Dark

UBER20280121C50
UBER Jan 21 2028 50.00 Call (UBER280121C00050000)
option OPRA

EOD

Oct 1, 2026

24.55-2.964%(-0.75)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9000	24.9000	24.1000	24.5500	-2.964%	76	1,400	0.000%
2026-09-30	25.5500	25.6500	25.3000	25.3000	-2.430%	20	1,383	-2.964%
2026-09-29	25.4000	26.3000	25.4000	25.9300	+4.137%	76	1,391	-5.322%
2026-09-28	25.3000	25.4100	24.7500	24.9000	-4.120%	251	1,366	-1.406%
2026-09-25	26.0000	26.0700	25.7000	25.9700	+0.309%	38	1,362	-5.468%
2026-09-24	26.5000	26.5000	25.7500	25.8900	-2.302%	19	1,339	-5.176%
2026-09-23	25.7600	26.5000	25.5000	26.5000	+0.760%	52	1,322	-7.358%
2026-09-22	27.8500	28.0000	26.2500	26.3000	-5.054%	32	1,292	-6.654%
2026-09-21	27.2500	27.7000	26.8000	27.7000	+1.838%	51	1,267	-11.372%
2026-09-18	27.2000	27.2000	26.8000	27.2000	-1.091%	30	1,218	-9.743%
2026-09-17	27.2000	27.7000	27.0000	27.5000	0.000%	34	1,192	-10.727%
2026-09-16	27.4500	28.0000	27.4000	27.5000	-1.434%	14	1,175	-10.727%
2026-09-15	28.0000	28.4000	27.9000	27.9000	-3.627%	26	1,169	-12.007%
2026-09-14	27.7000	29.0000	27.7000	28.9500	+3.393%	43	1,168	-15.199%
2026-09-11	29.0000	29.0000	27.7000	28.0000	-3.415%	51	1,140	-12.321%
2026-09-10	27.3500	30.5500	26.4500	28.9900	+4.281%	69	1,116	-15.316%
2026-09-09	29.3000	29.3000	27.8000	27.8000	-5.184%	37	1,069	-11.691%
2026-09-08	30.0000	30.1700	29.3200	29.3200	-7.943%	37	1,045	-16.269%
2026-09-04	32.0000	32.7000	31.6900	31.8500	-0.469%	35	986	-22.920%
2026-09-03	33.6000	33.9500	31.6000	32.0000	-2.141%	36	986	-23.281%
2026-09-02	32.6500	32.9500	32.6500	32.7000	+4.640%	17	959	-24.924%
2026-09-01	32.6000	32.6000	31.2500	31.2500	-1.575%	11	951	-21.440%
2026-08-31	33.0000	33.0000	31.7500	31.7500	-8.712%	22	950	-22.677%
2026-08-28	33.9100	34.7800	33.9100	34.7800	+5.714%	2	931	-29.413%
2026-08-27	32.9000	32.9000	32.9000	32.9000	-6.667%	2	929	-25.380%
2026-08-26	35.5000	35.5000	35.2500	35.2500	-0.704%	5	927	-30.355%
2026-08-25	35.6000	36.0000	35.5000	35.5000	+1.140%	146	927	-30.845%
2026-08-24	34.3500	35.2800	34.3500	35.1000	+1.007%	25	1,051	-30.057%
2026-08-21	34.6400	35.1500	34.2000	34.7500	+1.076%	20	1,064	-29.353%
2026-08-19	32.6000	35.0000	32.6000	34.3800	+10.547%	99	1,051	-28.592%
2026-08-18	32.5000	33.0800	31.1000	31.1000	+0.323%	7	1,145	-21.061%
2026-08-17	32.4000	32.4000	31.0000	31.0000	-3.427%	17	1,144	-20.806%
2026-08-14	32.0000	32.3500	31.9000	32.1000	+1.198%	14	1,129	-23.520%
2026-08-13	31.2000	31.7200	31.0000	31.7200	+0.698%	6	1,115	-22.604%
