Dark

UBER20280121C75
UBER Jan 21 2028 75.00 Call (UBER280121C00075000)
option OPRA

EOD

Aug 3, 2026

14.80+5.714%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.1000	15.1000	14.5300	14.8000	+5.714%	5	2,230	0.000%
2026-07-31	13.7500	14.0000	13.7500	14.0000	-0.709%	5	2,232	+5.714%
2026-07-30	13.9700	14.1000	13.9700	14.1000	-7.237%	11	2,233	+4.965%
2026-07-29	14.3500	15.3000	14.3500	15.2000	+2.703%	4	2,233	-2.632%
2026-07-28	14.0500	14.8000	14.0500	14.8000	+12.548%	481	2,233	0.000%
2026-07-27	11.6000	13.2500	11.6000	13.1500	+6.998%	23	1,757	+12.548%
2026-07-24	13.7500	14.3500	10.6000	12.2900	-10.942%	66	1,766	+20.423%
2026-07-23	14.3200	14.5500	13.4000	13.8000	-5.673%	26	1,755	+7.246%
2026-07-22	14.6000	14.8100	14.5000	14.6300	-4.442%	25	1,741	+1.162%
2026-07-21	15.6000	15.6000	15.2000	15.3100	-2.484%	8	1,734	-3.331%
2026-07-20	15.5000	16.1000	15.5000	15.7000	-3.086%	3	1,732	-5.732%
2026-07-17	16.0000	16.2000	15.6000	16.2000	-3.110%	3	1,731	-8.642%
2026-07-16	17.0000	17.0000	16.7200	16.7200	+2.577%	5	1,731	-11.483%
2026-07-15	15.9000	16.3000	15.9000	16.3000	+3.165%	2	1,735	-9.202%
2026-07-14	16.0500	17.0000	15.7000	15.8000	-10.227%	18	1,736	-6.329%
2026-07-13	17.5500	17.6000	17.2500	17.6000	-0.565%	12	1,731	-15.909%
2026-07-10	18.1000	18.2400	16.9500	17.7000	+3.509%	14	1,732	-16.384%
2026-07-09	16.5000	17.1000	16.5000	17.1000	+1.183%	7	1,735	-13.450%
2026-07-08	17.0000	17.0600	15.6000	16.9000	-2.425%	30	1,731	-12.426%
2026-07-07	17.0000	17.9000	16.6000	17.3200	+6.914%	135	1,732	-14.550%
2026-07-06	17.3100	17.3100	15.6000	16.2000	-6.628%	86	1,699	-8.642%
2026-07-02	16.8500	17.3500	16.3500	17.3500	+5.471%	108	1,581	-14.697%
2026-07-01	16.8500	16.9000	16.4500	16.4500	+1.231%	98	1,581	-10.030%
2026-06-30	16.6700	17.3000	15.9000	16.2500	-6.069%	10	1,488	-8.923%
2026-06-29	19.0000	19.1500	17.3000	17.3000	-4.945%	28	1,490	-14.451%
2026-06-26	16.6000	19.0000	16.4500	18.2000	+9.639%	40	1,488	-18.681%
2026-06-25	16.9500	17.0000	16.1000	16.6000	-7.003%	304	1,507	-10.843%
2026-06-24	15.1000	19.1000	15.1000	17.8500	+23.103%	70	1,265	-17.087%
2026-06-23	14.9500	14.9500	14.5000	14.5000	-8.286%	4	1,216	+2.069%
2026-06-22	16.0000	16.2900	15.5000	15.8100	-0.315%	57	1,214	-6.388%
2026-06-18	15.5000	15.8600	15.5000	15.8600	-2.699%	5	1,176	-6.683%
2026-06-17	16.7100	16.7100	16.3000	16.3000	-3.264%	3	1,176	-9.202%
2026-06-16	16.7600	17.5000	16.7600	16.8500	+4.854%	24	1,176	-12.166%
2026-06-15	16.0700	16.0700	16.0700	16.0700	+18.510%	1	1,190	-7.903%
2026-06-12	13.8000	13.9000	13.5600	13.5600	-1.668%	19	1,190	+9.145%
2026-06-11	13.2800	14.3000	13.2800	13.7900	-3.228%	11	1,190	+7.324%
2026-06-10	14.8000	14.8000	14.2500	14.2500	-5.941%	9	1,185	+3.860%
2026-06-09	15.2500	15.6500	13.8500	15.1500	+0.664%	12	1,185	-2.310%
