Dark

UBER20280121C70
UBER Jan 21 2028 70.00 Call (UBER280121C00070000)
option OPRA

EOD

Aug 3, 2026

16.87+3.180%(+0.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.7900	16.8700	16.7900	16.8700	+3.180%	8	1,410	0.000%
2026-07-31	16.5500	16.5500	16.0000	16.3500	0.000%	43	1,407	+3.180%
2026-07-30	15.7300	16.3500	15.7300	16.3500	-3.993%	32	1,397	+3.180%
2026-07-29	16.1000	17.0300	16.1000	17.0300	+2.037%	11	1,425	-0.940%
2026-07-28	16.0000	16.8200	15.3500	16.6900	+12.239%	55	1,435	+1.078%
2026-07-27	14.4000	15.1800	13.5200	14.8700	+4.351%	69	1,384	+13.450%
2026-07-24	16.1000	16.2400	14.0900	14.2500	-8.360%	17	1,348	+18.386%
2026-07-23	16.0000	16.0000	15.5500	15.5500	-7.440%	21	1,337	+8.489%
2026-07-22	16.7000	16.8300	16.7000	16.8000	-4.708%	3	1,321	+0.417%
2026-07-21	17.7300	17.9000	17.4900	17.6300	-2.056%	55	1,320	-4.311%
2026-07-20	18.3000	18.3000	18.0000	18.0000	-1.099%	22	1,294	-6.278%
2026-07-17	18.2000	18.2000	18.2000	18.2000	-3.755%	1	1,272	-7.308%
2026-07-16	20.3500	20.3500	18.7500	18.9100	+3.616%	33	1,273	-10.788%
2026-07-15	18.2200	18.4400	18.2200	18.2500	+1.389%	4	1,294	-7.562%
2026-07-14	18.5000	18.6200	18.0000	18.0000	-10.314%	18	1,292	-6.278%
2026-07-13	21.6500	21.6500	20.0700	20.0700	-0.644%	2	1,280	-15.944%
2026-07-10	19.9000	20.2000	19.9000	20.2000	+4.124%	3	1,280	-16.485%
2026-07-09	19.3300	19.4000	19.3300	19.4000	+0.937%	3	1,283	-13.041%
2026-07-08	19.1800	19.2200	18.8400	19.2200	-2.880%	5	1,281	-12.227%
2026-07-07	18.6500	19.9000	18.6500	19.7900	+7.730%	15	1,284	-14.755%
2026-07-06	18.7500	19.1200	18.1500	18.3700	-4.073%	25	1,291	-8.165%
2026-07-02	18.8900	19.2500	18.7500	19.1500	+3.514%	9	1,269	-11.906%
2026-07-01	19.3000	19.3000	18.5000	18.5000	+0.708%	4	1,269	-8.811%
2026-06-30	19.4000	19.7000	18.1900	18.3700	-10.608%	18	1,269	-8.165%
2026-06-29	21.4500	22.2000	20.0900	20.5500	0.000%	66	1,259	-17.908%
2026-06-26	19.0000	21.2000	19.0000	20.5500	+11.081%	27	1,281	-17.908%
2026-06-25	19.9800	19.9800	18.5000	18.5000	-5.612%	18	1,297	-8.811%
2026-06-24	16.9000	21.0000	16.9000	19.6000	+18.788%	75	1,304	-13.929%
2026-06-23	17.5000	17.5000	16.5000	16.5000	-10.326%	5	1,312	+2.242%
2026-06-22	17.5500	18.4000	17.5500	18.4000	+0.822%	27	1,309	-8.315%
2026-06-18	18.2000	18.3000	17.3500	18.2500	+2.817%	114	1,189	-7.562%
2026-06-17	18.8000	18.8000	17.7500	17.7500	-7.888%	20	1,189	-4.958%
2026-06-16	19.5300	19.5600	19.0500	19.2700	+2.773%	6	1,189	-12.455%
2026-06-15	17.6300	19.5000	17.6300	18.7500	+18.671%	62	1,182	-10.027%
2026-06-12	15.5500	16.0000	15.5500	15.8000	+0.063%	15	1,182	+6.772%
2026-06-11	15.3000	16.0500	15.3000	15.7900	-3.484%	10	1,182	+6.840%
2026-06-10	16.5000	16.8500	16.3600	16.3600	-3.138%	5	1,178	+3.117%