2026-08-12	34.1000	34.1000	31.2500	31.5000	-8.510%	73	1,109	-22.063%
2026-08-11	33.6900	34.6500	33.6900	34.4300	+2.470%	8	1,039	-28.696%
2026-08-10	33.3000	33.6200	32.8500	33.6000	+7.554%	21	1,047	-26.935%
2026-08-07	29.0000	31.7000	29.0000	31.2400	+14.516%	24	1,047	-21.415%
2026-08-06	25.9500	27.8400	25.9500	27.2800	+6.563%	27	1,047	-10.007%
2026-08-05	26.0000	26.0000	24.2500	25.6000	-11.419%	114	1,048	-4.102%
2026-08-04	28.7500	29.1000	28.7000	28.9000	+1.832%	9	939	-15.052%
2026-08-03	28.5000	28.5000	28.3500	28.3800	+2.603%	8	934	-13.495%
2026-07-31	27.3100	27.6600	27.3100	27.6600	+1.878%	18	934	-11.244%
2026-07-30	27.2500	27.2500	26.7900	27.1500	-1.986%	8	917	-9.576%
2026-07-29	27.4600	28.0000	27.4600	27.7000	+3.668%	149	916	-11.372%
2026-07-28	26.7200	26.7200	26.7200	26.7200	+2.928%	1	785	-8.121%
2026-07-27	24.7700	25.9600	24.5000	25.9600	+6.176%	62	785	-5.431%
2026-07-24	26.6900	26.6900	24.2000	24.4500	-8.701%	9	703	+0.409%
2026-07-23	27.4500	27.4500	26.5000	26.7800	-3.773%	18	694	-8.327%
2026-07-22	28.4900	28.4900	27.8300	27.8300	-4.430%	7	678	-11.786%
2026-07-21	29.5500	29.5500	28.9500	29.1200	-4.053%	11	673	-15.694%
2026-07-20	29.0000	30.5000	29.0000	30.3500	+4.117%	13	664	-19.110%
2026-07-17	30.0000	30.0000	29.1500	29.1500	-7.460%	5	665	-15.780%
2026-07-16	31.4500	31.5000	30.8800	31.5000	+2.673%	10	662	-22.063%
2026-07-15	30.9100	30.9100	30.6800	30.6800	+4.000%	31	671	-19.980%
2026-07-14	30.3300	30.3300	29.5000	29.5000	-8.951%	2	692	-16.780%
2026-07-13	32.1400	32.4500	32.1400	32.4000	+1.727%	5	690	-24.228%
2026-07-10	32.3600	32.8300	31.8500	31.8500	+4.085%	54	693	-22.920%
2026-07-08	31.7500	31.7500	30.6000	30.6000	-4.524%	9	645	-19.771%
2026-07-07	31.1600	32.0500	31.1600	32.0500	+6.833%	7	644	-23.401%
2026-07-06	30.3300	31.0900	30.0000	30.0000	-1.639%	8	637	-18.167%
2026-07-01	30.1900	30.5000	30.1900	30.5000	+1.836%	2	633	-19.508%
2026-06-30	31.9500	31.9500	29.9500	29.9500	-7.103%	2	633	-18.030%
2026-06-29	34.9000	34.9000	32.2400	32.2400	-3.038%	10	631	-23.852%
2026-06-26	31.5000	33.2500	31.5000	33.2500	+9.375%	8	629	-26.165%
2026-06-25	31.0000	31.7000	30.4000	30.4000	-3.949%	12	631	-19.243%
2026-06-24	28.1000	32.7000	28.1000	31.6500	+8.576%	21	619	-22.433%
2026-06-23	29.1500	29.1500	29.1500	29.1500	-0.512%	1	621	-15.780%
2026-06-22	29.0000	29.3000	29.0000	29.3000	+0.618%	3	620	-16.212%
2026-06-17	30.2000	30.2000	29.1000	29.1200	-6.065%	7	626	-15.694%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+1.473%	5	626	-20.806%
2026-06-15	28.5000	30.5500	28.5000	30.5500	+16.248%	8	634	-19.640%
