Dark

UBER20280121C80
UBER Jan 21 2028 80.00 Call (UBER280121C00080000)
option OPRA

EOD

Aug 3, 2026

12.50+0.402%(+0.05)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.6500	12.8000	12.5000	12.5000	+0.402%	68	3,413	0.000%
2026-07-31	12.0500	12.4500	11.9000	12.4500	+5.063%	712	3,441	+0.402%
2026-07-30	12.5000	12.5000	11.8500	11.8500	-8.211%	24	3,077	+5.485%
2026-07-29	12.8500	12.9100	12.3300	12.9100	+3.280%	6	3,077	-3.176%
2026-07-28	12.1000	12.5000	12.1000	12.5000	+11.607%	12	3,076	0.000%
2026-07-27	11.0000	11.6300	10.7500	11.2000	+5.263%	40	3,085	+11.607%
2026-07-24	11.7400	11.7400	10.4500	10.6400	-9.447%	47	3,080	+17.481%
2026-07-23	11.7000	11.9300	11.5500	11.7500	-7.480%	9	3,037	+6.383%
2026-07-22	12.7500	13.7000	12.7000	12.7000	-5.224%	15	3,032	-1.575%
2026-07-21	13.7500	13.7500	13.4000	13.4000	-5.300%	4	3,020	-6.716%
2026-07-20	14.1500	14.1500	14.1500	14.1500	+4.121%	3	3,019	-11.661%
2026-07-17	13.6900	13.7300	13.5900	13.5900	-6.598%	3	3,016	-8.021%
2026-07-16	14.8000	14.8000	14.5500	14.5500	+3.929%	6	3,016	-14.089%
2026-07-15	14.4300	14.4300	14.0000	14.0000	+2.115%	4	3,015	-10.714%
2026-07-14	14.0000	14.5000	13.4900	13.7100	-10.392%	57	3,011	-8.826%
2026-07-10	16.5000	16.5000	15.3000	15.3000	+2.685%	5	3,010	-18.301%
2026-07-09	15.0000	15.0000	14.9000	14.9000	+4.930%	16	3,006	-16.107%
2026-07-08	14.2000	14.2000	14.2000	14.2000	-3.401%	1	2,992	-11.972%
2026-07-07	14.7000	14.7000	14.7000	14.7000	-2.000%	3	2,991	-14.966%
2026-07-06	15.9500	15.9500	14.3200	15.0000	+2.740%	11	2,992	-16.667%
2026-07-02	15.0000	15.0000	14.2000	14.6000	+1.389%	9	2,988	-14.384%
2026-07-01	14.4000	14.4000	14.4000	14.4000	-10.000%	5	2,988	-13.194%
2026-06-30	16.0000	16.0000	16.0000	16.0000	0.000%	1	2,993	-21.875%
2026-06-29	17.0000	17.3000	13.8000	16.0000	-1.599%	30	2,993	-21.875%
2026-06-26	16.3000	16.8000	16.2500	16.2600	+12.138%	20	2,997	-23.124%
2026-06-25	15.2500	15.2500	14.2500	14.5000	-4.668%	18	2,999	-13.793%
2026-06-24	13.2200	16.7000	13.2200	15.2100	+21.680%	73	2,990	-17.817%
2026-06-23	13.3000	13.4500	12.5000	12.5000	-8.425%	22	2,948	0.000%
2026-06-22	13.4400	14.2000	13.4400	13.6500	-2.430%	19	2,961	-8.425%
2026-06-18	13.8000	13.9900	13.8000	13.9900	+4.015%	6	2,949	-10.650%
2026-06-17	14.6500	14.6500	13.4500	13.4500	-12.378%	3	2,949	-7.063%
2026-06-16	15.0000	15.3500	14.9900	15.3500	+5.716%	4	2,949	-18.567%
2026-06-15	14.5000	14.9000	14.2500	14.5200	+21.000%	48	2,969	-13.912%
