Dark

UBER20280121C60
UBER Jan 21 2028 60.00 Call (UBER280121C00060000)
option OPRA

EOD

Oct 1, 2026

18.30-3.277%(-0.62)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.5000	18.5000	18.0000	18.3000	-3.277%	17	1,811	0.000%
2026-09-30	19.6000	19.6000	18.9200	18.9200	-4.444%	10	1,802	-3.277%
2026-09-29	19.6000	19.8900	19.1500	19.8000	+5.040%	227	1,788	-7.576%
2026-09-28	18.4200	19.1000	18.4200	18.8500	-4.557%	181	1,582	-2.918%
2026-09-25	19.3300	19.7500	19.3300	19.7500	+1.282%	14	1,640	-7.342%
2026-09-24	19.9600	19.9600	19.3300	19.5000	-0.256%	17	1,629	-6.154%
2026-09-23	19.7700	20.0000	19.5000	19.5500	-2.250%	18	1,618	-6.394%
2026-09-22	21.8000	21.8000	19.8500	20.0000	-3.846%	50	1,605	-8.500%
2026-09-21	20.7000	21.1100	20.3000	20.8000	+0.922%	43	1,559	-12.019%
2026-09-18	20.3700	20.7000	20.3500	20.6100	-2.783%	27	1,532	-11.208%
2026-09-17	21.7000	21.7000	20.6000	21.2000	0.000%	61	1,523	-13.679%
2026-09-16	21.3000	21.6500	20.9500	21.2000	-1.670%	13	1,466	-13.679%
2026-09-15	21.8000	22.2000	21.5000	21.5600	-3.879%	18	1,458	-15.121%
2026-09-14	22.4500	22.4500	21.5000	22.4300	+3.174%	20	1,442	-18.413%
2026-09-11	22.0000	22.0000	21.5000	21.7400	-4.440%	20	1,426	-15.823%
2026-09-10	20.2000	23.2000	20.1000	22.7500	+7.059%	12	1,410	-19.560%
2026-09-09	22.6000	22.9000	21.2000	21.2500	-7.528%	26	1,400	-13.882%
2026-09-08	23.2000	23.3000	22.5000	22.9800	-10.930%	41	1,394	-20.366%
2026-09-04	25.2500	25.8000	24.7500	25.8000	+2.584%	10	1,364	-29.070%
2026-09-03	27.5500	27.5500	25.1500	25.1500	-1.949%	29	1,364	-27.237%
2026-09-02	25.5400	26.5000	25.0500	25.6500	+4.268%	12	1,337	-28.655%
2026-09-01	24.2500	25.0000	24.2500	24.6000	-0.806%	12	1,327	-25.610%
2026-08-31	25.0000	25.4500	24.8000	24.8000	-9.158%	29	1,329	-26.210%
2026-08-28	27.5500	27.9000	27.3000	27.3000	+5.000%	7	1,314	-32.967%
2026-08-27	26.0500	26.0500	25.6700	26.0000	-10.499%	16	1,319	-29.615%
2026-08-26	29.2000	29.2000	28.1500	29.0500	+0.519%	5	1,303	-37.005%
2026-08-25	28.4500	28.9000	28.2100	28.9000	+4.824%	7	1,304	-36.678%
2026-08-24	27.5000	27.9900	27.5000	27.5700	+0.145%	13	1,299	-33.624%
2026-08-21	27.4000	28.8000	27.1000	27.5300	+0.036%	15	1,286	-33.527%
2026-08-20	28.4500	28.5300	27.5000	27.5200	+1.888%	16	1,299	-33.503%
2026-08-19	24.0000	27.5000	23.9000	27.0100	+10.697%	21	1,305	-32.247%
2026-08-18	26.2900	26.2900	24.4000	24.4000	-4.314%	24	1,308	-25.000%
2026-08-17	25.0000	25.5000	25.0000	25.5000	+1.190%	10	1,288	-28.235%
2026-08-14	25.3000	25.3000	24.9500	25.2000	+0.599%	6	1,286	-27.381%
2026-08-13	24.6000	25.0500	24.5400	25.0500	+0.200%	21	1,284	-26.946%
