Dark

UBER20280121C55
UBER Jan 21 2028 55.00 Call (UBER280121C00055000)
option OPRA

EOD

Oct 1, 2026

20.96-6.429%(-1.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.9300	21.9300	20.9600	20.9600	-6.429%	5	456	0.000%
2026-09-30	22.4000	22.4000	22.1000	22.4000	-1.235%	3	455	-6.429%
2026-09-29	21.9600	22.8900	21.9600	22.6800	+4.516%	16	452	-7.584%
2026-09-28	22.0300	22.0300	21.7000	21.7000	-3.427%	7	459	-3.410%
2026-09-25	22.4700	22.4700	22.4700	22.4700	-0.133%	1	452	-6.720%
2026-09-24	22.8000	22.8000	22.4800	22.5000	-1.142%	50	451	-6.844%
2026-09-23	22.8000	22.8000	22.6000	22.7600	-2.485%	7	435	-7.909%
2026-09-22	23.5400	23.5400	23.2500	23.3400	-3.073%	22	441	-10.197%
2026-09-21	23.6000	24.1000	23.6000	24.0800	+1.948%	4	423	-12.957%
2026-09-18	23.5000	23.6200	23.5000	23.6200	-1.788%	3	419	-11.262%
2026-09-17	23.5000	24.2000	23.5000	24.0500	+0.208%	8	416	-12.848%
2026-09-16	24.0000	24.9500	24.0000	24.0000	-2.834%	16	409	-12.667%
2026-09-15	25.0000	25.0000	24.5000	24.7000	-3.061%	5	403	-15.142%
2026-09-14	25.2900	25.6900	24.6500	25.4800	+2.659%	17	402	-17.739%
2026-09-11	25.2000	25.2000	24.5000	24.8200	-2.667%	37	387	-15.552%
2026-09-10	24.0000	25.5000	24.0000	25.5000	+4.082%	3	356	-17.804%
2026-09-09	26.0000	26.0000	24.4500	24.5000	-5.769%	12	355	-14.449%
2026-09-08	26.0000	26.0000	26.0000	26.0000	-8.289%	1	344	-19.385%
2026-09-03	28.4500	28.4500	28.3500	28.3500	+4.037%	34	343	-26.067%
2026-09-01	27.2500	27.2500	27.2500	27.2500	-4.787%	1	309	-23.083%
2026-08-31	28.6200	28.6200	28.6200	28.6200	-7.528%	1	310	-26.765%
2026-08-28	30.9500	30.9500	30.9500	30.9500	+5.451%	2	311	-32.278%
2026-08-27	29.1000	29.3700	29.1000	29.3500	-11.195%	11	309	-28.586%
2026-08-26	33.4000	33.4000	33.0500	33.0500	+7.062%	3	298	-36.581%
2026-08-21	31.9200	31.9200	30.8700	30.8700	-1.216%	14	301	-32.102%
2026-08-20	30.6000	31.2500	30.6000	31.2500	+5.932%	4	293	-32.928%
2026-08-18	29.5000	29.5000	29.5000	29.5000	+3.691%	1	289	-28.949%
2026-08-17	30.3500	30.3500	28.4500	28.4500	+0.530%	3	290	-26.327%
2026-08-14	28.3000	28.3000	28.3000	28.3000	+1.071%	1	287	-25.936%
2026-08-12	29.6000	29.6000	28.0000	28.0000	-8.646%	4	288	-25.143%
2026-08-11	30.9900	30.9900	30.6500	30.6500	+3.199%	2	288	-31.615%
2026-08-10	30.0000	30.0000	29.4800	29.7000	+8.394%	5	290	-29.428%
2026-08-07	27.0900	27.4000	27.0900	27.4000	+13.083%	5	295	-23.504%
2026-08-06	23.3000	24.7500	23.3000	24.2300	+12.698%	14	300	-13.496%
2026-08-05	22.9000	22.9000	21.4500	21.5000	-14.683%	13	287	-2.512%
2026-08-04	25.2000	25.2000	25.2000	25.2000	-0.198%	3	281	-16.825%
2026-08-03	25.2500	25.2500	25.2500	25.2500	+5.870%	1	281	-16.990%
2026-07-31	23.8500	23.8500	23.8500	23.8500	-0.625%	1	280	-12.117%
2026-07-30	24.0000	24.0000	24.0000	24.0000	+10.243%	1	281	-12.667%