2026-06-12	12.0000	12.2400	12.0000	12.0000	-6.469%	12	2,969	+4.167%
2026-06-11	11.7500	12.8300	11.4000	12.8300	-1.911%	25	2,969	-2.572%
2026-06-10	13.1000	13.1000	13.0000	13.0800	-1.432%	30	2,972	-4.434%
2026-06-09	13.0000	13.6500	12.8500	13.2700	+0.151%	33	2,991	-5.803%
2026-06-08	13.5000	13.6500	13.2500	13.2500	-3.636%	40	2,974	-5.660%
2026-06-05	14.1400	14.1400	13.5000	13.7500	-5.822%	19	2,950	-9.091%
2026-06-04	15.0600	15.3000	14.6000	14.6000	+5.568%	40	2,964	-14.384%
2026-06-03	14.5000	14.7000	13.8000	13.8300	-5.014%	101	2,995	-9.617%
2026-06-02	15.0000	15.0500	14.5600	14.5600	-8.139%	24	3,009	-14.148%
2026-06-01	14.7400	16.0000	14.5000	15.8500	+11.620%	88	3,017	-21.136%
2026-05-29	13.4000	15.0500	13.4000	14.2000	+4.029%	257	3,019	-11.972%
2026-05-28	13.0000	13.6500	13.0000	13.6500	+0.294%	103	3,056	-8.425%
2026-05-27	13.1500	13.6100	13.1500	13.6100	+0.666%	1,102	2,967	-8.156%
2026-05-26	13.5500	13.8300	13.1400	13.5200	-7.397%	66	2,275	-7.544%
2026-05-22	15.5000	15.8600	12.8500	14.6000	-2.667%	26	2,261	-14.384%
2026-05-21	15.0500	15.0500	14.8700	15.0000	-4.153%	9	2,236	-16.667%
2026-05-20	15.6000	15.6500	15.6000	15.6500	-3.395%	3	2,236	-20.128%
2026-05-19	16.2000	16.2000	16.2000	16.2000	+1.887%	1	2,226	-22.840%
2026-05-18	16.4500	16.4500	15.9000	15.9000	-0.625%	2	2,226	-21.384%
2026-05-15	15.4700	16.0000	15.4700	16.0000	0.000%	5	2,226	-21.875%
2026-05-14	14.9000	16.0000	14.9000	16.0000	+1.394%	4	2,219	-21.875%
2026-05-13	15.5000	15.9800	15.5000	15.7800	-7.176%	17	2,218	-20.786%
2026-05-11	16.6800	17.0000	16.3400	17.0000	+6.383%	6	2,218	-26.471%
2026-05-08	15.8900	16.4300	15.6500	15.9800	-6.000%	14	2,219	-21.777%
2026-05-07	18.0900	18.0900	16.7000	17.0000	-10.526%	20	2,214	-26.471%
2026-05-06	15.9500	19.0900	15.9500	19.0000	+22.108%	34	2,222	-34.211%
2026-05-05	15.7000	15.7000	15.5600	15.5600	-1.206%	6	2,253	-19.666%
2026-05-04	15.7500	15.7500	15.7500	15.7500	-3.374%	2	2,251	-20.635%
2026-05-01	16.2900	16.7500	16.1500	16.3000	+0.184%	28	2,224	-23.313%
2026-04-30	15.4500	16.2700	15.4500	16.2700	+7.251%	15	2,224	-23.171%
2026-04-29	15.1700	15.1700	15.1700	15.1700	-10.660%	2	2,219	-17.601%
2026-04-28	16.9200	16.9800	16.9200	16.9800	-1.850%	5	2,221	-26.384%
2026-04-27	16.7100	17.4000	16.7100	17.3000	+6.462%	229	2,218	-27.746%
2026-04-24	16.0800	16.2500	15.5700	16.2500	+2.459%	24	2,394	-23.077%
2026-04-23	17.1000	17.7900	15.8600	15.8600	-5.875%	20	2,394	-21.185%