2026-06-12	26.0000	26.2800	26.0000	26.2800	-0.830%	7	634	-6.583%
2026-06-11	26.9000	26.9000	26.1200	26.5000	-3.636%	19	634	-7.358%
2026-06-10	28.0500	28.0500	27.4000	27.5000	-4.348%	3	635	-10.727%
2026-06-09	29.0100	29.0100	28.2500	28.7500	+2.095%	3	632	-14.609%
2026-06-08	28.1600	28.1600	28.1600	28.1600	-2.426%	1	632	-12.820%
2026-06-05	28.7100	28.9900	28.6500	28.8600	-3.478%	5	631	-14.934%
2026-06-04	29.9000	29.9000	29.9000	29.9000	+0.673%	1	628	-17.893%
2026-06-03	29.7000	29.7000	29.7000	29.7000	-7.042%	1	627	-17.340%
2026-06-01	31.8500	32.2700	31.8500	31.9500	+11.130%	11	626	-23.161%
2026-05-29	29.2500	30.0000	28.7500	28.7500	+0.174%	10	616	-14.609%
2026-05-28	28.0300	29.0000	28.0300	28.7000	+1.378%	45	613	-14.460%
2026-05-27	28.3100	28.3100	28.3100	28.3100	-0.667%	2	625	-13.282%
2026-05-26	29.0000	29.0000	28.3000	28.5000	-5.000%	25	627	-13.860%
2026-05-22	31.3200	31.5000	30.0000	30.0000	-4.215%	9	632	-18.167%
2026-05-21	31.0900	31.9000	30.7000	31.3200	-0.255%	43	623	-21.616%
2026-05-19	31.8000	31.9000	31.4000	31.4000	-3.266%	21	623	-21.815%
2026-05-15	32.2200	32.4600	32.2000	32.4600	+0.247%	5	586	-24.368%
2026-05-14	31.9000	32.5300	31.9000	32.3800	+0.559%	18	607	-24.182%
2026-05-13	32.6000	32.6000	32.2000	32.2000	-4.536%	67	590	-23.758%
2026-05-11	33.7300	33.7300	33.7300	33.7300	+1.903%	1	590	-27.216%
2026-05-08	33.1000	33.1000	33.1000	33.1000	-2.676%	1	522	-25.831%
2026-05-07	33.9500	34.0100	33.9500	34.0100	-5.528%	31	521	-27.815%
2026-05-06	36.0000	36.0000	35.7500	36.0000	+16.129%	7	522	-31.806%
2026-05-05	32.0000	32.0000	31.0000	31.0000	-3.786%	21	520	-20.806%
2026-05-04	31.5200	32.2200	31.5200	32.2200	+1.640%	4	499	-23.805%
2026-04-29	31.0000	31.7000	31.0000	31.7000	-2.311%	6	499	-22.555%
2026-04-28	34.0000	34.0000	32.4500	32.4500	+0.031%	4	493	-24.345%
2026-04-24	32.4300	32.4400	32.4300	32.4400	-1.697%	2	493	-24.322%
2026-04-22	33.0000	33.0000	33.0000	33.0000	-5.444%	1	491	-25.606%
2026-04-21	35.7200	35.7200	34.9000	34.9000	+3.102%	44	489	-29.656%
2026-04-20	33.8000	33.8500	33.8000	33.8500	-1.168%	6	489	-27.474%
2026-04-17	34.2500	34.2500	34.2500	34.2500	-0.233%	15	489	-28.321%
2026-04-15	34.3300	34.3300	34.3300	34.3300	+12.557%	1	474	-28.488%
2026-04-14	30.4000	30.5000	30.3500	30.5000	+1.667%	25	473	-19.508%
2026-04-13	30.0000	30.0000	30.0000	30.0000	+3.914%	1	449	-18.167%
2026-04-10	29.0000	29.0000	28.8700	28.8700	-6.871%	2	449	-14.964%
2026-04-08	31.5000	31.5000	31.0000	31.0000	+4.730%	4	449	-20.806%
