Dark

UBER20280121C65
UBER Jan 21 2028 65.00 Call (UBER280121C00065000)
option OPRA

EOD

Aug 3, 2026

19.21+2.727%(+0.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.2500	19.2500	19.2100	19.2100	+2.727%	3	527	0.000%
2026-07-31	18.7000	18.7000	18.7000	18.7000	+0.809%	4	526	+2.727%
2026-07-30	18.5500	18.5500	18.5500	18.5500	-3.736%	10	522	+3.558%
2026-07-29	19.8500	19.8500	18.6000	19.2700	+2.719%	7	522	-0.311%
2026-07-28	18.3500	18.7600	18.3500	18.7600	+13.148%	5	527	+2.399%
2026-07-27	16.0000	16.6600	16.0000	16.5800	+3.238%	3	528	+15.862%
2026-07-24	17.6000	18.5000	16.0600	16.0600	-11.271%	9	526	+19.614%
2026-07-23	19.0000	19.0000	18.1000	18.1000	-4.586%	9	524	+6.133%
2026-07-22	19.4300	19.5000	18.8800	18.9700	-5.150%	16	515	+1.265%
2026-07-21	20.5000	20.5000	20.0000	20.0000	-3.846%	5	502	-3.950%
2026-07-20	21.1100	21.1100	20.8000	20.8000	+1.861%	3	497	-7.644%
2026-07-17	21.6000	21.6000	20.4200	20.4200	-2.762%	25	496	-5.926%
2026-07-15	21.0000	21.0000	21.0000	21.0000	+4.426%	1	471	-8.524%
2026-07-14	21.5000	21.5000	20.1000	20.1100	-12.565%	3	470	-4.475%
2026-07-13	23.0000	23.0000	23.0000	23.0000	+7.728%	10	467	-16.478%
2026-07-08	22.0000	22.0000	21.3500	21.3500	-2.064%	16	457	-10.023%
2026-07-07	21.8000	21.8000	21.8000	21.8000	+4.808%	1	446	-11.881%
2026-07-06	21.5000	21.5000	20.8000	20.8000	-3.704%	4	445	-7.644%
2026-07-02	21.0500	21.6000	21.0500	21.6000	+2.370%	4	440	-11.065%
2026-07-01	21.8000	21.8000	21.1000	21.1000	+1.736%	6	440	-8.957%
2026-06-30	22.5000	22.5000	20.7400	20.7400	-1.473%	8	437	-7.377%
2026-06-29	24.2000	24.2000	21.0500	21.0500	-12.292%	7	439	-8.741%
2026-06-26	23.6000	24.0000	23.2800	24.0000	+12.254%	9	438	-19.958%
2026-06-25	21.0000	21.3800	21.0000	21.3800	-2.818%	3	441	-10.150%
2026-06-24	19.4700	23.6000	19.4700	22.0000	+10.000%	12	443	-12.682%
2026-06-23	20.0000	20.0000	20.0000	20.0000	-2.296%	3	442	-3.950%
2026-06-22	20.2500	20.4700	20.1900	20.4700	-0.727%	4	439	-6.155%
2026-06-18	21.0400	21.0600	20.5600	20.6200	-4.316%	17	447	-6.838%
2026-06-16	21.5500	21.5500	21.5500	21.5500	+21.408%	5	447	-10.858%
2026-06-12	18.0700	18.1000	17.7500	17.7500	-1.771%	81	446	+8.225%
2026-06-11	17.8000	18.0700	17.7000	18.0700	-2.324%	4	446	+6.309%
2026-06-10	18.9100	18.9100	18.5000	18.5000	-6.801%	11	447	+3.838%
2026-06-09	19.8500	19.8500	19.8500	19.8500	-4.106%	1	437	-3.224%
2026-06-05	20.7000	20.7000	20.7000	20.7000	-4.167%	1	436	-7.198%
2026-06-04	21.6000	21.6000	21.6000	21.6000	+3.152%	1	436	-11.065%
2026-06-02	22.2300	22.2300	20.9400	20.9400	-1.180%	3	435	-8.262%
2026-06-01	21.1900	21.1900	21.1900	21.1900	+4.901%	1	434	-9.344%
2026-05-29	20.8000	20.8000	20.2000	20.2000	+1.000%	5	434	-4.901%
