Dark

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

EOD

Oct 1, 2026

15.30-6.934%(-1.14)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.9300	15.9300	15.3000	15.3000	-6.934%	114	1,014	0.000%
2026-09-30	16.9000	16.9000	16.4400	16.4400	-3.294%	8	946	-6.934%
2026-09-29	16.2000	17.0000	16.2000	17.0000	+4.294%	11	939	-10.000%
2026-09-28	16.7900	16.7900	15.4000	16.3000	-2.395%	11	930	-6.135%
2026-09-25	16.5000	16.8500	16.5000	16.7000	-1.066%	58	925	-8.383%
2026-09-24	17.2500	17.3000	16.6500	16.8800	-2.428%	10	869	-9.360%
2026-09-23	16.4500	17.3000	16.4500	17.3000	-0.575%	31	859	-11.561%
2026-09-22	18.9000	18.9000	17.1500	17.4000	-4.026%	8	830	-12.069%
2026-09-21	17.5000	18.1800	17.5000	18.1300	+0.722%	31	822	-15.609%
2026-09-18	17.8800	18.0000	17.7500	18.0000	-0.826%	12	793	-15.000%
2026-09-17	17.9000	18.4100	17.9000	18.1500	-9.023%	6	787	-15.702%
2026-09-16	18.1500	19.9500	18.1500	19.9500	+5.277%	24	783	-23.308%
2026-09-15	18.8200	18.9500	18.8200	18.9500	-2.320%	5	760	-19.261%
2026-09-14	20.3500	20.3500	18.8000	19.4000	+2.105%	39	762	-21.134%
2026-09-11	19.7000	19.7000	18.5500	19.0000	-3.797%	34	737	-19.474%
2026-09-10	17.3000	20.0000	17.3000	19.7500	+6.757%	17	707	-22.532%
2026-09-09	19.4000	19.4000	18.5000	18.5000	-6.707%	18	695	-17.297%
2026-09-08	21.0000	21.0000	19.8300	19.8300	-9.864%	43	695	-22.844%
2026-09-03	22.9000	22.9000	22.0000	22.0000	-4.139%	52	656	-30.455%
2026-09-02	22.3000	23.0000	22.3000	22.9500	+5.131%	67	608	-33.333%
2026-09-01	21.5500	22.2500	21.5500	21.8300	-1.667%	6	543	-29.913%
2026-08-31	22.2000	22.2000	22.2000	22.2000	-8.378%	1	539	-31.081%
2026-08-28	24.2300	24.2300	24.2300	24.2300	+6.132%	25	538	-36.855%
2026-08-27	22.7000	23.2000	22.7000	22.8300	-7.869%	11	537	-32.983%
2026-08-26	26.6000	27.0000	24.7800	24.7800	-2.249%	7	534	-38.257%
2026-08-25	24.7300	25.3500	24.7300	25.3500	+5.846%	6	537	-39.645%
2026-08-24	24.5000	24.6000	23.9500	23.9500	-2.245%	5	541	-36.117%
2026-08-21	24.0000	24.5000	24.0000	24.5000	-0.204%	2	541	-37.551%
2026-08-20	25.3000	25.3000	24.5500	24.5500	+3.108%	17	542	-37.678%
2026-08-19	23.0000	24.8000	23.0000	23.8100	+9.220%	5	541	-35.741%
2026-08-18	22.5000	22.5000	21.7000	21.8000	-0.909%	8	543	-29.817%
2026-08-17	22.4500	22.4500	22.0000	22.0000	-0.452%	5	541	-30.455%
2026-08-14	22.4700	22.4700	21.9000	22.1000	+2.315%	11	538	-30.769%
2026-08-13	21.3000	21.6000	21.3000	21.6000	-0.690%	2	542	-29.167%
2026-08-12	21.6500	21.7500	21.1500	21.7500	-9.938%	4	541	-29.655%
2026-08-11	24.1500	24.1500	24.1500	24.1500	+3.648%	1	541	-36.646%
2026-08-10	23.1500	23.5800	23.0500	23.3000	+9.031%	15	540	-34.335%