2026-06-09	17.9100	17.9100	16.8900	16.8900	-2.651%	16	1,177	-0.118%
2026-06-08	17.5200	17.5200	17.3500	17.3500	-0.857%	4	1,181	-2.767%
2026-06-05	19.0000	19.0000	17.1500	17.5000	-8.854%	81	1,179	-3.600%
2026-06-04	19.3800	19.7000	19.0000	19.2000	+3.784%	21	1,194	-12.135%
2026-06-03	19.0000	19.0000	17.7000	18.5000	0.000%	131	1,188	-8.811%
2026-06-02	19.4000	19.4000	18.4500	18.5000	-6.329%	35	1,057	-8.811%
2026-06-01	18.3500	20.6000	18.3500	19.7500	+11.205%	15	1,022	-14.582%
2026-05-29	17.8900	18.8000	17.6000	17.7600	+0.680%	61	1,013	-5.011%
2026-05-28	17.4000	18.0000	17.0000	17.6400	-0.508%	45	1,032	-4.365%
2026-05-27	17.0000	17.7300	16.9500	17.7300	+2.190%	33	987	-4.851%
2026-05-26	17.5000	17.7500	17.0500	17.3500	-4.670%	72	962	-2.767%
2026-05-22	20.0000	20.0000	18.2000	18.2000	-7.895%	20	892	-7.308%
2026-05-21	19.7600	19.7600	19.7600	19.7600	+1.333%	1	902	-14.626%
2026-05-20	19.0000	19.9000	19.0000	19.5000	-2.500%	3	902	-13.487%
2026-05-19	20.3000	20.6000	20.0000	20.0000	-4.535%	15	898	-15.650%
2026-05-18	20.0000	20.9500	20.0000	20.9500	+4.750%	5	898	-19.475%
2026-05-15	20.0000	20.1200	19.8000	20.0000	-1.575%	112	898	-15.650%
2026-05-14	19.4000	20.3200	19.1800	20.3200	+0.445%	25	984	-16.978%
2026-05-13	20.0000	20.3400	19.0000	20.2300	-5.600%	53	959	-16.609%
2026-05-12	21.4300	21.4300	21.4300	21.4300	+2.096%	1	959	-21.279%
2026-05-11	20.9600	20.9900	20.9600	20.9900	+1.696%	2	959	-19.628%
2026-05-08	20.8500	20.8800	20.6400	20.6400	-6.985%	3	980	-18.266%
2026-05-07	22.3000	22.3000	21.2100	22.1900	-7.542%	14	978	-23.975%
2026-05-06	22.9200	24.0000	21.8000	24.0000	+19.403%	82	984	-29.708%
2026-05-05	20.1000	20.1000	20.1000	20.1000	+0.500%	1	947	-16.070%
2026-05-04	19.8500	20.6000	19.8500	20.0000	-3.846%	10	948	-15.650%
2026-05-01	20.7500	21.2400	20.7000	20.8000	+3.226%	45	941	-18.894%
2026-04-30	20.1500	20.1500	20.1500	20.1500	-8.409%	1	941	-16.278%
2026-04-27	21.8500	22.0000	21.7000	22.0000	+10.000%	44	940	-23.318%
2026-04-24	19.8300	20.5000	19.6600	20.0000	-4.762%	35	946	-15.650%
2026-04-23	21.5500	21.5500	20.3400	21.0000	-1.869%	17	928	-19.667%
2026-04-22	22.6000	22.6000	21.0500	21.4000	-5.519%	15	927	-21.168%
2026-04-21	23.5000	23.5000	22.6000	22.6500	+2.027%	5	915	-25.519%
2026-04-20	21.6500	22.2000	21.6500	22.2000	+0.909%	4	915	-24.009%
2026-04-17	22.5200	23.6000	22.0000	22.0000	+0.917%	20	919	-23.318%
2026-04-16	22.2300	22.2300	21.8000	21.8000	-4.302%	10	916	-22.615%
2026-04-15	20.9500	22.8000	19.7000	22.7800	+17.726%	50	919	-25.944%
2026-04-14	19.6400	19.6400	18.9000	19.3500	+1.842%	14	944	-12.817%
2026-04-13	17.5000	19.0000	17.4000	19.0000	+5.791%	23	1,008	-11.211%
2026-04-10	18.8000	18.8000	17.7500	17.9600	+1.183%	114	1,008	-6.069%
2026-04-09	18.0500	18.4500	17.7400	17.7500	-7.936%	34	1,008	-4.958%