2026-05-27	19.4000	20.0000	19.4000	20.0000	+2.145%	153	434	-3.950%
2026-05-26	20.2500	20.2500	19.5800	19.5800	-7.859%	28	332	-1.890%
2026-05-22	21.2500	21.2500	21.2500	21.2500	-6.388%	2	317	-9.600%
2026-05-20	22.7000	22.7000	22.7000	22.7000	+0.177%	1	317	-15.374%
2026-05-15	22.6600	22.6600	22.6600	22.6600	+2.349%	1	317	-15.225%
2026-05-14	21.9200	22.1400	21.9200	22.1400	-2.035%	23	317	-13.234%
2026-05-13	22.6000	22.6000	22.6000	22.6000	-6.766%	1	296	-15.000%
2026-05-12	23.0000	24.2400	23.0000	24.2400	+2.063%	14	296	-20.751%
2026-05-11	24.2500	24.2500	23.7500	23.7500	+1.670%	16	296	-19.116%
2026-05-08	23.3600	23.3600	23.3600	23.3600	-4.105%	5	295	-17.765%
2026-05-07	25.0000	25.0000	24.3600	24.3600	-4.508%	2	290	-21.141%
2026-05-06	25.0000	25.6000	25.0000	25.5100	+13.026%	12	288	-24.696%
2026-05-05	22.7200	23.0000	22.3300	22.5700	-1.052%	9	285	-14.887%
2026-05-04	22.8700	22.8700	22.8100	22.8100	-2.563%	2	276	-15.783%
2026-05-01	23.4100	23.4100	23.4100	23.4100	+4.044%	5	279	-17.941%
2026-04-29	22.0400	22.5000	21.8000	22.5000	-8.537%	5	279	-14.622%
2026-04-27	24.6500	24.6500	24.6000	24.6000	+7.564%	30	281	-21.911%
2026-04-24	22.8700	22.8700	22.8700	22.8700	-4.708%	3	291	-16.003%
2026-04-22	23.7500	24.0300	23.7500	24.0000	-5.325%	5	288	-19.958%
2026-04-20	24.1000	25.3500	24.1000	25.3500	-0.588%	2	289	-24.221%
2026-04-17	25.5000	25.5000	25.5000	25.5000	0.000%	1	288	-24.667%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+2.204%	3	288	-24.667%
2026-04-15	24.9500	24.9500	24.9500	24.9500	+24.750%	5	287	-23.006%
2026-04-10	21.0900	21.0900	20.0000	20.0000	-0.843%	4	289	-3.950%
2026-04-09	20.5000	20.5000	20.1700	20.1700	-9.348%	7	289	-4.760%
2026-04-08	22.2500	22.2500	22.2500	22.2500	+4.167%	2	282	-13.663%
2026-04-07	21.3600	21.3600	21.3600	21.3600	+7.337%	1	282	-10.066%
2026-03-30	19.7500	20.6100	19.7500	19.9000	+2.051%	9	282	-3.467%
2026-03-27	20.0000	20.0000	19.3000	19.5000	-6.024%	5	280	-1.487%
2026-03-26	21.5000	21.5000	20.7500	20.7500	-6.909%	3	281	-7.422%
2026-03-24	22.6000	22.6000	22.2900	22.2900	-7.625%	12	279	-13.818%
2026-03-23	24.1000	24.1300	24.1000	24.1300	+2.332%	3	279	-20.390%
2026-03-20	23.2300	23.5800	23.1500	23.5800	-3.912%	3	277	-18.533%
2026-03-19	24.5400	24.5400	24.5400	24.5400	-3.765%	1	277	-21.720%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-6.250%	2	276	-24.667%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+13.855%	2	277	-29.375%
2026-03-16	23.8200	23.8900	23.8200	23.8900	+4.369%	2	277	-19.590%
2026-03-13	22.8900	22.8900	22.8900	22.8900	+0.395%	1	278	-16.077%
2026-03-12	22.7500	22.8000	22.7500	22.8000	-4.081%	2	278	-15.746%