2026-08-07	19.3000	21.5000	19.3000	21.3700	+16.015%	21	540	-28.404%
2026-08-06	17.1000	18.5000	17.1000	18.4200	+13.704%	6	534	-16.938%
2026-08-05	17.1600	17.1600	15.7800	16.2000	-15.183%	127	530	-5.556%
2026-08-04	19.7000	19.7000	19.1000	19.1000	-0.573%	4	525	-19.895%
2026-08-03	19.2500	19.2500	19.2100	19.2100	+2.727%	3	527	-20.354%
2026-07-31	18.7000	18.7000	18.7000	18.7000	+0.809%	4	526	-18.182%
2026-07-30	18.5500	18.5500	18.5500	18.5500	-3.736%	10	522	-17.520%
2026-07-29	19.8500	19.8500	18.6000	19.2700	+2.719%	7	522	-20.602%
2026-07-28	18.3500	18.7600	18.3500	18.7600	+13.148%	5	527	-18.443%
2026-07-27	16.0000	16.6600	16.0000	16.5800	+3.238%	3	528	-7.720%
2026-07-24	17.6000	18.5000	16.0600	16.0600	-11.271%	9	526	-4.732%
2026-07-23	19.0000	19.0000	18.1000	18.1000	-4.586%	9	524	-15.470%
2026-07-22	19.4300	19.5000	18.8800	18.9700	-5.150%	16	515	-19.346%
2026-07-21	20.5000	20.5000	20.0000	20.0000	-3.846%	5	502	-23.500%
2026-07-20	21.1100	21.1100	20.8000	20.8000	+1.861%	3	497	-26.442%
2026-07-17	21.6000	21.6000	20.4200	20.4200	-2.762%	25	496	-25.073%
2026-07-15	21.0000	21.0000	21.0000	21.0000	+4.426%	1	471	-27.143%
2026-07-14	21.5000	21.5000	20.1000	20.1100	-12.565%	3	470	-23.918%
2026-07-13	23.0000	23.0000	23.0000	23.0000	+7.728%	10	467	-33.478%
2026-07-08	22.0000	22.0000	21.3500	21.3500	-2.064%	16	457	-28.337%
2026-07-07	21.8000	21.8000	21.8000	21.8000	+4.808%	1	446	-29.817%
2026-07-06	21.5000	21.5000	20.8000	20.8000	-3.704%	4	445	-26.442%
2026-07-02	21.0500	21.6000	21.0500	21.6000	+2.370%	4	440	-29.167%
2026-07-01	21.8000	21.8000	21.1000	21.1000	+1.736%	6	440	-27.488%
2026-06-30	22.5000	22.5000	20.7400	20.7400	-1.473%	8	437	-26.230%
2026-06-29	24.2000	24.2000	21.0500	21.0500	-12.292%	7	439	-27.316%
2026-06-26	23.6000	24.0000	23.2800	24.0000	+12.254%	9	438	-36.250%
2026-06-25	21.0000	21.3800	21.0000	21.3800	-2.818%	3	441	-28.438%
2026-06-24	19.4700	23.6000	19.4700	22.0000	+10.000%	12	443	-30.455%
2026-06-23	20.0000	20.0000	20.0000	20.0000	-2.296%	3	442	-23.500%
2026-06-22	20.2500	20.4700	20.1900	20.4700	-0.727%	4	439	-25.256%
2026-06-18	21.0400	21.0600	20.5600	20.6200	-4.316%	17	447	-25.800%
2026-06-16	21.5500	21.5500	21.5500	21.5500	+21.408%	5	447	-29.002%
2026-06-12	18.0700	18.1000	17.7500	17.7500	-1.771%	81	446	-13.803%
2026-06-11	17.8000	18.0700	17.7000	18.0700	-2.324%	4	446	-15.329%
2026-06-10	18.9100	18.9100	18.5000	18.5000	-6.801%	11	447	-17.297%
2026-06-09	19.8500	19.8500	19.8500	19.8500	-4.106%	1	437	-22.922%
2026-06-05	20.7000	20.7000	20.7000	20.7000	-4.167%	1	436	-26.087%
2026-06-04	21.6000	21.6000	21.6000	21.6000	+3.152%	1	436	-29.167%
2026-06-02	22.2300	22.2300	20.9400	20.9400	-1.180%	3	435	-26.934%