2026-08-12	27.0300	27.0300	24.6000	25.0000	-8.223%	7	1,279	-26.800%
2026-08-11	26.9000	27.6100	26.9000	27.2400	+2.406%	4	1,274	-32.819%
2026-08-10	25.5200	26.7700	25.5200	26.6000	+10.373%	35	1,276	-31.203%
2026-08-07	23.3000	24.7000	23.3000	24.1000	+19.012%	121	1,273	-24.066%
2026-08-06	19.5000	21.2000	19.5000	20.2500	+4.113%	12	1,378	-9.630%
2026-08-05	20.0500	20.0500	18.4500	19.4500	-13.170%	63	1,378	-5.913%
2026-08-04	22.3500	23.0000	22.2000	22.4000	+0.901%	84	1,336	-18.304%
2026-08-03	21.8000	22.6000	21.8000	22.2000	+5.714%	64	1,262	-17.568%
2026-07-31	21.3500	21.3500	21.0000	21.0000	0.000%	6	1,228	-12.857%
2026-07-30	20.8100	21.0000	20.8100	21.0000	-0.943%	11	1,228	-12.857%
2026-07-28	20.8000	21.2000	20.8000	21.2000	+5.055%	4	1,220	-13.679%
2026-07-27	19.0000	20.1800	19.0000	20.1800	+8.670%	7	1,218	-9.316%
2026-07-24	20.3800	20.3800	18.4600	18.5700	-10.549%	13	1,219	-1.454%
2026-07-23	21.2300	21.2300	20.3500	20.7600	-5.378%	11	1,208	-11.850%
2026-07-22	22.1800	22.1800	21.8000	21.9400	-3.560%	6	1,197	-16.591%
2026-07-21	22.8800	23.2800	22.7500	22.7500	-3.191%	16	1,195	-19.560%
2026-07-20	23.5000	23.6900	23.5000	23.5000	-0.844%	7	1,200	-22.128%
2026-07-17	23.2500	23.7000	23.2500	23.7000	-4.204%	2	1,193	-22.785%
2026-07-16	23.4000	24.7500	23.4000	24.7400	+3.515%	4	1,193	-26.031%
2026-07-15	24.1500	24.3000	23.9000	23.9000	+2.355%	10	1,193	-23.431%
2026-07-14	25.0000	25.0000	23.0000	23.3500	-7.341%	14	1,195	-21.627%
2026-07-13	26.2500	26.2500	25.2000	25.2000	-0.982%	20	1,181	-27.381%
2026-07-10	26.0000	26.1000	25.2500	25.4500	+1.597%	13	1,181	-28.094%
2026-07-09	23.2000	25.2500	23.2000	25.0500	+0.080%	14	1,171	-26.946%
2026-07-07	24.5000	25.0300	24.5000	25.0300	+2.163%	16	1,159	-26.888%
2026-07-06	24.4700	24.5000	24.3000	24.5000	-3.085%	3	1,143	-25.306%
2026-07-02	23.9000	25.2800	23.9000	25.2800	+4.463%	5	1,137	-27.611%
2026-07-01	23.7700	24.6000	23.6000	24.2000	+3.419%	21	1,137	-24.380%
2026-06-30	25.2700	25.2700	23.2500	23.4000	-10.207%	69	1,124	-21.795%
2026-06-29	26.7500	27.2100	25.2000	26.0600	-0.153%	12	1,129	-29.777%
2026-06-26	24.3300	26.1000	24.3300	26.1000	+9.205%	14	1,122	-29.885%
2026-06-25	24.4500	24.8700	23.9000	23.9000	-3.629%	30	1,114	-23.431%
2026-06-24	23.0000	25.5500	23.0000	24.8000	+5.577%	38	1,091	-26.210%
2026-06-22	23.4900	23.4900	23.4900	23.4900	+0.171%	2	1,116	-22.095%
2026-06-18	23.3800	23.4500	23.3800	23.4500	-5.061%	25	1,133	-21.962%
2026-06-16	24.7000	25.0500	24.6000	24.7000	+1.898%	15	1,133	-25.911%
2026-06-15	22.9000	24.2400	22.9000	24.2400	+15.704%	11	1,152	-24.505%