2026-06-08	15.3000	15.5000	15.0000	15.0500	-3.402%	12	1,182	-1.661%
2026-06-05	16.5700	16.6500	15.4200	15.5800	-5.576%	32	1,175	-5.006%
2026-06-04	16.9000	16.9000	16.5000	16.5000	+5.029%	15	1,199	-10.303%
2026-06-03	17.0000	17.0000	15.6500	15.7100	-3.973%	11	1,207	-5.792%
2026-06-02	16.8800	17.7000	15.0000	16.3600	-8.858%	61	1,205	-9.535%
2026-06-01	15.7500	18.6500	15.7500	17.9500	+15.806%	48	1,220	-17.549%
2026-05-29	15.2000	16.5200	15.2000	15.5000	-0.193%	20	1,221	-4.516%
2026-05-28	14.9000	15.5300	14.9000	15.5300	+0.453%	56	1,217	-4.701%
2026-05-27	14.9000	16.5000	14.8500	15.4600	+2.046%	27	1,246	-4.269%
2026-05-26	15.5000	16.1000	15.0500	15.1500	-6.481%	62	1,228	-2.310%
2026-05-22	17.0000	17.0000	16.2000	16.2000	-4.706%	23	1,220	-8.642%
2026-05-21	17.1300	17.1300	16.8000	17.0000	-5.556%	26	1,211	-12.941%
2026-05-20	16.8500	18.0000	16.8500	18.0000	0.000%	12	1,211	-17.778%
2026-05-19	18.8000	18.8000	18.0000	18.0000	0.000%	8	1,191	-17.778%
2026-05-18	18.0000	18.3500	17.7300	18.0000	+2.564%	47	1,191	-17.778%
2026-05-15	17.3500	17.5500	17.3400	17.5500	-3.252%	4	1,191	-15.670%
2026-05-14	16.9000	18.1400	16.7000	18.1400	+0.110%	19	1,157	-18.412%
2026-05-13	17.6800	18.1200	17.6800	18.1200	-4.632%	11	1,156	-18.322%
2026-05-12	19.0000	19.0000	18.8000	19.0000	+1.064%	33	1,156	-22.105%
2026-05-11	18.5500	19.2300	18.5500	18.8000	+2.174%	8	1,156	-21.277%
2026-05-08	18.2500	18.5600	16.5000	18.4000	-6.122%	32	1,152	-19.565%
2026-05-07	21.7600	21.7600	19.1000	19.6000	-8.111%	30	1,134	-24.490%
2026-05-06	20.0500	21.5000	19.0000	21.3300	+19.697%	19	1,114	-30.614%
2026-05-05	17.9200	18.2600	17.4000	17.8200	-1.384%	21	1,115	-16.947%
2026-05-04	17.7000	18.0700	17.7000	18.0700	-3.934%	2	1,111	-18.096%
2026-05-01	18.5000	18.8100	18.3100	18.8100	+6.693%	11	1,105	-21.318%
2026-04-30	17.2000	17.6300	17.2000	17.6300	+1.614%	19	1,105	-16.052%
2026-04-29	17.4000	17.4000	17.1000	17.3500	-2.583%	29	1,109	-14.697%
2026-04-28	19.0000	19.0000	17.8000	17.8100	-9.133%	47	1,124	-16.901%
2026-04-27	18.9300	19.9900	18.9000	19.6000	+7.162%	55	1,085	-24.490%
2026-04-24	17.9500	18.4400	17.6000	18.2900	+0.495%	211	1,050	-19.081%
2026-04-23	19.3400	19.4000	18.0000	18.2000	-3.856%	28	911	-18.681%
2026-04-22	19.5000	19.5000	18.7500	18.9300	-6.287%	26	911	-21.817%
2026-04-21	20.7300	20.7300	20.1000	20.2000	+4.393%	5	904	-26.733%
2026-04-20	19.3500	19.3500	19.3500	19.3500	-2.764%	3	904	-23.514%
2026-04-17	19.7300	20.2500	19.6000	19.9000	+1.686%	10	904	-25.628%
2026-04-16	20.0000	20.4000	19.5700	19.5700	-2.685%	133	906	-24.374%
2026-04-15	18.0500	20.2000	18.0500	20.1100	+19.702%	24	898	-26.405%
2026-04-14	17.0000	17.0500	16.4500	16.8000	+5.000%	10	886	-11.905%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+1.911%	5	878	-7.500%