2026-04-07	30.5000	30.5000	29.6000	29.6000	-2.791%	3	453	-17.061%
2026-03-31	30.4800	30.4800	30.4500	30.4500	+5.181%	3	450	-19.376%
2026-03-30	27.4500	29.0100	27.4500	28.9500	+4.324%	3	450	-15.199%
2026-03-27	28.0500	28.0500	27.7500	27.7500	-2.904%	2	448	-11.532%
2026-03-26	29.8600	29.8600	28.5800	28.5800	-8.397%	7	448	-14.101%
2026-03-24	31.7500	31.9300	31.1400	31.2000	-6.893%	63	441	-21.314%
2026-03-23	33.2200	33.5300	33.0000	33.5100	+4.068%	24	429	-26.738%
2026-03-20	32.5000	32.5000	32.2000	32.2000	-8.000%	7	409	-23.758%
2026-03-19	35.0000	35.0000	35.0000	35.0000	0.000%	39	406	-29.857%
2026-03-18	35.3000	35.3000	35.0000	35.0000	-2.966%	40	445	-29.857%
2026-03-17	36.0500	36.2000	36.0000	36.0700	+8.286%	9	405	-31.938%
2026-03-16	33.3100	33.3100	33.3100	33.3100	+2.492%	1	400	-26.298%
2026-03-13	32.5000	32.5000	32.5000	32.5000	+2.041%	1	399	-24.462%
2026-03-12	33.7500	33.7500	31.8500	31.8500	-3.191%	11	398	-22.920%
2026-03-11	32.9000	32.9000	32.9000	32.9000	+6.129%	1	387	-25.380%
2026-03-10	31.3000	31.5000	31.0000	31.0000	0.000%	13	386	-20.806%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-5.025%	2	373	-20.806%
2026-03-06	32.6400	32.6400	32.6400	32.6400	-3.289%	6	371	-24.786%
2026-03-05	33.7500	33.7500	33.7500	33.7500	+0.716%	1	365	-27.259%
2026-02-27	33.5100	33.5100	33.5100	33.5100	+0.030%	1	364	-26.738%
2026-02-26	33.4500	33.5200	33.2000	33.5000	+12.416%	12	365	-26.716%
2026-02-24	30.0000	30.0000	29.8000	29.8000	+1.017%	2	375	-17.617%
2026-02-23	31.8500	31.8500	29.5000	29.5000	-7.813%	30	375	-16.780%
2026-02-20	32.5000	32.5000	32.0000	32.0000	+1.911%	2	385	-23.281%
2026-02-19	31.5800	31.5800	31.4000	31.4000	+1.258%	21	385	-21.815%
2026-02-18	31.0100	31.0100	31.0100	31.0100	+7.674%	1	366	-20.832%
2026-02-17	28.8000	28.8000	28.8000	28.8000	+1.767%	2	366	-14.757%
2026-02-13	28.0000	28.9000	28.0000	28.3000	-0.702%	29	358	-13.251%
2026-02-12	31.0000	31.0000	28.5000	28.5000	-2.730%	8	358	-13.860%
2026-02-11	31.5000	31.5000	29.3000	29.3000	-9.034%	46	350	-16.212%
2026-02-10	32.7500	32.7500	32.2000	32.2100	-0.892%	18	304	-23.781%
2026-02-06	32.0000	32.5000	32.0000	32.5000	-2.607%	3	303	-24.462%
2026-02-05	32.6500	33.5000	32.1800	33.3700	+3.795%	15	300	-26.431%
2026-02-04	33.7500	33.7500	30.5900	32.1500	-10.694%	19	288	-23.639%
2026-02-03	36.7500	36.7500	35.0000	36.0000	-6.494%	14	281	-31.806%
2026-02-02	37.8500	38.6000	37.8000	38.5000	+1.050%	13	285	-36.234%
2026-01-29	39.5400	39.5400	38.1000	38.1000	-1.931%	2	282	-35.564%
2026-01-27	38.5000	38.8500	38.5000	38.8500	-2.996%	3	283	-36.808%