2026-06-12	20.3900	20.9500	20.3900	20.9500	-4.556%	2	1,152	-12.649%
2026-06-11	20.1800	21.9500	19.9500	21.9500	+2.331%	46	1,152	-16.629%
2026-06-10	21.7600	21.7600	21.3000	21.4500	-6.699%	8	1,132	-14.685%
2026-06-09	22.9900	22.9900	22.9900	22.9900	+2.634%	5	1,136	-20.400%
2026-06-08	22.6000	22.6000	22.4000	22.4000	-6.706%	3	1,131	-18.304%
2026-06-04	24.6000	24.7000	23.8000	24.0100	+3.939%	5	1,128	-23.782%
2026-06-03	23.4000	23.4000	22.8000	23.1000	-1.786%	6	1,130	-20.779%
2026-06-02	24.2000	24.2000	23.5200	23.5200	-7.945%	8	1,125	-22.194%
2026-06-01	23.5400	25.7800	23.5400	25.5500	+8.723%	10	1,119	-28.376%
2026-05-29	22.6100	23.5000	22.6100	23.5000	+3.707%	4	1,116	-22.128%
2026-05-28	22.0000	22.6600	21.9000	22.6600	-0.396%	24	1,114	-19.241%
2026-05-27	21.9800	22.7500	21.9800	22.7500	+2.247%	21	1,094	-19.560%
2026-05-26	22.0000	23.2400	22.0000	22.2500	-6.904%	384	1,074	-17.753%
2026-05-22	25.1100	25.1100	23.8900	23.9000	-6.275%	14	708	-23.431%
2026-05-21	24.7000	25.5000	24.7000	25.5000	-0.196%	7	702	-28.235%
2026-05-20	24.1800	25.8200	24.1800	25.5500	+0.196%	35	702	-28.376%
2026-05-19	26.4000	26.4000	25.2000	25.5000	+2.823%	10	716	-28.235%
2026-05-18	25.5400	25.5400	24.8000	24.8000	-2.247%	15	716	-26.210%
2026-05-15	25.3700	25.3700	25.3700	25.3700	-2.423%	1	716	-27.868%
2026-05-13	25.5000	26.0000	25.2000	26.0000	-4.587%	4	715	-29.615%
2026-05-11	26.0000	27.2500	26.0000	27.2500	+4.808%	4	715	-32.844%
2026-05-08	26.0200	26.0200	26.0000	26.0000	-6.475%	4	716	-29.615%
2026-05-07	27.9500	27.9500	27.8000	27.8000	-5.763%	2	713	-34.173%
2026-05-06	28.5000	29.5000	27.6500	29.5000	+20.408%	44	712	-37.966%
2026-05-05	24.9500	25.8000	24.3500	24.5000	-5.149%	15	746	-25.306%
2026-05-04	26.0400	26.0700	25.3600	25.8300	-2.528%	9	736	-29.152%
2026-05-01	26.1300	26.5000	25.7000	26.5000	+2.159%	6	738	-30.943%
2026-04-30	25.1700	25.9400	25.1700	25.9400	-4.280%	7	738	-29.453%
2026-04-28	27.1000	27.1000	27.1000	27.1000	-1.989%	1	741	-32.472%
2026-04-27	27.4000	27.6500	27.2000	27.6500	+8.389%	34	741	-33.816%
2026-04-23	26.7300	26.7300	25.5000	25.5100	-1.885%	9	769	-28.263%
2026-04-22	26.3500	26.3500	26.0000	26.0000	-8.772%	7	764	-29.615%
2026-04-21	28.5000	28.5000	28.5000	28.5000	+0.707%	1	770	-35.789%
2026-04-20	27.3000	28.3000	27.3000	28.3000	+1.180%	21	770	-35.336%
2026-04-17	29.0000	29.0000	27.9700	27.9700	+1.194%	5	761	-34.573%
2026-04-16	28.7500	28.7500	26.5500	27.6400	-2.229%	37	756	-33.792%
2026-04-15	26.9800	28.2700	26.9800	28.2700	+15.576%	8	721	-35.267%
2026-04-14	25.4300	25.4300	24.3200	24.4600	+0.246%	6	721	-25.184%