2026-04-10	15.7600	15.7600	15.7000	15.7000	-0.317%	4	878	-5.732%
2026-04-09	16.6100	16.6100	15.5900	15.7500	-6.082%	51	878	-6.032%
2026-04-08	18.5800	18.9000	16.7700	16.7700	+0.419%	35	870	-11.747%
2026-04-07	17.0000	17.0000	16.7000	16.7000	-1.995%	4	867	-11.377%
2026-04-06	16.9400	17.0400	16.9400	17.0400	+1.914%	14	867	-13.146%
2026-04-02	16.7200	16.7200	16.7200	16.7200	0.000%	1	864	-11.483%
2026-04-01	16.7200	16.7200	16.7200	16.7200	+0.723%	5	864	-11.483%
2026-03-31	16.6000	16.6000	16.6000	16.6000	+5.397%	20	867	-10.843%
2026-03-30	15.2500	16.0400	15.2500	15.7500	+3.960%	9	857	-6.032%
2026-03-27	15.0000	15.6500	15.0000	15.1500	-6.884%	12	858	-2.310%
2026-03-26	17.2800	17.2800	16.0000	16.2700	-9.611%	10	853	-9.035%
2026-03-25	17.9500	18.0000	17.7600	18.0000	+1.983%	13	851	-17.778%
2026-03-24	18.4600	18.5000	17.5000	17.6500	-8.312%	11	841	-16.147%
2026-03-23	19.3000	19.3000	19.0000	19.2500	+6.944%	8	831	-23.117%
2026-03-20	18.5000	18.7400	18.0000	18.0000	-8.722%	8	827	-17.778%
2026-03-19	20.5400	20.5400	19.4000	19.7200	-2.569%	3	822	-24.949%
2026-03-18	20.2200	20.2400	20.2200	20.2400	-8.000%	10	822	-26.877%
2026-03-17	21.5600	22.0000	21.2000	22.0000	+15.789%	312	813	-32.727%
2026-03-16	18.9700	19.0000	18.7500	19.0000	+4.338%	7	749	-22.105%
2026-03-13	18.1800	18.3000	17.7000	18.2100	+1.960%	17	754	-18.726%
2026-03-12	19.2500	19.2500	17.7400	17.8600	-3.459%	17	759	-17.133%
2026-03-11	18.3100	18.7100	18.3100	18.5000	+5.714%	5	756	-20.000%
2026-03-10	17.9800	17.9800	17.4000	17.5000	-2.778%	16	751	-15.429%
2026-03-09	17.7500	18.0000	17.7000	18.0000	-5.759%	7	735	-17.778%
2026-03-06	19.1000	19.1900	19.0200	19.1000	-1.698%	6	730	-22.513%
2026-03-05	19.8500	19.8500	19.4300	19.4300	-3.381%	4	726	-23.829%
2026-03-04	20.2300	20.4200	20.1100	20.1100	-0.838%	8	724	-26.405%
2026-03-03	19.5500	20.2800	19.2100	20.2800	+2.373%	34	728	-27.022%
2026-03-02	20.2000	20.2000	19.6000	19.8100	+5.428%	6	750	-25.290%
2026-02-27	18.9600	20.8500	18.7900	18.7900	-1.880%	69	750	-21.235%
2026-02-26	18.8100	19.1500	18.8100	19.1500	+6.389%	3	685	-22.715%
2026-02-25	18.0000	18.0000	18.0000	18.0000	+6.509%	1	683	-17.778%
2026-02-24	16.9000	16.9000	16.9000	16.9000	+3.301%	10	683	-12.426%
2026-02-23	16.3600	16.3600	16.3600	16.3600	-9.111%	1	673	-9.535%
2026-02-20	18.0000	18.3000	18.0000	18.0000	+3.330%	11	674	-17.778%
2026-02-19	18.0500	18.0500	17.4200	17.4200	-0.457%	2	666	-15.040%
2026-02-18	16.7500	17.5000	16.7500	17.5000	+8.696%	18	666	-15.429%
2026-02-17	15.4500	16.1000	15.4500	16.1000	+3.871%	4	656	-8.075%
2026-02-13	15.8500	16.2500	15.2500	15.5000	-1.587%	48	666	-4.516%
2026-02-12	17.0000	17.0000	15.7500	15.7500	-4.255%	4	666	-6.032%
2026-02-11	17.4500	17.4500	16.2000	16.4500	-10.840%	163	665	-10.030%