2026-01-26	40.5000	40.5000	40.0000	40.0500	-1.257%	5	282	-38.702%
2026-01-22	40.9000	40.9000	40.0000	40.5600	-1.934%	5	279	-39.472%
2026-01-21	41.6000	41.6000	41.3600	41.3600	+2.630%	6	281	-40.643%
2026-01-20	40.0000	40.3000	40.0000	40.3000	-4.751%	6	279	-39.082%
2026-01-15	43.0000	43.0600	42.3100	42.3100	+1.585%	5	283	-41.976%
2026-01-14	42.0000	42.0000	41.6500	41.6500	-0.810%	7	286	-41.056%
2026-01-13	41.8500	41.9900	41.8500	41.9900	-0.024%	2	281	-41.534%
2026-01-12	42.3000	42.3000	41.7200	42.0000	-0.826%	3	283	-41.548%
2026-01-09	42.3500	42.3500	42.3500	42.3500	-5.342%	10	281	-42.031%
2026-01-08	44.7400	44.7400	44.7400	44.7400	+2.851%	10	271	-45.127%
2026-01-07	44.0000	44.5500	43.5000	43.5000	+3.081%	14	261	-43.563%
2026-01-06	42.6700	42.6700	42.2000	42.2000	+9.270%	4	267	-41.825%
2026-01-05	39.9900	40.3000	37.9500	38.6200	-3.859%	12	264	-36.432%
2026-01-02	40.8000	40.8000	40.1700	40.1700	+2.344%	8	264	-38.885%
2025-12-31	38.9000	39.2500	38.9000	39.2500	-1.382%	12	255	-37.452%
2025-12-30	39.8000	39.8000	39.8000	39.8000	+2.577%	2	255	-38.317%
2025-12-29	39.5000	39.5000	38.8000	38.8000	0.000%	3	256	-36.727%
2025-12-26	39.1200	39.3000	38.8000	38.8000	-0.513%	8	255	-36.727%
2025-12-22	39.0000	39.0000	39.0000	39.0000	+1.961%	3	249	-37.051%
2025-12-19	37.0800	38.2500	36.7500	38.2500	-1.923%	14	246	-35.817%
2025-12-18	39.0000	39.0000	39.0000	39.0000	+5.405%	8	244	-37.051%
2025-12-17	38.3700	38.6000	36.8000	37.0000	-4.393%	46	236	-33.649%
2025-12-16	38.5000	38.7000	38.2800	38.7000	-2.543%	15	238	-36.563%
2025-12-15	41.6500	41.6500	39.7100	39.7100	-8.713%	6	235	-38.177%
2025-12-12	42.7800	43.5000	42.7800	43.5000	+3.473%	4	230	-43.563%
2025-12-11	42.0400	42.0400	42.0400	42.0400	-0.849%	2	227	-41.603%
2025-12-10	45.0000	45.0000	41.5500	42.4000	-14.343%	15	226	-42.099%
2025-12-08	49.5000	49.5000	49.5000	49.5000	+1.455%	1	228	-50.404%
2025-12-05	49.5500	49.7000	48.7900	48.7900	+1.986%	45	229	-49.682%
2025-12-04	47.8400	47.8400	47.8400	47.8400	+5.374%	2	209	-48.683%
2025-12-02	45.4000	45.4000	45.4000	45.4000	+4.850%	2	211	-45.925%
2025-11-26	43.7000	43.7000	43.3000	43.3000	+3.243%	16	224	-43.303%
2025-11-25	41.9500	41.9500	41.9400	41.9400	-0.024%	2	224	-41.464%
2025-11-24	41.5000	41.9500	41.5000	41.9500	-0.356%	3	223	-41.478%
2025-11-21	42.1000	42.1000	42.1000	42.1000	-0.941%	1	225	-41.686%
2025-11-20	46.0000	46.0000	42.5000	42.5000	-10.714%	13	224	-42.235%
2025-11-19	48.3900	48.3900	47.3500	47.6000	-3.252%	6	218	-48.424%
