Dark

UBER20280121C45
UBER Jan 21 2028 45.00 Call (UBER280121C00045000)
option OPRA

EOD

Oct 1, 2026

28.15-2.763%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.7100	28.7100	27.8000	28.1500	-2.763%	7	157	0.000%
2026-09-30	30.1000	30.1000	28.9500	28.9500	-1.195%	5	153	-2.763%
2026-09-29	29.5000	29.5000	29.3000	29.3000	+1.454%	8	148	-3.925%
2026-09-28	29.5000	29.5000	28.8800	28.8800	-2.102%	3	142	-2.528%
2026-09-24	29.6000	29.6000	29.4200	29.5000	-0.338%	7	141	-4.576%
2026-09-23	29.5000	29.7000	29.5000	29.6000	-1.003%	4	136	-4.899%
2026-09-22	30.4000	30.4000	29.9000	29.9000	-5.529%	4	133	-5.853%
2026-09-17	31.4000	31.6500	31.1500	31.6500	-1.555%	7	130	-11.058%
2026-09-16	32.1500	32.1500	32.1500	32.1500	+1.420%	1	128	-12.442%
2026-09-11	32.0800	32.0800	31.6000	31.7000	0.000%	5	127	-11.199%
2026-09-09	31.7000	31.7000	31.7000	31.7000	-13.741%	30	122	-11.199%
2026-09-02	37.0000	37.0000	36.7500	36.7500	+1.913%	2	112	-23.401%
2026-08-31	36.3000	36.3000	36.0600	36.0600	-2.011%	4	113	-21.936%
2026-08-27	36.8000	36.8000	36.8000	36.8000	-6.835%	3	112	-23.505%
2026-08-26	39.5000	39.5000	39.5000	39.5000	+3.947%	2	112	-28.734%
2026-08-19	35.6800	38.0000	35.6800	38.0000	+8.727%	4	112	-25.921%
2026-08-17	37.5000	37.5000	34.9500	34.9500	-1.132%	3	112	-19.456%
2026-08-13	35.3500	35.3500	35.3500	35.3500	-0.141%	1	111	-20.368%
2026-08-12	35.4000	35.4000	35.4000	35.4000	-5.726%	1	110	-20.480%
2026-08-11	37.5500	37.5500	37.5500	37.5500	+1.077%	3	110	-25.033%
2026-08-10	37.0000	37.1500	37.0000	37.1500	+6.692%	11	110	-24.226%
2026-08-07	34.4000	35.0000	34.4000	34.8200	+15.107%	15	110	-19.156%
2026-08-06	30.2500	30.2500	30.2500	30.2500	+6.514%	2	111	-6.942%
2026-08-05	29.0000	29.3500	28.0000	28.4000	-12.292%	16	109	-0.880%
2026-08-04	32.3800	32.3800	32.3800	32.3800	+5.610%	1	97	-13.064%
2026-07-31	30.6000	30.6600	30.6000	30.6600	+2.064%	4	96	-8.187%
2026-07-30	30.0400	30.0400	30.0400	30.0400	-6.125%	1	98	-6.292%
2026-07-29	32.0000	32.0000	32.0000	32.0000	+14.286%	5	97	-12.031%
2026-07-27	28.1200	28.1200	28.0000	28.0000	+0.937%	4	92	+0.536%
2026-07-24	29.8500	29.8500	27.7400	27.7400	-17.194%	4	88	+1.478%
2026-07-09	33.5000	33.5000	33.5000	33.5000	-3.039%	2	85	-15.970%
2026-07-07	34.5500	34.5500	34.5500	34.5500	-0.145%	3	83	-18.524%
2026-06-30	34.6000	34.6000	34.6000	34.6000	-8.947%	2	82	-18.642%
2026-06-29	38.0000	38.0000	38.0000	38.0000	+4.110%	3	82	-25.921%
2026-06-26	36.5000	36.5000	36.5000	36.5000	+3.811%	1	82	-22.877%
2026-06-24	35.1600	35.1600	35.1600	35.1600	+0.890%	1	82	-19.937%
2026-06-16	34.8500	34.8500	34.8500	34.8500	+13.003%	1	82	-19.225%
2026-06-11	30.8400	30.8400	30.8400	30.8400	-2.866%	1	82	-8.722%
2026-06-10	31.7500	31.7500	31.7500	31.7500	-2.727%	1	82	-11.339%
2026-06-03	32.6400	32.6400	32.6400	32.6400	-1.300%	1	82	-13.756%
2026-05-29	32.9500	33.0700	32.9500	33.0700	-9.248%	2	82	-14.878%