2026-04-22	17.5000	17.5000	16.6800	16.8500	-8.672%	57	2,401	-25.816%
2026-04-21	18.4000	18.4500	18.4000	18.4500	+4.237%	51	2,410	-32.249%
2026-04-17	17.4800	18.0000	17.4800	17.7000	+0.740%	6	2,410	-29.379%
2026-04-16	18.0200	18.1800	17.4000	17.5700	-2.389%	41	2,409	-28.856%
2026-04-15	15.3500	18.0000	15.3500	18.0000	+21.622%	28	2,381	-30.556%
2026-04-14	15.0000	15.3000	14.5000	14.8000	+3.136%	5	2,403	-15.541%
2026-04-13	14.1600	14.4000	14.1600	14.3500	+3.610%	59	2,402	-12.892%
2026-04-10	14.0000	14.0000	13.8500	13.8500	-2.120%	4	2,402	-9.747%
2026-04-09	14.1500	14.1500	14.1500	14.1500	-5.478%	5	2,402	-11.661%
2026-04-08	15.0000	15.0000	14.9700	14.9700	+1.837%	101	2,397	-16.500%
2026-04-07	14.7000	14.7000	14.7000	14.7000	+2.725%	10	2,498	-14.966%
2026-04-06	14.3100	14.3100	14.3100	14.3100	+2.214%	10	2,488	-12.648%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-4.827%	1	2,487	-10.714%
2026-04-01	15.1500	15.1500	14.7000	14.7100	-1.802%	10	2,487	-15.024%
2026-03-31	14.1200	15.1500	14.1200	14.9800	+9.744%	59	2,491	-16.555%
2026-03-30	13.9900	14.0800	13.6500	13.6500	+2.632%	11	2,486	-8.425%
2026-03-27	13.0000	13.5000	13.0000	13.3000	-7.767%	14	2,493	-6.015%
2026-03-26	15.3000	15.4000	14.2400	14.4200	-9.931%	24	2,488	-13.315%
2026-03-25	14.7500	16.0100	14.7500	16.0100	+3.961%	10	2,493	-21.924%
2026-03-24	17.1500	17.1500	15.4000	15.4000	-10.204%	54	2,503	-18.831%
2026-03-23	17.4000	17.4000	17.1500	17.1500	+6.192%	4	2,480	-27.114%
2026-03-20	16.5600	16.5600	16.1500	16.1500	-8.082%	15	2,476	-22.601%
2026-03-19	17.9700	17.9700	17.2800	17.5700	-2.443%	51	2,473	-28.856%
2026-03-18	17.9500	18.0100	17.9500	18.0100	-4.810%	2	2,473	-30.594%
2026-03-17	18.6000	19.5000	18.6000	18.9200	+11.294%	366	2,473	-33.932%
2026-03-16	17.0000	17.0000	17.0000	17.0000	+2.410%	1	2,696	-26.471%
2026-03-13	16.6000	16.6000	16.6000	16.6000	+4.534%	100	2,695	-24.699%
2026-03-12	17.0500	17.0500	15.8100	15.8800	-5.757%	25	2,795	-21.285%
2026-03-11	17.0500	17.0500	16.8500	16.8500	+6.309%	3	2,794	-25.816%
2026-03-10	15.8500	15.8500	15.8500	15.8500	-6.268%	1	2,793	-21.136%
2026-03-06	16.1500	17.2500	16.1500	16.9100	-2.816%	8	2,792	-26.079%
2026-03-05	18.2500	18.2500	17.4000	17.4000	-0.458%	42	2,790	-28.161%
2026-03-04	17.0000	17.6500	17.0000	17.4800	-0.682%	4	2,809	-28.490%
2026-03-03	18.0700	18.0700	17.6000	17.6000	+0.457%	5	2,807	-28.977%