2025-11-17	49.2000	49.2000	49.2000	49.2000	-1.185%	3	214	-50.102%
2025-11-14	49.7900	49.7900	49.7900	49.7900	-0.619%	1	211	-50.693%
2025-11-13	50.1000	50.1000	50.1000	50.1000	-2.453%	6	212	-50.998%
2025-11-12	51.3600	51.3600	51.3600	51.3600	+0.706%	1	218	-52.200%
2025-11-11	50.5500	51.2000	50.3000	51.0000	+0.196%	19	217	-51.863%
2025-11-10	50.9000	50.9000	50.9000	50.9000	+3.036%	2	208	-51.768%
2025-11-07	48.8300	49.8700	48.2000	49.4000	-0.704%	8	206	-50.304%
2025-11-06	50.0000	50.0000	49.7500	49.7500	-4.785%	2	209	-50.653%
2025-11-05	52.2500	52.2500	52.2500	52.2500	+1.005%	1	207	-53.014%
2025-11-04	49.4800	51.8000	49.4800	51.7300	-10.424%	19	207	-52.542%
2025-11-03	55.8900	57.7500	55.8900	57.7500	+5.000%	4	194	-57.489%
2025-10-31	54.9000	55.0000	54.9000	55.0000	+0.420%	3	194	-55.364%
2025-10-30	54.7700	54.7700	54.7700	54.7700	+3.751%	1	191	-55.176%
2025-10-29	52.7900	52.7900	52.7900	52.7900	-2.078%	1	191	-53.495%
2025-10-28	54.1200	54.1200	53.6500	53.9100	+0.391%	4	190	-54.461%
2025-10-27	53.5000	53.7000	53.5000	53.7000	+1.801%	8	195	-54.283%
2025-10-24	52.2500	52.7500	52.2500	52.7500	+2.090%	4	195	-53.460%
2025-10-21	51.4500	51.6700	51.4500	51.6700	+0.428%	13	190	-52.487%
2025-10-20	51.6000	51.6000	51.4500	51.4500	+3.417%	4	177	-52.284%
2025-10-17	49.7500	49.7500	49.7500	49.7500	-0.281%	1	179	-50.653%
2025-10-16	51.0000	51.0000	49.8900	49.8900	-4.058%	4	179	-50.792%
2025-10-15	52.7500	52.7500	52.0000	52.0000	-0.230%	19	177	-52.788%
2025-10-14	51.9900	52.8000	51.9900	52.1200	-1.660%	6	160	-52.897%
2025-10-10	53.7300	53.7300	53.0000	53.0000	-2.268%	51	158	-53.679%
2025-10-09	56.2700	56.2700	53.7300	54.2300	-3.419%	81	107	-54.730%
2025-10-07	54.7500	56.1500	54.7500	56.1500	-3.836%	4	27	-56.278%
2025-10-06	57.3000	58.3900	57.3000	58.3900	+7.138%	10	24	-57.955%
2025-10-03	55.2000	55.2500	54.5000	54.5000	+3.810%	3	22	-54.954%
2025-10-02	52.7500	52.7500	52.5000	52.5000	-4.197%	3	23	-53.238%
2025-09-30	54.8000	54.8000	54.8000	54.8000	-3.944%	1	20	-55.201%
2025-09-29	57.2100	57.4800	57.0500	57.0500	+3.221%	26	19	-56.968%
2025-09-25	54.1000	55.2700	54.1000	55.2700	-0.018%	5	7	-55.582%
2025-09-24	55.3000	55.3000	54.6500	55.2800	-0.665%	3	4	-55.590%
2025-09-23	55.6500	55.6500	55.6500	55.6500	0.000%	1	0	-55.885%

.dark-mode .FcD2Sb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcD2Sb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C50UBER Jan 21 2028 50.00 Call (UBER280121C00050000)option OPRA

UBER20280121C50
UBER Jan 21 2028 50.00 Call (UBER280121C00050000)
option OPRA