2026-05-08	36.4400	36.4400	36.4400	36.4400	-4.856%	1	81	-22.750%
2026-05-07	38.3500	38.3500	38.3000	38.3000	-0.519%	2	80	-26.501%
2026-05-06	38.5000	38.5000	38.5000	38.5000	+7.242%	1	80	-26.883%
2026-05-04	36.0000	36.0000	35.9000	35.9000	-3.882%	2	80	-21.588%
2026-04-28	37.3500	37.3500	37.3500	37.3500	-0.134%	1	80	-24.632%
2026-04-20	37.5000	37.6500	37.3500	37.4000	+14.654%	33	80	-24.733%
2026-04-02	32.6200	32.6200	32.6200	32.6200	-4.002%	50	108	-13.703%
2026-04-01	34.2500	34.2500	33.8500	33.9800	-7.913%	12	108	-17.157%
2026-03-23	36.9000	36.9000	36.9000	36.9000	+3.073%	9	109	-23.713%
2026-03-20	35.9000	35.9000	35.6200	35.8000	-10.990%	12	118	-21.369%
2026-03-17	39.6000	40.2200	39.6000	40.2200	+10.646%	5	116	-30.010%
2026-03-11	36.3500	36.3500	36.3500	36.3500	+4.906%	1	119	-22.558%
2026-03-09	34.6500	34.6500	34.6500	34.6500	-4.440%	1	120	-18.759%
2026-02-27	36.2600	36.2600	36.2600	36.2600	+12.609%	1	120	-22.366%
2026-02-17	32.2000	32.2000	32.2000	32.2000	+0.312%	3	120	-12.578%
2026-02-12	34.0000	34.0000	32.1000	32.1000	-5.030%	3	117	-12.305%
2026-02-11	33.8000	33.8000	33.8000	33.8000	-5.587%	8	115	-16.716%
2026-02-10	35.8000	35.8000	35.8000	35.8000	-1.105%	1	107	-21.369%
2026-02-06	35.4500	36.2000	35.4500	36.2000	-0.275%	6	106	-22.238%
2026-02-04	36.2500	36.3000	35.5000	36.3000	-6.995%	4	104	-22.452%
2026-02-03	39.9000	39.9000	39.0300	39.0300	-5.152%	5	102	-27.876%
2026-02-02	41.1500	41.1500	41.1500	41.1500	-4.102%	1	97	-31.592%
2026-01-29	42.6000	42.9100	42.6000	42.9100	+3.898%	5	96	-34.398%
2026-01-28	41.6500	41.6500	41.3000	41.3000	-5.815%	2	92	-31.840%
2026-01-26	43.7500	43.8500	43.7500	43.8500	-1.239%	2	91	-35.804%
2026-01-23	44.3500	44.4000	44.3500	44.4000	-2.030%	2	92	-36.599%
2026-01-22	45.3200	45.3200	45.3200	45.3200	-4.388%	4	93	-37.886%
2026-01-21	45.1000	47.4000	45.1000	47.4000	+2.932%	44	97	-40.612%
2026-01-12	46.0500	46.0500	46.0500	46.0500	-0.108%	2	95	-38.871%
2026-01-09	46.3000	46.3000	46.1000	46.1000	+6.099%	2	95	-38.937%
2025-12-31	43.4500	43.4500	43.4500	43.4500	+1.661%	2	94	-35.213%
2025-12-26	42.7700	43.1000	42.7400	42.7400	-0.743%	6	94	-34.137%
2025-12-24	43.0600	43.0600	43.0600	43.0600	+5.410%	2	86	-34.626%
2025-12-19	40.8700	40.8700	40.8500	40.8500	-1.685%	5	86	-31.089%
2025-12-18	41.5500	41.5500	41.5500	41.5500	-4.920%	50	81	-32.250%
2025-12-15	43.8000	43.8000	43.7000	43.7000	-8.000%	2	31	-35.584%
2025-12-12	47.5200	47.5200	47.5000	47.5000	+4.121%	3	30	-40.737%
2025-12-10	49.0000	49.0000	44.8300	45.6200	-14.409%	8	28	-38.295%
2025-12-05	53.3000	53.3000	53.3000	53.3000	0.000%	50	25	-47.186%

.dark-mode .vg01BB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vg01BB{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C45UBER Jan 21 2028 45.00 Call (UBER280121C00045000)option OPRA

UBER20280121C45
UBER Jan 21 2028 45.00 Call (UBER280121C00045000)
option OPRA