2026-04-08	20.5000	20.5000	19.2800	19.2800	+2.444%	17	997	-12.500%
2026-04-07	18.8200	18.8200	18.8200	18.8200	-0.947%	1	999	-10.361%
2026-04-06	19.0000	19.0000	19.0000	19.0000	0.000%	1	1,000	-11.211%
2026-04-02	18.5300	19.0000	17.7500	19.0000	-2.564%	9	996	-11.211%
2026-04-01	19.2500	19.5000	18.4000	19.5000	+2.255%	14	996	-13.487%
2026-03-31	18.3200	19.0700	18.3200	19.0700	+1.707%	37	984	-11.536%
2026-03-30	18.2000	18.7500	17.3500	18.7500	+7.759%	45	988	-10.027%
2026-03-27	18.2400	18.4000	17.0000	17.4000	-5.640%	25	987	-3.046%
2026-03-26	19.5000	19.5500	18.2000	18.4400	-8.259%	70	965	-8.514%
2026-03-25	20.8500	20.8500	20.0800	20.1000	-4.739%	3	1,012	-16.070%
2026-03-24	20.2000	21.1000	20.0000	21.1000	-2.405%	3	1,010	-20.047%
2026-03-23	21.1600	21.7000	21.1600	21.6200	+3.693%	3	1,009	-21.970%
2026-03-20	20.5500	21.3500	20.4500	20.8500	-4.795%	80	1,008	-19.089%
2026-03-19	23.5000	23.5000	21.9000	21.9000	-3.736%	9	930	-22.968%
2026-03-18	22.6500	22.8000	22.1500	22.7500	-3.805%	25	923	-25.846%
2026-03-17	24.3000	24.5800	23.2500	23.6500	+10.514%	20	918	-28.668%
2026-03-16	21.5000	21.7000	21.1800	21.4000	+6.733%	10	916	-21.168%
2026-03-13	21.0000	21.0000	20.0500	20.0500	-1.474%	13	919	-15.860%
2026-03-12	20.0000	20.3500	20.0000	20.3500	-2.864%	20	908	-17.101%
2026-03-11	21.5000	21.5000	20.5500	20.9500	+6.888%	8	888	-19.475%
2026-03-10	20.2300	20.2500	19.6000	19.6000	-2.970%	11	889	-13.929%
2026-03-09	21.1000	21.1000	19.5000	20.2000	-6.481%	406	880	-16.485%
2026-03-06	21.3500	21.6000	21.3500	21.6000	-1.774%	3	1,275	-21.898%
2026-03-05	22.5300	22.5300	21.9900	21.9900	+0.182%	4	1,277	-23.283%
2026-03-04	21.2400	23.0000	21.2400	21.9500	-0.903%	11	1,281	-23.144%
2026-03-03	22.0000	22.1500	21.4000	22.1500	+0.682%	62	1,270	-23.837%
2026-03-02	21.0000	22.5500	21.0000	22.0000	+2.088%	50	1,330	-23.318%
2026-02-27	21.3100	21.9600	19.5000	21.5500	+1.412%	12	1,374	-21.717%
2026-02-26	21.8200	21.8200	21.2500	21.2500	+5.774%	3	1,378	-20.612%
2026-02-25	19.9000	20.0900	19.9000	20.0900	+5.904%	16	1,364	-16.028%
2026-02-24	19.0000	19.0000	18.2000	18.9700	-0.053%	10	1,364	-11.070%
2026-02-23	18.8000	19.0000	18.2000	18.9800	-6.732%	102	1,354	-11.117%
2026-02-20	20.2500	20.5000	20.2500	20.3500	+5.059%	12	1,253	-17.101%
2026-02-19	20.0000	20.0000	19.3700	19.3700	-1.675%	13	1,242	-12.907%
2026-02-18	19.0000	19.7500	19.0000	19.7000	+9.020%	118	1,235	-14.365%
2026-02-17	18.0000	18.4000	17.7500	18.0700	+4.030%	625	1,131	-6.641%
2026-02-13	19.0000	19.0000	17.3700	17.3700	-6.412%	26	708	-2.879%
2026-02-12	19.0200	19.2500	17.6000	18.5600	+1.866%	164	708	-9.106%
2026-02-11	19.8800	19.8800	18.1900	18.2200	-11.768%	49	553	-7.409%
2026-02-09	20.5000	20.9500	20.2500	20.6500	-3.953%	23	518	-18.305%