2026-03-11	24.3500	24.3500	23.7700	23.7700	+4.529%	3	279	-19.184%
2026-03-10	22.4000	22.7400	22.4000	22.7400	+1.067%	2	278	-15.523%
2026-03-09	22.5000	22.5000	22.5000	22.5000	-1.747%	1	278	-14.622%
2026-03-06	22.9000	22.9000	22.9000	22.9000	-7.475%	3	277	-16.114%
2026-03-05	24.7500	24.7500	24.7500	24.7500	-0.402%	10	277	-22.384%
2026-03-02	24.8500	24.8500	24.8500	24.8500	+3.112%	2	277	-22.696%
2026-02-26	24.2000	24.2000	24.1000	24.1000	+6.214%	4	277	-20.290%
2026-02-25	22.6900	22.6900	22.6900	22.6900	+6.078%	1	274	-15.337%
2026-02-24	21.3900	21.3900	21.3900	21.3900	-2.773%	1	274	-10.192%
2026-02-23	20.7000	22.0000	20.7000	22.0000	+1.382%	48	274	-12.682%
2026-02-19	21.7000	21.7000	21.7000	21.7000	-0.823%	3	228	-11.475%
2026-02-18	21.8800	21.8800	21.8800	21.8800	+5.091%	1	228	-12.203%
2026-02-17	22.7600	22.7600	20.8200	20.8200	+3.789%	5	228	-7.733%
2026-02-13	20.2700	20.2700	19.8000	20.0600	-2.621%	8	231	-4.237%
2026-02-12	23.1500	23.1500	20.4000	20.6000	-0.962%	12	231	-6.748%
2026-02-11	21.0500	21.5000	20.8000	20.8000	-12.421%	7	230	-7.644%
2026-02-10	23.5700	23.7500	23.2500	23.7500	+1.800%	9	229	-19.116%
2026-02-09	23.6500	23.6500	23.3300	23.3300	+0.778%	3	223	-17.660%
2026-02-06	23.2000	23.2000	22.6000	23.1500	-3.542%	7	222	-17.019%
2026-02-05	22.5000	25.1500	22.5000	24.0000	+3.004%	8	222	-19.958%
2026-02-04	22.5500	23.8500	21.5500	23.3000	-10.039%	38	220	-17.554%
2026-02-03	26.5000	26.5000	25.9000	25.9000	-7.335%	7	203	-25.830%
2026-02-02	28.0000	28.0000	27.9500	27.9500	+2.007%	2	197	-31.270%
2026-01-28	28.6000	28.6000	27.3000	27.4000	-5.485%	10	197	-29.891%
2026-01-27	28.9900	28.9900	28.9900	28.9900	-1.058%	1	196	-33.736%
2026-01-23	29.6500	29.6500	29.3000	29.3000	-6.539%	4	196	-34.437%
2026-01-21	31.1000	31.5000	31.1000	31.3500	+3.125%	200	196	-38.724%
2026-01-20	30.4000	30.4000	30.4000	30.4000	-2.502%	1	186	-36.809%
2026-01-16	31.1000	31.2500	31.1000	31.1800	-5.228%	10	179	-38.390%
2026-01-15	31.2800	32.9000	31.2800	32.9000	+2.556%	3	179	-41.611%
2026-01-09	32.8900	32.8900	32.0800	32.0800	+1.008%	3	177	-40.118%
2026-01-06	32.6400	32.6400	31.7600	31.7600	+9.896%	3	178	-39.515%
2026-01-05	28.7000	30.0000	28.7000	28.9000	-2.530%	8	173	-33.529%
2025-12-30	29.6500	29.6500	29.6500	29.6500	+2.241%	1	173	-35.211%
2025-12-29	29.0000	29.0000	29.0000	29.0000	-0.069%	10	174	-33.759%
2025-12-26	29.0000	29.0200	29.0000	29.0200	-0.480%	13	164	-33.804%
2025-12-24	29.1600	29.1600	29.1600	29.1600	+0.310%	1	153	-34.122%
2025-12-22	28.7500	29.5000	28.7500	29.0700	+7.667%	9	153	-33.918%
2025-12-19	27.0000	27.0000	27.0000	27.0000	-1.818%	3	156	-28.852%
2025-12-17	27.7500	27.7500	27.5000	27.5000	-9.866%	2	153	-30.145%