2026-04-13	23.5000	24.4000	23.5000	24.4000	+3.609%	9	722	-25.000%
2026-04-09	23.5000	23.5500	22.7500	23.5500	-7.647%	11	722	-22.293%
2026-04-08	26.3700	26.3700	25.4200	25.5000	+6.918%	15	715	-28.235%
2026-04-07	24.3900	24.3900	23.8500	23.8500	-3.636%	2	708	-23.270%
2026-04-06	24.7500	24.7500	24.7500	24.7500	+2.697%	1	706	-26.061%
2026-04-02	23.8900	24.1000	23.8500	24.1000	+7.111%	49	705	-24.066%
2026-04-01	24.5000	24.5000	22.5000	22.5000	0.000%	10	705	-18.667%
2026-03-30	22.6500	23.0500	22.3900	22.5000	+1.672%	9	714	-18.667%
2026-03-27	22.0000	22.1800	21.9500	22.1300	-5.830%	8	708	-17.307%
2026-03-26	23.5000	23.5000	23.5000	23.5000	-7.843%	5	700	-22.128%
2026-03-25	25.7000	25.7000	25.5000	25.5000	-4.851%	20	695	-28.235%
2026-03-23	27.0500	27.6800	26.7000	26.8000	+3.876%	40	715	-31.716%
2026-03-20	26.3300	27.0500	25.8000	25.8000	-6.182%	24	743	-29.070%
2026-03-19	28.5000	28.5000	27.3000	27.5000	-3.067%	28	733	-33.455%
2026-03-18	28.3400	28.5000	28.3400	28.3700	-3.471%	3	747	-35.495%
2026-03-17	29.5000	30.1500	29.3900	29.3900	+11.326%	7	750	-37.734%
2026-03-16	26.4000	26.4000	26.4000	26.4000	+1.734%	2	748	-30.682%
2026-03-13	25.9500	25.9500	25.9500	25.9500	+2.976%	4	750	-29.480%
2026-03-12	25.3000	25.4200	25.1700	25.2000	-3.077%	37	754	-27.381%
2026-03-11	27.0000	27.0000	26.0000	26.0000	+2.081%	16	758	-29.615%
2026-03-10	25.4000	25.4700	25.4000	25.4700	-0.118%	2	746	-28.151%
2026-03-09	25.5000	25.5000	25.5000	25.5000	-6.559%	2	744	-28.235%
2026-03-06	27.3500	27.3500	27.2500	27.2900	-0.219%	6	746	-32.942%
2026-03-05	28.0000	28.0000	27.3500	27.3500	-0.509%	5	746	-33.090%
2026-03-04	27.3000	27.7500	27.3000	27.4900	+3.346%	7	745	-33.430%
2026-03-03	27.0000	27.0000	26.6000	26.6000	-4.317%	18	744	-31.203%
2026-03-02	27.8000	27.8000	27.8000	27.8000	+5.744%	1	760	-34.173%
2026-02-27	26.2900	26.2900	26.2900	26.2900	-3.060%	1	761	-30.392%
2026-02-26	27.3500	28.0000	26.9300	27.1200	+7.619%	8	760	-32.522%
2026-02-25	24.9600	25.2000	24.8600	25.2000	+7.234%	4	757	-27.381%
2026-02-23	23.5000	23.5000	23.5000	23.5000	-6.672%	1	757	-22.128%
2026-02-20	25.1800	25.1800	25.1800	25.1800	-4.440%	4	758	-27.323%
2026-02-19	26.3500	26.3500	26.3500	26.3500	+6.465%	1	754	-30.550%
2026-02-18	24.7500	24.7500	24.7500	24.7500	+6.911%	3	753	-26.061%
2026-02-17	22.9000	23.2000	22.9000	23.1500	+3.118%	20	750	-20.950%
2026-02-13	23.0000	23.0000	22.4500	22.4500	-1.319%	5	726	-18.486%
2026-02-12	23.8500	23.8500	22.7500	22.7500	-2.361%	10	726	-19.560%
2026-02-11	25.7000	25.7000	23.3000	23.3000	-9.899%	11	718	-21.459%
2026-02-10	26.3700	26.3700	25.5000	25.8600	+0.039%	64	707	-29.234%