2026-02-06	20.6200	21.5000	20.3000	21.5000	+1.176%	32	497	-21.535%
2026-02-05	20.4500	22.3500	20.4500	21.2500	+5.459%	28	466	-20.612%
2026-02-04	20.4800	20.7700	19.3700	20.1500	-13.072%	50	440	-16.278%
2026-02-03	24.0000	24.0400	23.1800	23.1800	-9.098%	18	402	-27.222%
2026-02-02	25.0000	25.7500	25.0000	25.5000	+3.743%	3	385	-33.843%
2026-01-30	25.7200	25.7200	24.5800	24.5800	-5.824%	3	384	-31.367%
2026-01-29	26.1000	26.1000	26.1000	26.1000	+5.455%	1	381	-35.364%
2026-01-28	25.6000	25.6000	24.6500	24.7500	-4.808%	4	380	-31.838%
2026-01-27	26.2000	26.2000	26.0000	26.0000	-0.688%	7	378	-35.115%
2026-01-23	26.1800	26.1800	26.1800	26.1800	-5.658%	1	376	-35.561%
2026-01-22	28.7500	28.7500	27.7500	27.7500	-1.943%	7	375	-39.207%
2026-01-21	28.1000	28.3000	28.1000	28.3000	+1.216%	2	378	-40.389%
2026-01-16	28.2800	28.2800	27.6300	27.9600	-3.386%	18	384	-39.664%
2026-01-15	29.0900	29.0900	28.9400	28.9400	+1.544%	10	384	-41.707%
2026-01-13	28.5000	28.5000	28.5000	28.5000	-3.814%	1	379	-40.807%
2026-01-09	29.9800	29.9800	29.6300	29.6300	-2.852%	21	380	-43.064%
2026-01-08	29.8000	30.5000	29.8000	30.5000	+5.609%	3	370	-44.689%
2026-01-06	28.6800	28.8800	28.6800	28.8800	+11.981%	3	373	-41.586%
2026-01-05	26.2500	26.8400	25.0000	25.7900	-5.044%	29	371	-34.587%
2026-01-02	27.5000	27.5000	27.1600	27.1600	+3.074%	3	371	-37.887%
2025-12-31	26.8500	26.8500	26.2800	26.3500	-1.089%	13	379	-35.977%
2025-12-30	26.8200	27.1400	26.5400	26.6400	+0.528%	71	379	-36.674%
2025-12-29	27.2000	27.2000	26.5000	26.5000	+1.923%	2	321	-36.340%
2025-12-26	26.3500	26.3500	26.0000	26.0000	0.000%	7	321	-35.115%
2025-12-23	26.1500	26.1500	26.0000	26.0000	-1.887%	2	318	-35.115%
2025-12-22	27.0000	27.0000	26.5000	26.5000	+9.053%	2	316	-36.340%
2025-12-19	24.4500	24.4500	24.3000	24.3000	-4.706%	2	316	-30.576%
2025-12-18	25.8000	25.8000	25.5000	25.5000	-0.391%	11	314	-33.843%
2025-12-17	25.8600	25.9000	25.0000	25.6000	-0.350%	8	303	-34.102%
2025-12-16	26.0000	26.0000	25.6900	25.6900	-4.852%	2	297	-34.332%
2025-12-15	27.0000	27.0000	27.0000	27.0000	-8.629%	6	295	-37.519%
2025-12-12	30.6500	30.6500	29.5500	29.5500	-2.796%	5	290	-42.910%
2025-12-11	29.5000	30.4000	29.5000	30.4000	+4.828%	2	293	-44.507%
2025-12-10	30.0000	30.0500	28.4300	29.0000	-19.288%	59	293	-41.828%
2025-12-05	35.2000	35.9300	35.2000	35.9300	+4.387%	79	277	-53.048%
2025-12-04	35.2500	35.2500	33.5300	34.4200	-0.232%	5	244	-50.988%
2025-12-03	34.5000	34.5000	34.5000	34.5000	+8.218%	1	239	-51.101%
2025-12-02	31.8800	31.8800	31.8800	31.8800	+1.983%	3	238	-47.083%
2025-12-01	31.6500	31.7500	31.2600	31.2600	-1.822%	7	235	-46.033%
2025-11-28	31.4900	32.1400	31.4900	31.8400	+3.209%	3	229	-47.016%
2025-11-26	29.8000	31.1000	29.8000	30.8500	+6.379%	10	218	-45.316%