2026-03-02	16.4700	17.5200	16.4700	17.5200	+3.059%	10	2,810	-28.653%
2026-02-27	16.8000	17.2500	16.8000	17.0000	-1.449%	109	2,817	-26.471%
2026-02-26	16.8000	17.5300	16.8000	17.2500	+9.873%	28	2,911	-27.536%
2026-02-25	15.7000	15.7000	15.7000	15.7000	+4.667%	1	2,910	-20.382%
2026-02-24	13.9200	15.2800	13.7500	15.0000	+4.312%	17	2,910	-16.667%
2026-02-23	15.0000	15.0000	14.3800	14.3800	-14.405%	9	2,911	-13.074%
2026-02-20	15.3000	17.1500	15.3000	16.8000	+7.692%	39	2,914	-25.595%
2026-02-19	15.0500	15.7200	15.0500	15.6000	+1.167%	25	2,901	-19.872%
2026-02-18	14.8000	15.5500	14.8000	15.4200	+7.606%	18	2,921	-18.936%
2026-02-17	13.6000	14.3300	13.6000	14.3300	+2.357%	28	2,924	-12.770%
2026-02-13	14.7300	14.7300	13.4000	14.0000	-2.439%	67	2,880	-10.714%
2026-02-12	13.9000	14.5000	13.4500	14.3500	+0.350%	17	2,880	-12.892%
2026-02-11	15.7500	15.8000	14.3000	14.3000	-10.625%	85	2,874	-12.587%
2026-02-10	16.4900	16.7000	16.0000	16.0000	-0.312%	43	2,872	-21.875%
2026-02-09	16.3000	16.6500	16.0500	16.0500	-2.074%	48	2,845	-22.118%
2026-02-06	15.9000	16.4000	15.9000	16.3900	-2.440%	9	2,817	-23.734%
2026-02-05	16.5000	19.0000	15.7200	16.8000	+5.660%	82	2,811	-25.595%
2026-02-04	17.0000	17.2500	15.2500	15.9000	-16.316%	44	2,825	-21.384%
2026-02-03	20.5700	20.5700	18.4000	19.0000	-8.257%	552	2,818	-34.211%
2026-02-02	20.9500	21.1500	20.7100	20.7100	+3.550%	19	2,284	-39.643%
2026-01-30	21.0000	21.0000	19.8000	20.0000	-4.988%	24	2,269	-37.500%
2026-01-29	20.1000	21.0500	20.1000	21.0500	+6.045%	16	2,253	-40.618%
2026-01-28	22.0000	22.0000	19.8500	19.8500	-6.720%	171	2,241	-37.028%
2026-01-27	21.0000	21.3500	20.0000	21.2800	-5.464%	127	2,079	-41.259%
2026-01-26	21.9500	22.5100	21.9500	22.5100	+4.942%	7	1,983	-44.469%
2026-01-23	22.3000	22.6000	21.2500	21.4500	-2.721%	18	1,976	-41.725%
2026-01-22	23.2200	23.2600	21.5000	22.0500	-4.545%	14	1,968	-43.311%
2026-01-21	22.0000	24.1500	22.0000	23.1000	+3.820%	10	1,960	-45.887%
2026-01-20	22.2800	22.5000	21.3500	22.2500	-2.838%	7	1,960	-43.820%
2026-01-16	23.0000	23.0000	22.7800	22.9000	-2.553%	101	2,062	-45.415%
2026-01-15	23.0000	23.5000	23.0000	23.5000	-0.212%	2	2,062	-46.809%
2026-01-14	25.4500	25.4500	23.3000	23.5500	-2.686%	33	2,060	-46.921%
2026-01-13	23.8400	24.6000	22.8500	24.2000	+1.681%	101	2,035	-48.347%
2026-01-12	23.4200	23.8000	23.0000	23.8000	-1.245%	6	1,948	-47.479%
2026-01-09	24.5000	24.9000	23.8800	24.1000	-4.554%	10	1,942	-48.133%