2026-06-01	21.1900	21.1900	21.1900	21.1900	+4.901%	1	434	-27.796%
2026-05-29	20.8000	20.8000	20.2000	20.2000	+1.000%	5	434	-24.257%
2026-05-27	19.4000	20.0000	19.4000	20.0000	+2.145%	153	434	-23.500%
2026-05-26	20.2500	20.2500	19.5800	19.5800	-7.859%	28	332	-21.859%
2026-05-22	21.2500	21.2500	21.2500	21.2500	-6.388%	2	317	-28.000%
2026-05-20	22.7000	22.7000	22.7000	22.7000	+0.177%	1	317	-32.599%
2026-05-15	22.6600	22.6600	22.6600	22.6600	+2.349%	1	317	-32.480%
2026-05-14	21.9200	22.1400	21.9200	22.1400	-2.035%	23	317	-30.894%
2026-05-13	22.6000	22.6000	22.6000	22.6000	-6.766%	1	296	-32.301%
2026-05-12	23.0000	24.2400	23.0000	24.2400	+2.063%	14	296	-36.881%
2026-05-11	24.2500	24.2500	23.7500	23.7500	+1.670%	16	296	-35.579%
2026-05-08	23.3600	23.3600	23.3600	23.3600	-4.105%	5	295	-34.503%
2026-05-07	25.0000	25.0000	24.3600	24.3600	-4.508%	2	290	-37.192%
2026-05-06	25.0000	25.6000	25.0000	25.5100	+13.026%	12	288	-40.024%
2026-05-05	22.7200	23.0000	22.3300	22.5700	-1.052%	9	285	-32.211%
2026-05-04	22.8700	22.8700	22.8100	22.8100	-2.563%	2	276	-32.924%
2026-05-01	23.4100	23.4100	23.4100	23.4100	+4.044%	5	279	-34.643%
2026-04-29	22.0400	22.5000	21.8000	22.5000	-8.537%	5	279	-32.000%
2026-04-27	24.6500	24.6500	24.6000	24.6000	+7.564%	30	281	-37.805%
2026-04-24	22.8700	22.8700	22.8700	22.8700	-4.708%	3	291	-33.100%
2026-04-22	23.7500	24.0300	23.7500	24.0000	-5.325%	5	288	-36.250%
2026-04-20	24.1000	25.3500	24.1000	25.3500	-0.588%	2	289	-39.645%
2026-04-17	25.5000	25.5000	25.5000	25.5000	0.000%	1	288	-40.000%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+2.204%	3	288	-40.000%
2026-04-15	24.9500	24.9500	24.9500	24.9500	+24.750%	5	287	-38.677%
2026-04-10	21.0900	21.0900	20.0000	20.0000	-0.843%	4	289	-23.500%
2026-04-09	20.5000	20.5000	20.1700	20.1700	-9.348%	7	289	-24.145%
2026-04-08	22.2500	22.2500	22.2500	22.2500	+4.167%	2	282	-31.236%
2026-04-07	21.3600	21.3600	21.3600	21.3600	+7.337%	1	282	-28.371%
2026-03-30	19.7500	20.6100	19.7500	19.9000	+2.051%	9	282	-23.116%
2026-03-27	20.0000	20.0000	19.3000	19.5000	-6.024%	5	280	-21.538%
2026-03-26	21.5000	21.5000	20.7500	20.7500	-6.909%	3	281	-26.265%
2026-03-24	22.6000	22.6000	22.2900	22.2900	-7.625%	12	279	-31.359%
2026-03-23	24.1000	24.1300	24.1000	24.1300	+2.332%	3	279	-36.593%
2026-03-20	23.2300	23.5800	23.1500	23.5800	-3.912%	3	277	-35.115%
2026-03-19	24.5400	24.5400	24.5400	24.5400	-3.765%	1	277	-37.653%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-6.250%	2	276	-40.000%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+13.855%	2	277	-43.750%
2026-03-16	23.8200	23.8900	23.8200	23.8900	+4.369%	2	277	-35.956%