2026-02-10	18.6400	19.0000	18.4500	18.4500	+1.934%	30	644	-19.783%
2026-02-09	18.7000	18.8500	18.1000	18.1000	-3.570%	44	643	-18.232%
2026-02-06	19.9000	19.9000	17.5000	18.7700	-0.793%	24	633	-21.151%
2026-02-05	18.3500	21.5000	18.3500	18.9200	+5.698%	231	618	-21.776%
2026-02-04	18.5000	19.2000	17.0000	17.9000	-13.527%	295	413	-17.318%
2026-02-03	22.0000	22.0000	20.7000	20.7000	-10.000%	29	244	-28.502%
2026-02-02	23.0000	23.0000	23.0000	23.0000	+2.587%	1	215	-35.652%
2026-01-30	22.4000	22.4200	22.4000	22.4200	-2.352%	2	216	-33.988%
2026-01-29	22.9600	22.9600	22.9600	22.9600	+3.891%	1	214	-35.540%
2026-01-28	22.5000	22.5000	22.0500	22.1000	-5.957%	9	213	-33.032%
2026-01-27	23.5000	23.5000	23.5000	23.5000	-11.321%	1	212	-37.021%
2026-01-21	25.0000	26.5000	25.0000	26.5000	+4.950%	3	211	-44.151%
2026-01-20	24.5000	25.2500	24.5000	25.2500	-6.308%	17	208	-41.386%
2026-01-13	26.9500	26.9500	26.9500	26.9500	+1.430%	1	191	-45.083%
2026-01-12	26.0500	26.5700	26.0500	26.5700	-6.444%	2	192	-44.298%
2026-01-08	27.9000	28.4000	27.9000	28.4000	+3.273%	3	190	-47.887%
2026-01-07	28.1000	28.1000	27.5000	27.5000	+4.762%	3	189	-46.182%
2026-01-06	26.7500	26.7500	26.2500	26.2500	+13.883%	2	186	-43.619%
2026-01-05	23.0500	23.0500	23.0500	23.0500	-3.070%	1	186	-35.792%
2025-12-31	23.7500	23.7800	23.7500	23.7800	-1.328%	2	185	-37.763%
2025-12-30	24.1000	24.1000	24.1000	24.1000	+2.335%	2	185	-38.589%
2025-12-29	23.5000	23.5500	23.5000	23.5500	-0.170%	4	183	-37.155%
2025-12-26	23.5900	23.5900	23.5900	23.5900	-1.626%	4	187	-37.262%
2025-12-22	23.8500	23.9800	23.8500	23.9800	+8.115%	2	191	-38.282%
2025-12-19	22.0000	22.1800	22.0000	22.1800	-2.719%	8	189	-33.273%
2025-12-18	22.8000	22.8000	22.8000	22.8000	+2.656%	1	183	-35.088%
2025-12-17	23.0000	23.0500	22.2100	22.2100	-5.570%	4	182	-33.363%
2025-12-16	23.5200	23.5200	23.5200	23.5200	-13.688%	1	180	-37.075%
2025-12-12	26.8000	27.2500	26.8000	27.2500	+0.442%	5	179	-45.688%
2025-12-11	27.1300	27.1300	27.1300	27.1300	+3.550%	1	184	-45.448%
2025-12-10	26.9500	27.0000	25.8000	26.2000	-21.791%	21	183	-43.511%
2025-12-08	33.5000	33.5000	33.5000	33.5000	+2.509%	2	172	-55.821%
2025-12-05	32.7000	33.4700	32.6700	32.6800	+5.080%	47	170	-54.712%
2025-12-04	31.1000	31.1000	31.1000	31.1000	-1.800%	2	167	-52.412%
2025-12-03	31.1000	31.6700	31.1000	31.6700	+6.097%	2	165	-53.268%
2025-12-02	29.4000	29.8500	29.2900	29.8500	+6.760%	41	165	-50.419%
2025-12-01	27.9600	27.9600	27.9600	27.9600	-4.082%	1	164	-47.067%
2025-11-28	28.4700	29.1500	28.4700	29.1500	+4.293%	2	165	-49.228%
2025-11-26	27.8700	27.9500	27.7800	27.9500	+6.274%	7	156	-47.048%
2025-11-25	26.3000	26.3000	26.3000	26.3000	+0.766%	4	156	-43.726%
2025-11-24	26.7000	26.7000	26.1000	26.1000	+0.192%	2	152	-43.295%
2025-11-21	26.0500	27.0000	26.0500	26.0500	-1.883%	7	150	-43.186%