2026-07-27	21.6500	21.8000	21.6500	21.7700	-5.348%	17	280	-3.721%
2026-07-24	24.0200	24.0200	23.0000	23.0000	-9.306%	8	271	-8.870%
2026-07-22	25.4000	25.4000	24.5200	25.3600	-3.021%	8	263	-17.350%
2026-07-21	26.1500	26.1500	26.1500	26.1500	-4.388%	1	256	-19.847%
2026-07-16	27.3500	27.3500	27.3500	27.3500	+3.638%	1	256	-23.364%
2026-07-14	27.2500	27.2500	26.3900	26.3900	-9.313%	9	255	-20.576%
2026-07-13	28.5500	29.1000	28.5500	29.1000	-0.103%	2	248	-27.973%
2026-07-10	29.2700	29.2700	29.1300	29.1300	+6.508%	2	247	-28.047%
2026-07-09	27.1400	27.3500	27.1400	27.3500	-0.364%	6	247	-23.364%
2026-07-08	27.4500	27.4500	27.4500	27.4500	-0.723%	1	244	-23.643%
2026-07-07	28.2000	28.2000	27.6500	27.6500	-2.055%	2	243	-24.195%
2026-07-06	28.2300	28.2300	28.2300	28.2300	+1.730%	1	241	-25.753%
2026-07-02	27.7500	27.7500	27.7500	27.7500	-0.216%	5	236	-24.468%
2026-06-30	27.8100	27.8100	27.8100	27.8100	-4.103%	1	236	-24.631%
2026-06-26	27.3500	29.0000	27.3500	29.0000	+7.407%	4	236	-27.724%
2026-06-25	27.0000	27.0000	27.0000	27.0000	-8.475%	1	235	-22.370%
2026-06-24	28.1700	29.5000	28.1000	29.5000	+20.902%	3	234	-28.949%
2026-06-23	24.4000	24.4000	24.4000	24.4000	-11.305%	1	233	-14.098%
2026-06-16	28.2000	28.2000	27.5100	27.5100	+1.513%	2	232	-23.810%
2026-06-15	25.9400	27.1000	25.9400	27.1000	+14.105%	9	232	-22.657%
2026-06-12	23.7500	23.7500	23.7500	23.7500	+1.670%	1	232	-11.747%
2026-06-11	23.5700	23.5700	23.3600	23.3600	-2.667%	12	232	-10.274%
2026-06-10	24.7500	24.7500	24.0000	24.0000	-4.459%	5	232	-12.667%
2026-06-09	25.1200	25.1200	25.1200	25.1200	-1.102%	1	233	-16.561%
2026-06-08	25.4000	25.4000	25.4000	25.4000	-2.942%	2	233	-17.480%
2026-06-05	25.8500	26.1700	25.8500	26.1700	-5.112%	2	231	-19.908%
2026-06-04	27.5800	27.5800	27.5800	27.5800	+7.734%	2	229	-24.003%
2026-06-03	25.6000	25.6000	25.6000	25.6000	-3.723%	2	231	-18.125%
2026-06-02	27.5000	27.5000	26.5000	26.5900	-1.152%	8	229	-21.173%
2026-06-01	27.3000	27.3000	26.9000	26.9000	+1.894%	2	223	-22.082%
2026-05-29	25.6500	26.4000	25.6500	26.4000	+5.812%	3	222	-20.606%
2026-05-28	24.9500	24.9500	24.9500	24.9500	-2.691%	1	221	-15.992%
2026-05-26	24.9000	25.6400	24.9000	25.6400	-7.902%	3	220	-18.253%
2026-05-21	27.8700	27.8700	27.8400	27.8400	-3.300%	2	219	-24.713%
2026-05-15	28.7900	28.7900	28.7900	28.7900	-4.511%	2	219	-27.197%
2026-05-12	30.1500	30.1500	30.1500	30.1500	-0.166%	1	219	-30.481%
2026-05-11	30.2000	30.2000	30.2000	30.2000	-2.423%	1	219	-30.596%
2026-05-07	30.9500	30.9500	30.9500	30.9500	-6.212%	1	218	-32.278%
2026-05-06	33.0000	33.0000	33.0000	33.0000	+16.238%	1	218	-36.485%
2026-05-04	28.4700	28.4700	28.3900	28.3900	+0.353%	2	218	-26.171%
2026-04-30	28.2900	28.2900	28.2900	28.2900	+1.036%	1	219	-25.910%
2026-04-29	28.8000	28.8000	28.0000	28.0000	-12.088%	6	219	-25.143%
