.5000	38.5000	0.000%	4	342	-16.364%
2026-07-15	37.5000	38.5000	37.5000	38.5000	+4.054%	21	338	-16.364%
2026-07-14	37.4000	37.4000	37.0000	37.0000	-3.394%	31	359	-12.973%
2026-07-08	38.3000	38.3000	38.3000	38.3000	0.000%	11	328	-15.927%
2026-07-07	38.3000	38.3000	38.3000	38.3000	+0.131%	1	317	-15.927%
2026-07-02	37.9700	38.2500	37.9700	38.2500	-5.392%	6	318	-15.817%
2026-06-26	38.0000	40.4300	38.0000	40.4300	+5.561%	4	318	-20.356%
2026-06-25	38.3000	38.3000	38.3000	38.3000	-2.096%	1	314	-15.927%
2026-06-24	37.5000	39.1200	37.5000	39.1200	+11.105%	3	313	-17.689%
2026-06-23	35.2100	35.2100	35.2100	35.2100	-3.455%	1	316	-8.549%
2026-06-22	36.4700	36.4700	36.4700	36.4700	-0.897%	1	315	-11.708%
2026-06-18	36.8000	36.8000	36.8000	36.8000	-3.387%	1	311	-12.500%
2026-06-15	38.0900	38.0900	38.0900	38.0900	+14.042%	5	311	-15.463%
2026-06-12	33.4000	33.4000	33.4000	33.4000	-0.299%	10	311	-3.593%
2026-06-11	33.5000	33.5000	33.5000	33.5000	-3.597%	1	311	-3.881%
2026-06-10	34.7500	34.7500	34.7500	34.7500	-3.472%	1	310	-7.338%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-6.977%	1	309	-10.556%
2026-06-01	38.7000	38.7000	38.7000	38.7000	+6.582%	4	310	-16.796%
2026-05-29	36.9000	36.9000	36.2500	36.3100	+0.805%	16	314	-11.319%
2026-05-28	35.2700	36.0200	35.2700	36.0200	-0.332%	2	298	-10.605%
2026-05-27	35.9500	36.2500	35.9500	36.1400	+0.669%	4	296	-10.902%
2026-05-26	35.8000	36.0000	35.8000	35.9000	-9.686%	5	294	-10.306%
2026-05-20	39.7500	39.7500	39.7500	39.7500	-1.242%	4	293	-18.994%
2026-05-19	40.2500	40.2500	40.2500	40.2500	+0.625%	38	255	-20.000%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+4.439%	1	255	-19.500%
2026-05-14	38.3000	38.3000	38.3000	38.3000	-4.608%	5	255	-15.927%
2026-05-13	40.1500	40.1500	40.1500	40.1500	-6.628%	5	257	-19.801%
2026-05-07	43.0000	43.0000	43.0000	43.0000	0.000%	1	257	-25.116%
2026-05-06	43.0000	43.0000	43.0000	43.0000	+9.137%	2	257	-25.116%
2026-04-30	39.4000	39.4000	39.4000	39.4000	+1.026%	1	259	-18.274%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-5.569%	1	258	-17.436%
2026-04-20	41.2000	41.4500	41.2000	41.3000	-1.900%	22	259	-22.034%
2026-04-16	42.1000	42.1000	42.1000	42.1000	+8.226%	2	262	-23.515%
2026-04-14	38.9000	38.9000	38.9000	38.9000	+5.707%	1	262	-17.224%
2026-04-13	36.7500	36.8000	36.7500	36.8000	+3.662%	32	278	-12.500%
2026-04-10	36.7400	36.7400	35.5000	35.5000	-10.804%	2	278	-9.296%
2026-04-08	39.8000	39.8000	39.8000	39.8000	+7.076%	15	278	-19.095%
2026-03-31	37.1700	37.1700	37.1700	37.1700	+2.680%	1	263	-13.371%
2026-03-30	36.1700	36.2000	36.1700	36.2000	-3.338%	6	262	-11.050%
2026-03-26	37.4500	37.4500	37.4500	37.4500	-2.979%	1	262	-14.019%
2026-03-25	38.6000	38.6000	38.6000	38.6000	+1.153%	2	262	-16.580%
2026-03-24	39.3100	39.3100	38.1600	38.1600	-3.024%	34	264	-15.618%
2026-03-20	39.3500	39.3500	39.3500	39.3500	-9.540%	2	250	-18.170%
2026-03-17	43.5000	43.5000	43.5000	43.5000	+10.406%	1	250	-25.977%
2026-03-13	39.4000	39.4000	39.4000	39.4000	+1.364%	2	251	-18.274%
2026-03-12	39.0000	39.0000	38.8700	38.8700	-2.581%	3	253	-17.160%