2025-11-20	31.3800	31.3800	26.5500	26.5500	-14.438%	16	149	-44.256%
2025-11-19	31.0500	31.1300	31.0000	31.0300	-4.582%	25	159	-52.304%
2025-11-18	31.8200	32.5200	31.8200	32.5200	-1.663%	4	165	-54.490%
2025-11-14	33.5500	33.5500	32.7000	33.0700	-4.697%	7	161	-55.246%
2025-11-11	34.0000	35.5000	34.0000	34.7000	+0.521%	3	153	-57.349%
2025-11-10	33.8500	34.5200	33.8500	34.5200	+8.553%	21	153	-57.126%
2025-11-07	32.6500	32.6500	31.8000	31.8000	-9.402%	18	152	-53.459%
2025-11-05	35.5000	35.5000	35.1000	35.1000	-0.510%	6	162	-57.835%
2025-11-04	34.5000	35.2800	34.5000	35.2800	-11.800%	22	158	-58.050%
2025-11-03	38.0500	40.0000	38.0500	40.0000	+5.736%	5	148	-63.000%
2025-10-31	37.8300	37.8300	37.8300	37.8300	+3.445%	1	148	-60.878%
2025-10-29	36.2200	36.5700	36.2200	36.5700	-2.272%	2	148	-59.530%
2025-10-28	37.4200	37.4200	37.4200	37.4200	+1.574%	1	150	-60.449%
2025-10-27	36.8400	36.8400	36.8400	36.8400	+3.775%	2	148	-59.826%
2025-10-24	35.5000	35.5000	35.5000	35.5000	-0.253%	1	148	-58.310%
2025-10-23	34.3700	35.5900	34.3700	35.5900	+4.370%	12	147	-58.415%
2025-10-17	34.1000	34.1000	34.1000	34.1000	+1.398%	1	136	-56.598%
2025-10-16	35.4000	35.4000	33.6300	33.6300	-1.088%	2	136	-55.992%
2025-10-14	34.0000	34.0000	34.0000	34.0000	-4.063%	1	138	-56.471%
2025-10-13	35.4400	35.4400	35.4400	35.4400	+1.986%	1	138	-58.239%
2025-10-10	35.7600	35.7600	34.7500	34.7500	-11.914%	56	137	-57.410%
2025-10-08	38.0000	39.5000	38.0000	39.4500	-0.879%	7	81	-62.484%
2025-10-07	39.8000	39.8000	39.8000	39.8000	-2.331%	1	74	-62.814%
2025-10-06	39.3500	40.7500	39.1000	40.7500	+8.493%	5	73	-63.681%
2025-10-03	37.4000	37.5600	37.4000	37.5600	+0.027%	2	73	-60.596%
2025-10-02	36.3900	37.5500	35.7200	37.5500	+1.486%	4	73	-60.586%
2025-10-01	38.0000	38.0000	37.0000	37.0000	-0.831%	6	73	-60.000%
2025-09-30	37.2300	37.8500	37.2300	37.3100	-7.304%	9	68	-60.332%
2025-09-29	39.6500	40.4000	39.6500	40.2500	+4.818%	5	62	-63.230%
2025-09-26	38.3100	38.4000	38.3100	38.4000	+0.655%	2	58	-61.458%
2025-09-25	37.8900	38.1500	37.8900	38.1500	-4.981%	3	57	-61.206%
2025-09-22	41.6600	41.6600	40.1500	40.1500	+4.639%	9	57	-63.138%
2025-09-19	37.3500	38.3700	37.3500	38.3700	+9.161%	8	57	-61.428%
2025-09-18	35.6500	35.6500	35.0500	35.1500	+3.382%	11	55	-57.895%
2025-09-17	34.5500	34.5500	34.0000	34.0000	-9.766%	4	47	-56.471%
2025-09-16	37.6800	37.6800	37.6800	37.6800	-1.258%	1	43	-60.722%
2025-09-15	38.1600	38.1600	38.1600	38.1600	0.000%	42	42	-61.216%

.dark-mode .GdfhSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdfhSv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C75UBER Jan 21 2028 75.00 Call (UBER280121C00075000)option OPRA

UBER20280121C75
UBER Jan 21 2028 75.00 Call (UBER280121C00075000)
option OPRA