2026-03-13	22.8900	22.8900	22.8900	22.8900	+0.395%	1	278	-33.159%
2026-03-12	22.7500	22.8000	22.7500	22.8000	-4.081%	2	278	-32.895%
2026-03-11	24.3500	24.3500	23.7700	23.7700	+4.529%	3	279	-35.633%
2026-03-10	22.4000	22.7400	22.4000	22.7400	+1.067%	2	278	-32.718%
2026-03-09	22.5000	22.5000	22.5000	22.5000	-1.747%	1	278	-32.000%
2026-03-06	22.9000	22.9000	22.9000	22.9000	-7.475%	3	277	-33.188%
2026-03-05	24.7500	24.7500	24.7500	24.7500	-0.402%	10	277	-38.182%
2026-03-02	24.8500	24.8500	24.8500	24.8500	+3.112%	2	277	-38.431%
2026-02-26	24.2000	24.2000	24.1000	24.1000	+6.214%	4	277	-36.515%
2026-02-25	22.6900	22.6900	22.6900	22.6900	+6.078%	1	274	-32.569%
2026-02-24	21.3900	21.3900	21.3900	21.3900	-2.773%	1	274	-28.471%
2026-02-23	20.7000	22.0000	20.7000	22.0000	+1.382%	48	274	-30.455%
2026-02-19	21.7000	21.7000	21.7000	21.7000	-0.823%	3	228	-29.493%
2026-02-18	21.8800	21.8800	21.8800	21.8800	+5.091%	1	228	-30.073%
2026-02-17	22.7600	22.7600	20.8200	20.8200	+3.789%	5	228	-26.513%
2026-02-13	20.2700	20.2700	19.8000	20.0600	-2.621%	8	231	-23.729%
2026-02-12	23.1500	23.1500	20.4000	20.6000	-0.962%	12	231	-25.728%
2026-02-11	21.0500	21.5000	20.8000	20.8000	-12.421%	7	230	-26.442%
2026-02-10	23.5700	23.7500	23.2500	23.7500	+1.800%	9	229	-35.579%
2026-02-09	23.6500	23.6500	23.3300	23.3300	+0.778%	3	223	-34.419%
2026-02-06	23.2000	23.2000	22.6000	23.1500	-3.542%	7	222	-33.909%
2026-02-05	22.5000	25.1500	22.5000	24.0000	+3.004%	8	222	-36.250%
2026-02-04	22.5500	23.8500	21.5500	23.3000	-10.039%	38	220	-34.335%
2026-02-03	26.5000	26.5000	25.9000	25.9000	-7.335%	7	203	-40.927%
2026-02-02	28.0000	28.0000	27.9500	27.9500	+2.007%	2	197	-45.259%
2026-01-28	28.6000	28.6000	27.3000	27.4000	-5.485%	10	197	-44.161%
2026-01-27	28.9900	28.9900	28.9900	28.9900	-1.058%	1	196	-47.223%
2026-01-23	29.6500	29.6500	29.3000	29.3000	-6.539%	4	196	-47.782%
2026-01-21	31.1000	31.5000	31.1000	31.3500	+3.125%	200	196	-51.196%
2026-01-20	30.4000	30.4000	30.4000	30.4000	-2.502%	1	186	-49.671%
2026-01-16	31.1000	31.2500	31.1000	31.1800	-5.228%	10	179	-50.930%
2026-01-15	31.2800	32.9000	31.2800	32.9000	+2.556%	3	179	-53.495%
2026-01-09	32.8900	32.8900	32.0800	32.0800	+1.008%	3	177	-52.307%
2026-01-06	32.6400	32.6400	31.7600	31.7600	+9.896%	3	178	-51.826%
2026-01-05	28.7000	30.0000	28.7000	28.9000	-2.530%	8	173	-47.059%
2025-12-30	29.6500	29.6500	29.6500	29.6500	+2.241%	1	173	-48.398%
2025-12-29	29.0000	29.0000	29.0000	29.0000	-0.069%	10	174	-47.241%
2025-12-26	29.0000	29.0200	29.0000	29.0200	-0.480%	13	164	-47.278%
2025-12-24	29.1600	29.1600	29.1600	29.1600	+0.310%	1	153	-47.531%
2025-12-22	28.7500	29.5000	28.7500	29.0700	+7.667%	9	153	-47.368%