2026-02-09	26.0000	26.4400	25.5500	25.8500	-0.385%	145	645	-29.207%
2026-02-06	25.9000	25.9500	25.7500	25.9500	-3.172%	6	516	-29.480%
2026-02-05	26.2500	27.6000	26.2500	26.8000	+0.375%	75	515	-31.716%
2026-02-04	25.3200	27.0000	24.5000	26.7000	-9.492%	80	526	-31.461%
2026-02-03	30.6500	30.6500	28.4500	29.5000	-5.751%	29	547	-37.966%
2026-02-02	29.9000	31.7500	29.9000	31.3000	+2.791%	6	542	-41.534%
2026-01-30	31.5000	31.5000	30.4500	30.4500	-1.774%	26	542	-39.901%
2026-01-29	31.0000	32.0000	30.9000	31.0000	-0.418%	202	564	-40.968%
2026-01-28	31.4000	31.4000	30.3600	31.1300	-2.261%	3	685	-41.214%
2026-01-27	32.0000	32.0000	31.2500	31.8500	-3.338%	7	683	-42.543%
2026-01-26	33.0500	33.2500	32.9100	32.9500	+0.611%	448	680	-44.461%
2026-01-23	32.7300	32.7500	32.5800	32.7500	-2.819%	38	690	-44.122%
2026-01-22	35.0000	35.0000	33.7000	33.7000	-3.852%	25	704	-45.697%
2026-01-21	34.2500	35.0500	34.2500	35.0500	+6.212%	115	679	-47.789%
2026-01-20	33.2500	33.2500	33.0000	33.0000	-5.849%	6	673	-44.545%
2026-01-16	33.9000	35.0500	33.2500	35.0500	+2.336%	16	662	-47.789%
2026-01-15	36.2500	36.2500	34.0400	34.2500	-2.837%	8	662	-46.569%
2026-01-14	35.9700	35.9700	35.2500	35.2500	-2.409%	4	670	-48.085%
2026-01-13	34.6400	36.1200	34.6400	36.1200	+2.614%	2	668	-49.336%
2026-01-12	34.5000	35.2700	34.5000	35.2000	-0.424%	4	669	-48.011%
2026-01-09	35.4500	35.4500	35.2800	35.3500	-5.329%	54	667	-48.232%
2026-01-08	37.3400	37.3400	37.3400	37.3400	+2.301%	3	616	-50.991%
2026-01-07	37.2500	37.5100	36.2300	36.5000	+1.955%	13	613	-49.863%
2026-01-06	34.5000	35.8000	34.5000	35.8000	+14.560%	14	618	-48.883%
2026-01-05	32.3000	34.3000	31.2500	31.2500	-5.873%	24	612	-41.440%
2026-01-02	33.3800	33.8000	33.0000	33.2000	+1.997%	17	612	-44.880%
2025-12-31	32.2000	32.7400	32.2000	32.5500	-1.453%	9	607	-43.779%
2025-12-30	32.5500	33.0300	32.5500	33.0300	+2.102%	10	607	-44.596%
2025-12-29	32.7000	32.7500	32.1300	32.3500	+1.315%	26	600	-43.431%
2025-12-26	31.7000	31.9300	31.7000	31.9300	-1.268%	17	591	-42.687%
2025-12-24	31.9100	32.3400	31.9100	32.3400	+1.890%	7	567	-43.414%
2025-12-23	32.4200	32.4200	31.7300	31.7400	-0.813%	22	567	-42.344%
2025-12-22	32.3000	33.0000	32.0000	32.0000	+5.367%	21	552	-42.813%
2025-12-19	30.0000	30.5000	30.0000	30.3700	-2.032%	26	539	-39.743%
2025-12-18	31.0000	31.0000	31.0000	31.0000	0.000%	1	515	-40.968%
2025-12-17	31.5200	31.5200	31.0000	31.0000	-3.216%	10	514	-40.968%
2025-12-16	32.1000	32.2500	31.6700	32.0300	-4.245%	7	507	-42.866%
2025-12-15	34.2000	34.9000	33.2000	33.4500	-8.781%	64	509	-45.291%