2026-04-28	31.8500	31.8500	31.8500	31.8500	-1.667%	1	220	-34.192%
2026-04-21	32.3900	32.3900	32.3900	32.3900	+6.371%	1	219	-35.289%
2026-04-20	30.4500	30.5500	30.4500	30.4500	-2.560%	24	219	-31.166%
2026-04-17	31.2500	31.2500	31.2500	31.2500	+0.096%	15	218	-32.928%
2026-04-16	31.2200	31.2200	31.2200	31.2200	-0.889%	1	227	-32.864%
2026-04-15	30.8000	31.5000	30.8000	31.5000	+22.473%	2	226	-33.460%
2026-04-10	26.8500	26.8500	25.7200	25.7200	-2.502%	3	230	-18.507%
2026-04-09	26.3800	26.3800	26.3800	26.3800	-4.073%	4	230	-20.546%
2026-04-08	27.5000	27.5000	27.5000	27.5000	-0.181%	2	234	-23.782%
2026-04-01	27.5500	27.5500	27.5500	27.5500	+5.962%	3	236	-23.920%
2026-03-30	25.0000	26.0000	25.0000	26.0000	+4.208%	2	238	-19.385%
2026-03-27	24.9000	24.9500	24.9000	24.9500	-5.277%	2	238	-15.992%
2026-03-26	26.3400	26.3400	26.3400	26.3400	-6.761%	7	237	-20.425%
2026-03-24	28.2000	28.2500	28.2000	28.2500	-5.518%	2	232	-25.805%
2026-03-23	29.9000	29.9000	29.9000	29.9000	+5.208%	1	233	-29.900%
2026-03-20	28.6600	28.6600	28.4200	28.4200	-10.488%	3	233	-26.249%
2026-03-19	31.7300	31.7500	31.1000	31.7500	-0.781%	3	230	-33.984%
2026-03-18	32.0000	32.0000	32.0000	32.0000	-1.750%	1	228	-34.500%
2026-03-17	33.0000	33.0000	32.5700	32.5700	+8.567%	5	227	-35.646%
2026-03-16	29.5000	30.0000	29.5000	30.0000	+2.951%	5	228	-30.133%
2026-03-11	29.4000	29.4000	29.1400	29.1400	+5.009%	2	225	-28.071%
2026-03-10	28.0000	28.0000	27.7500	27.7500	-2.563%	3	225	-24.468%
2026-03-09	28.4800	28.4800	28.4800	28.4800	-5.225%	1	224	-26.404%
2026-03-06	30.1500	30.2000	30.0500	30.0500	+1.692%	9	224	-30.250%
2026-03-02	29.4500	29.5500	29.4500	29.5500	-2.636%	2	225	-29.069%
2026-02-26	29.6500	30.3500	29.6500	30.3500	+14.098%	6	226	-30.939%
2026-02-23	26.6000	26.6000	26.6000	26.6000	-8.276%	4	228	-21.203%
2026-02-20	29.0000	29.0000	29.0000	29.0000	+3.203%	7	224	-27.724%
2026-02-18	27.0000	28.1000	26.9200	28.1000	+8.202%	8	230	-25.409%
2026-02-17	26.0200	26.0200	25.9700	25.9700	+1.843%	4	229	-19.291%
2026-02-13	25.7300	25.7300	25.1000	25.5000	-1.923%	9	228	-17.804%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-5.420%	4	228	-19.385%
2026-02-11	27.4900	27.4900	27.4900	27.4900	-6.971%	1	224	-23.754%
2026-02-10	29.8000	29.8000	28.3000	29.5500	+0.922%	4	223	-29.069%
2026-02-09	29.2200	29.4100	29.2000	29.2800	+1.843%	7	222	-28.415%
2026-02-06	28.7500	28.7500	28.7500	28.7500	-4.294%	1	221	-27.096%
2026-02-05	31.0000	31.0000	29.9500	30.0400	+6.148%	7	220	-30.226%
2026-02-04	27.0000	28.6600	27.0000	28.3000	-14.242%	11	215	-25.936%
2026-02-03	33.0000	33.0000	33.0000	33.0000	-5.983%	1	207	-36.485%
2026-02-02	34.2000	35.1000	34.2000	35.1000	+3.693%	22	206	-40.285%
2026-01-30	35.0900	35.0900	33.8500	33.8500	-0.295%	7	194	-38.080%