2026-03-11	40.0000	40.0000	39.9000	39.9000	+1.527%	4	252	-19.298%
2026-03-09	38.5700	39.3000	38.5700	39.3000	-4.820%	3	252	-18.066%
2026-03-05	41.5000	41.5000	41.2900	41.2900	-0.024%	3	252	-22.015%
2026-03-04	41.3000	41.3000	41.3000	41.3000	+0.732%	1	251	-22.034%
2026-03-02	40.0500	41.0000	40.0500	41.0000	+1.235%	2	251	-21.463%
2026-02-27	40.5000	40.5000	40.5000	40.5000	-1.699%	1	251	-20.494%
2026-02-26	40.7700	41.2000	40.6000	41.2000	+8.995%	15	251	-21.845%
2026-02-25	37.8000	37.8000	37.8000	37.8000	+4.535%	1	247	-14.815%
2026-02-23	36.4000	36.4000	36.1600	36.1600	-9.600%	6	247	-10.951%
2026-02-20	38.3500	40.0000	38.3500	40.0000	+4.575%	8	249	-19.500%
2026-02-19	38.2500	38.2500	38.2500	38.2500	+0.658%	4	247	-15.817%
2026-02-18	38.0000	38.0000	38.0000	38.0000	+8.293%	1	247	-15.263%
2026-02-13	35.9000	35.9000	35.0900	35.0900	-3.652%	12	247	-8.236%
2026-02-12	37.5000	37.5000	35.7900	36.4200	-1.568%	7	247	-11.587%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-5.900%	3	243	-12.973%
2026-02-10	39.5000	39.5000	39.3200	39.3200	-0.957%	7	243	-18.108%
2026-02-09	39.7800	40.5000	39.7000	39.7000	+1.224%	7	244	-18.892%
2026-02-06	39.2200	39.2200	39.2200	39.2200	-4.341%	1	240	-17.899%
2026-02-05	41.5400	41.5400	41.0000	41.0000	+4.886%	3	240	-21.463%
2026-02-04	40.0000	40.0500	39.0900	39.0900	-8.454%	78	238	-17.626%
2026-02-03	43.5000	43.5000	42.7000	42.7000	-9.149%	28	243	-24.590%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+4.444%	5	234	-31.489%
2026-01-28	45.0000	45.0000	45.0000	45.0000	-3.017%	1	239	-28.444%
2026-01-27	46.4000	46.4000	46.4000	46.4000	-2.623%	5	239	-30.603%
2026-01-26	47.8000	47.8000	47.6500	47.6500	+0.953%	4	239	-32.424%
2026-01-23	47.7300	47.7300	47.2000	47.2000	-6.200%	218	238	-31.780%
2026-01-21	49.0500	50.3200	49.0000	50.3200	+5.052%	19	174	-36.010%
2026-01-20	47.9000	47.9000	47.9000	47.9000	-2.245%	1	184	-32.777%
2026-01-16	49.0000	49.0000	49.0000	49.0000	-0.020%	1	183	-34.286%
2026-01-15	48.5000	49.0100	48.5000	49.0100	-1.388%	3	183	-34.299%
2026-01-13	49.7000	49.7000	49.7000	49.7000	-0.600%	1	180	-35.211%
2026-01-12	50.0000	50.1000	49.9100	50.0000	-0.200%	63	179	-35.600%
2026-01-09	50.1100	50.1500	50.1000	50.1000	+0.020%	6	160	-35.729%
2026-01-06	49.7600	50.2500	49.7600	50.0900	+7.720%	3	159	-35.716%
2026-01-05	46.0000	46.5000	45.5000	46.5000	-1.022%	7	156	-30.753%
2025-12-31	47.0100	47.0100	46.9800	46.9800	-0.656%	6	156	-31.460%
2025-12-30	47.5000	47.5000	47.2900	47.2900	+1.918%	2	156	-31.909%
2025-12-29	46.4900	46.5400	46.2200	46.4000	-0.770%	72	156	-30.603%
2025-12-26	46.6900	46.8000	46.6000	46.7600	+0.841%	20	121	-31.138%
2025-12-24	46.3700	46.3700	46.3700	46.3700	-1.633%	100	11	-30.559%
2025-12-22	46.5000	47.1400	46.5000	47.1400	+4.756%	2	11	-31.693%
2025-12-19	44.8700	45.0000	44.8700	45.0000	0.000%	10	10	-28.444%

.dark-mode .YbrQk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbrQk4{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C40UBER Jan 21 2028 40.00 Call (UBER280121C00040000)option OPRA

UBER20280121C40
UBER Jan 21 2028 40.00 Call (UBER280121C00040000)
option OPRA