2025-12-15	31.5000	31.5000	30.2000	30.5100	-6.868%	14	152	-37.037%
2025-12-12	33.0500	33.0500	32.7600	32.7600	+5.677%	3	139	-41.361%
2025-12-10	32.0000	32.0000	31.0000	31.0000	-15.921%	28	136	-38.032%
2025-12-09	36.8700	36.8700	36.8700	36.8700	-2.974%	2	117	-47.898%
2025-12-05	39.0000	39.1000	38.0000	38.0000	+1.849%	23	115	-49.447%
2025-12-04	37.3100	37.3100	37.3100	37.3100	+5.844%	1	111	-48.512%
2025-12-02	35.2500	35.3300	35.2500	35.2500	+0.714%	40	110	-45.504%
2025-11-28	34.8500	35.0000	34.8500	35.0000	+9.890%	2	115	-45.114%
2025-11-25	31.4800	31.8500	31.4800	31.8500	+1.111%	14	115	-39.686%
2025-11-24	31.8200	31.8200	31.5000	31.5000	0.000%	5	113	-39.016%
2025-11-21	31.2700	31.5500	31.2700	31.5000	-4.776%	9	112	-39.016%
2025-11-20	33.0800	33.0800	33.0800	33.0800	-13.062%	12	104	-41.929%
2025-11-19	38.0500	38.0500	38.0500	38.0500	+1.251%	1	94	-49.514%
2025-11-18	37.5800	37.5800	37.5800	37.5800	-8.742%	1	94	-48.882%
2025-11-12	41.1800	41.1800	41.1800	41.1800	+2.821%	1	92	-53.351%
2025-11-11	40.0500	40.2200	40.0500	40.0500	+4.324%	120	92	-52.035%
2025-11-07	39.0500	39.0500	38.3900	38.3900	-2.810%	3	67	-49.961%
2025-11-06	39.5000	39.5000	39.5000	39.5000	-4.312%	2	65	-51.367%
2025-11-05	40.5500	41.2800	40.5500	41.2800	+6.227%	2	65	-53.464%
2025-11-04	38.8600	38.8600	38.8600	38.8600	-9.796%	1	65	-50.566%
2025-10-31	43.0800	43.0800	43.0800	43.0800	+6.318%	2	66	-55.409%
2025-10-16	40.5200	40.5200	40.5200	40.5200	-2.596%	1	64	-52.591%
2025-10-13	41.7500	41.7500	41.6000	41.6000	+1.836%	46	65	-53.822%
2025-10-10	40.8500	40.8500	40.8500	40.8500	-12.245%	1	27	-52.974%
2025-10-06	46.2300	46.5500	46.2300	46.5500	+6.303%	3	26	-58.733%
2025-10-03	44.1000	44.1000	43.6800	43.7900	+3.645%	4	25	-56.132%
2025-10-02	42.2500	42.2500	42.2500	42.2500	-3.539%	2	23	-54.533%
2025-10-01	43.8000	43.8000	43.8000	43.8000	-0.068%	1	21	-56.142%
2025-09-30	43.6400	43.8300	43.6400	43.8300	-1.946%	2	20	-56.172%
2025-09-23	45.2000	45.2000	44.7000	44.7000	-5.176%	2	20	-57.025%
2025-09-22	47.1400	47.1400	47.1400	47.1400	+3.833%	1	19	-59.249%
2025-09-19	42.5000	45.4000	42.5000	45.4000	+10.732%	16	18	-57.687%
2025-09-18	41.0200	41.0200	41.0000	41.0000	+1.485%	2	11	-53.146%
2025-09-17	40.6000	40.6000	39.6500	40.4000	-10.222%	4	9	-52.450%
2025-09-16	45.0000	45.0000	45.0000	45.0000	+1.787%	3	7	-57.311%
2025-09-15	43.8200	44.2100	43.8200	44.2100	0.000%	4	4	-56.548%

.dark-mode .cf39St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cf39St{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C65UBER Jan 21 2028 65.00 Call (UBER280121C00065000)option OPRA

UBER20280121C65
UBER Jan 21 2028 65.00 Call (UBER280121C00065000)
option OPRA