2026-01-28	33.9500	33.9500	33.9500	33.9500	-2.861%	3	192	-38.262%
2026-01-27	34.9500	34.9500	34.9500	34.9500	-7.662%	2	192	-40.029%
2026-01-21	38.0000	38.1500	37.6000	37.8500	+2.297%	170	190	-44.624%
2026-01-20	37.0000	37.0000	37.0000	37.0000	-6.329%	1	143	-43.351%
2026-01-15	39.5000	39.5000	39.5000	39.5000	+1.516%	1	144	-46.937%
2026-01-09	38.9100	38.9100	38.9100	38.9100	+9.144%	1	143	-46.132%
2025-12-31	35.9000	35.9000	35.6500	35.6500	-1.301%	30	113	-41.206%
2025-12-30	36.3500	36.3500	36.1200	36.1200	+1.746%	18	113	-41.971%
2025-12-29	35.5000	35.5000	35.5000	35.5000	-0.281%	15	131	-40.958%
2025-12-26	35.6000	35.6000	35.6000	35.6000	+2.299%	1	116	-41.124%
2025-12-23	34.8000	34.8000	34.8000	34.8000	+5.455%	5	115	-39.770%
2025-12-19	33.4500	33.5500	33.0000	33.0000	-2.827%	18	110	-36.485%
2025-12-17	33.9600	33.9600	33.9600	33.9600	-3.330%	2	94	-38.280%
2025-12-16	34.9000	35.1300	34.9000	35.1300	-5.310%	15	92	-40.336%
2025-12-15	36.5000	37.1000	35.9000	37.1000	-5.478%	14	92	-43.504%
2025-12-12	40.1400	40.1400	39.2500	39.2500	+1.631%	2	90	-46.599%
2025-12-10	40.3000	40.3000	38.0500	38.6200	-15.952%	5	90	-45.728%
2025-12-05	45.7500	45.9500	45.7500	45.9500	+2.111%	22	93	-54.385%
2025-12-03	45.0000	45.0000	45.0000	45.0000	+9.756%	5	87	-53.422%
2025-12-01	41.0000	41.0000	41.0000	41.0000	+1.863%	1	82	-48.878%
2025-11-26	40.2500	40.2500	40.2500	40.2500	+5.532%	15	67	-47.925%
2025-11-24	38.1400	38.1400	38.1400	38.1400	-1.701%	4	67	-45.045%
2025-11-21	37.3000	38.8000	37.3000	38.8000	-4.198%	7	67	-45.979%
2025-11-20	41.0000	41.0000	40.5000	40.5000	-7.153%	3	61	-48.247%
2025-11-19	43.6800	43.6800	43.6200	43.6200	-3.709%	3	58	-51.949%
2025-11-17	45.2500	45.3000	45.2500	45.3000	-2.581%	2	58	-53.731%
2025-11-13	46.5000	46.5000	46.5000	46.5000	-3.105%	6	58	-54.925%
2025-11-12	47.9900	47.9900	47.9900	47.9900	+4.942%	1	52	-56.324%
2025-11-07	44.5000	46.2200	44.5000	45.7300	-6.195%	8	51	-54.166%
2025-11-04	47.3400	48.7500	47.3400	48.7500	-5.979%	6	47	-57.005%
2025-11-03	51.8500	51.8500	51.8500	51.8500	+5.066%	1	46	-59.576%
2025-10-27	49.3500	49.3500	49.3500	49.3500	+1.231%	1	47	-57.528%
2025-10-13	48.7500	48.7500	48.7500	48.7500	+2.094%	37	47	-57.005%
2025-10-10	47.7500	47.7500	47.7500	47.7500	-11.245%	1	10	-56.105%
2025-09-29	53.3000	53.8000	53.2500	53.8000	+4.669%	5	9	-61.041%
2025-09-26	51.4000	51.4000	51.4000	51.4000	+0.391%	1	8	-59.222%
2025-09-24	51.7500	51.7500	51.2000	51.2000	-2.476%	8	7	-59.063%
2025-09-23	52.5000	52.5000	52.5000	52.5000	0.000%	1	0	-60.076%

.dark-mode .fRPqTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRPqTg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C55UBER Jan 21 2028 55.00 Call (UBER280121C00055000)option OPRA

UBER20280121C55
UBER Jan 21 2028 55.00 Call (UBER280121C00055000)
option OPRA