2025-11-25	29.1000	29.1000	28.6600	29.0000	+0.173%	10	218	-41.828%
2025-11-24	28.9500	28.9500	28.9500	28.9500	-3.661%	10	210	-41.727%
2025-11-21	30.0500	30.0500	30.0500	30.0500	-1.797%	3	200	-43.860%
2025-11-20	30.9500	31.1000	29.8700	30.6000	-9.091%	22	197	-44.869%
2025-11-19	33.8000	33.8000	33.6600	33.6600	-4.321%	7	196	-49.881%
2025-11-18	35.5000	35.5000	35.1800	35.1800	-1.291%	2	196	-52.047%
2025-11-17	36.1000	36.1000	35.6400	35.6400	-1.493%	4	195	-52.666%
2025-11-14	36.0300	36.1800	36.0300	36.1800	+0.584%	30	193	-53.372%
2025-11-13	36.8000	36.8000	35.9700	35.9700	-4.715%	2	180	-53.100%
2025-11-12	39.0000	39.0000	37.7500	37.7500	+1.369%	21	179	-55.311%
2025-11-11	36.9000	37.4000	36.9000	37.2400	+0.867%	144	178	-54.699%
2025-11-10	36.7500	37.0000	36.7500	36.9200	+0.874%	10	122	-54.307%
2025-11-07	37.0700	37.0700	36.4000	36.6000	+1.385%	7	122	-53.907%
2025-11-06	36.8000	36.8000	36.0000	36.1000	-4.497%	3	115	-53.269%
2025-11-05	39.3000	39.3000	37.5500	37.8000	-1.818%	15	112	-55.370%
2025-11-04	35.0000	38.5000	35.0000	38.5000	-10.403%	29	99	-56.182%
2025-11-03	41.2500	42.9700	41.2500	42.9700	+7.425%	2	88	-60.740%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+0.629%	1	88	-57.825%
2025-10-28	41.0000	41.0000	39.7500	39.7500	0.000%	2	87	-57.560%
2025-10-27	39.7500	39.7500	39.7500	39.7500	+2.793%	2	89	-57.560%
2025-10-24	38.6700	38.6700	38.6700	38.6700	+2.302%	20	89	-56.374%
2025-10-20	37.8000	37.8000	37.8000	37.8000	+3.846%	1	69	-55.370%
2025-10-16	37.0000	37.0000	36.1000	36.4000	-5.332%	8	68	-53.654%
2025-10-14	37.0000	38.4500	37.0000	38.4500	+0.261%	3	66	-56.125%
2025-10-13	38.3500	38.3500	38.3500	38.3500	+1.589%	1	65	-56.010%
2025-10-10	38.5000	38.5000	37.7500	37.7500	-10.757%	111	65	-55.311%
2025-10-08	42.3000	42.3000	42.3000	42.3000	+3.931%	2	16	-60.118%
2025-10-07	40.7000	40.7000	40.7000	40.7000	-5.415%	1	14	-58.550%
2025-10-06	42.8500	43.0300	42.8500	43.0300	+7.575%	2	13	-60.795%
2025-10-03	40.3000	40.3000	40.0000	40.0000	+3.896%	2	13	-57.825%
2025-10-02	38.9000	39.1100	38.5000	38.5000	-5.172%	3	11	-56.182%
2025-10-01	40.6000	40.6000	40.6000	40.6000	-0.172%	1	10	-58.448%
2025-09-30	40.6700	40.6700	40.6700	40.6700	-1.382%	2	9	-58.520%
2025-09-26	41.0000	41.2400	41.0000	41.2400	+1.576%	2	9	-59.093%
2025-09-25	40.5000	40.6000	40.5000	40.6000	+9.730%	2	9	-58.448%
2025-09-17	38.7100	38.7100	36.9400	37.0000	-9.690%	9	9	-54.405%
2025-09-15	40.9700	40.9700	40.9700	40.9700	0.000%	2	2	-58.824%

.dark-mode .cDNT0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDNT0q{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C70UBER Jan 21 2028 70.00 Call (UBER280121C00070000)option OPRA

UBER20280121C70
UBER Jan 21 2028 70.00 Call (UBER280121C00070000)
option OPRA