2025-12-11	34.9000	36.6700	34.8000	36.6700	+3.296%	27	469	-50.095%
2025-12-10	39.0000	39.0000	34.1000	35.5000	-13.267%	309	447	-48.451%
2025-12-09	40.9300	40.9300	40.9300	40.9300	-3.101%	5	351	-55.290%
2025-12-05	42.2500	42.2500	42.2400	42.2400	+3.352%	8	346	-56.676%
2025-12-04	40.8700	40.8700	40.8700	40.8700	-0.122%	1	346	-55.224%
2025-12-03	40.5000	40.9200	40.5000	40.9200	+5.058%	3	345	-55.279%
2025-12-02	38.0500	38.9500	38.0500	38.9500	+3.590%	2	346	-53.017%
2025-12-01	37.9000	37.9000	37.6000	37.6000	-0.397%	2	344	-51.330%
2025-11-28	37.7500	37.7500	37.7500	37.7500	+2.721%	4	344	-51.523%
2025-11-26	35.5500	36.9500	35.5500	36.7500	+5.000%	61	332	-50.204%
2025-11-25	34.7000	35.0000	34.0000	35.0000	+1.010%	39	332	-47.714%
2025-11-24	35.5600	35.5600	34.6000	34.6500	-1.000%	210	305	-47.186%
2025-11-21	35.0000	35.0000	35.0000	35.0000	-0.596%	1	109	-47.714%
2025-11-20	38.4400	38.4400	35.0000	35.2100	-14.122%	7	108	-48.026%
2025-11-19	41.0000	41.0000	41.0000	41.0000	-4.473%	7	103	-55.366%
2025-11-18	40.7700	42.9200	40.7700	42.9200	-2.232%	13	103	-57.363%
2025-11-13	43.9500	43.9500	43.9000	43.9000	-0.023%	2	90	-58.314%
2025-11-11	43.4000	43.9500	43.4000	43.9100	+1.479%	64	90	-58.324%
2025-11-10	43.0000	43.2700	43.0000	43.2700	+1.287%	3	71	-57.707%
2025-11-06	42.7200	42.7200	42.7200	42.7200	-1.793%	1	68	-57.163%
2025-11-05	44.4000	44.4000	43.5000	43.5000	-3.333%	13	67	-57.931%
2025-11-04	43.7000	45.0000	43.6400	45.0000	-5.163%	6	57	-59.333%
2025-11-03	47.4500	47.4500	47.4500	47.4500	+0.764%	1	54	-61.433%
2025-10-31	46.8500	47.0900	46.8500	47.0900	+1.052%	4	54	-61.138%
2025-10-29	46.6000	46.6000	46.6000	46.6000	+0.064%	1	55	-60.730%
2025-10-28	46.6000	47.1500	46.5700	46.5700	+5.006%	7	54	-60.704%
2025-10-20	44.3500	44.3500	44.3500	44.3500	+2.662%	5	53	-58.737%
2025-10-16	43.9200	43.9200	43.2000	43.2000	-4.636%	4	48	-57.639%
2025-10-13	45.3000	45.3000	45.3000	45.3000	-8.485%	40	44	-59.603%
2025-10-08	49.5000	49.5000	49.5000	49.5000	-0.503%	2	7	-63.030%
2025-10-06	49.2700	50.0500	49.2700	49.7500	+4.891%	3	5	-63.216%
2025-10-03	47.2400	47.4300	47.2400	47.4300	+0.042%	2	4	-61.417%
2025-09-30	47.4100	47.4100	47.4100	47.4100	-4.512%	2	4	-61.401%
2025-09-29	49.6500	49.6500	49.6500	49.6500	+3.827%	2	2	-63.142%
2025-09-24	47.8200	47.8200	47.8200	47.8200	0.000%	1	1	-61.731%

.dark-mode .JCdglp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCdglp{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C60UBER Jan 21 2028 60.00 Call (UBER280121C00060000)option OPRA

UBER20280121C60
UBER Jan 21 2028 60.00 Call (UBER280121C00060000)
option OPRA