2025-12-19	27.0000	27.0000	27.0000	27.0000	-1.818%	3	156	-43.333%
2025-12-17	27.7500	27.7500	27.5000	27.5000	-9.866%	2	153	-44.364%
2025-12-15	31.5000	31.5000	30.2000	30.5100	-6.868%	14	152	-49.853%
2025-12-12	33.0500	33.0500	32.7600	32.7600	+5.677%	3	139	-53.297%
2025-12-10	32.0000	32.0000	31.0000	31.0000	-15.921%	28	136	-50.645%
2025-12-09	36.8700	36.8700	36.8700	36.8700	-2.974%	2	117	-58.503%
2025-12-05	39.0000	39.1000	38.0000	38.0000	+1.849%	23	115	-59.737%
2025-12-04	37.3100	37.3100	37.3100	37.3100	+5.844%	1	111	-58.992%
2025-12-02	35.2500	35.3300	35.2500	35.2500	+0.714%	40	110	-56.596%
2025-11-28	34.8500	35.0000	34.8500	35.0000	+9.890%	2	115	-56.286%
2025-11-25	31.4800	31.8500	31.4800	31.8500	+1.111%	14	115	-51.962%
2025-11-24	31.8200	31.8200	31.5000	31.5000	0.000%	5	113	-51.429%
2025-11-21	31.2700	31.5500	31.2700	31.5000	-4.776%	9	112	-51.429%
2025-11-20	33.0800	33.0800	33.0800	33.0800	-13.062%	12	104	-53.748%
2025-11-19	38.0500	38.0500	38.0500	38.0500	+1.251%	1	94	-59.790%
2025-11-18	37.5800	37.5800	37.5800	37.5800	-8.742%	1	94	-59.287%
2025-11-12	41.1800	41.1800	41.1800	41.1800	+2.821%	1	92	-62.846%
2025-11-11	40.0500	40.2200	40.0500	40.0500	+4.324%	120	92	-61.798%
2025-11-07	39.0500	39.0500	38.3900	38.3900	-2.810%	3	67	-60.146%
2025-11-06	39.5000	39.5000	39.5000	39.5000	-4.312%	2	65	-61.266%
2025-11-05	40.5500	41.2800	40.5500	41.2800	+6.227%	2	65	-62.936%
2025-11-04	38.8600	38.8600	38.8600	38.8600	-9.796%	1	65	-60.628%
2025-10-31	43.0800	43.0800	43.0800	43.0800	+6.318%	2	66	-64.485%
2025-10-16	40.5200	40.5200	40.5200	40.5200	-2.596%	1	64	-62.241%
2025-10-13	41.7500	41.7500	41.6000	41.6000	+1.836%	46	65	-63.221%
2025-10-10	40.8500	40.8500	40.8500	40.8500	-12.245%	1	27	-62.546%
2025-10-06	46.2300	46.5500	46.2300	46.5500	+6.303%	3	26	-67.132%
2025-10-03	44.1000	44.1000	43.6800	43.7900	+3.645%	4	25	-65.061%
2025-10-02	42.2500	42.2500	42.2500	42.2500	-3.539%	2	23	-63.787%
2025-10-01	43.8000	43.8000	43.8000	43.8000	-0.068%	1	21	-65.068%
2025-09-30	43.6400	43.8300	43.6400	43.8300	-1.946%	2	20	-65.092%
2025-09-23	45.2000	45.2000	44.7000	44.7000	-5.176%	2	20	-65.772%
2025-09-22	47.1400	47.1400	47.1400	47.1400	+3.833%	1	19	-67.543%
2025-09-19	42.5000	45.4000	42.5000	45.4000	+10.732%	16	18	-66.300%
2025-09-18	41.0200	41.0200	41.0000	41.0000	+1.485%	2	11	-62.683%
2025-09-17	40.6000	40.6000	39.6500	40.4000	-10.222%	4	9	-62.129%
2025-09-16	45.0000	45.0000	45.0000	45.0000	+1.787%	3	7	-66.000%
2025-09-15	43.8200	44.2100	43.8200	44.2100	0.000%	4	4	-65.392%

.dark-mode .jtpH0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtpH0q{ 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