2026-01-08	25.0000	25.9700	24.1500	25.2500	+3.399%	39	1,932	-50.495%
2026-01-07	24.5900	26.0000	24.4200	24.4200	+2.648%	219	1,897	-48.812%
2026-01-06	22.9500	24.2700	22.9500	23.7900	+14.375%	24	1,703	-47.457%
2026-01-05	19.9900	22.1000	19.9900	20.8000	-5.455%	36	1,691	-39.904%
2026-01-02	22.1000	23.0000	21.8800	22.0000	+3.774%	55	1,691	-43.182%
2025-12-31	21.6900	21.9000	21.2000	21.2000	-1.852%	212	1,627	-41.038%
2025-12-30	21.5700	22.2000	21.4000	21.6000	+1.408%	26	1,627	-42.130%
2025-12-29	21.6500	21.6500	20.8500	21.3000	+0.519%	28	1,623	-41.315%
2025-12-26	21.1500	21.2000	21.0000	21.1900	-0.329%	59	1,597	-41.010%
2025-12-24	21.0000	21.3500	21.0000	21.2600	+1.238%	44	1,544	-41.204%
2025-12-23	20.8000	21.0000	20.6000	21.0000	-0.943%	16	1,544	-40.476%
2025-12-22	21.5000	22.6500	21.1700	21.2000	+6.801%	33	1,530	-41.038%
2025-12-19	20.0000	20.5500	19.4500	19.8500	-5.880%	165	1,514	-37.028%
2025-12-18	20.7500	21.0900	20.4700	21.0900	+5.450%	855	1,355	-40.730%
2025-12-17	21.7500	21.7500	20.0000	20.0000	-6.279%	36	533	-37.500%
2025-12-16	22.0000	22.0000	21.0000	21.3400	-2.557%	158	499	-41.425%
2025-12-15	22.5000	22.7500	21.9000	21.9000	-11.515%	14	371	-42.922%
2025-12-12	25.4000	25.4000	24.4000	24.7500	+2.484%	10	359	-49.495%
2025-12-11	24.3500	24.3500	24.1500	24.1500	0.000%	60	355	-48.240%
2025-12-10	25.5000	25.5000	23.4000	24.1500	-15.559%	49	375	-48.240%
2025-12-09	29.2000	29.2000	28.6000	28.6000	-3.346%	10	334	-56.294%
2025-12-08	29.5900	29.5900	29.5900	29.5900	+0.475%	15	329	-57.756%
2025-12-05	29.3200	30.0500	29.3200	29.4500	+2.506%	13	337	-57.555%
2025-12-04	28.7000	28.7300	28.1000	28.7300	-0.931%	32	326	-56.491%
2025-12-03	28.4100	29.2500	28.4100	29.0000	+7.011%	8	298	-56.897%
2025-12-02	26.8500	27.1000	26.7400	27.1000	+4.633%	5	290	-53.875%
2025-12-01	26.8500	26.8500	25.9000	25.9000	-1.521%	4	293	-51.737%
2025-11-28	25.8000	27.7000	25.8000	26.3000	+3.137%	53	289	-52.471%
2025-11-26	24.2000	25.8000	24.2000	25.5000	+7.143%	89	254	-50.980%
2025-11-25	23.9000	24.0500	23.5000	23.8000	+0.847%	24	254	-47.479%
2025-11-24	24.2500	24.4000	23.6000	23.6000	-1.667%	20	240	-47.034%
2025-11-21	23.9000	24.4500	23.4300	24.0000	-1.800%	22	229	-47.917%
2025-11-20	27.8800	27.8800	23.8000	24.4400	-14.843%	44	213	-48.854%
2025-11-19	28.6300	28.7000	28.3000	28.7000	-3.204%	6	198	-56.446%
2025-11-17	29.9000	30.0700	29.0500	29.6500	-5.120%	113	199	-57.841%
2025-11-14	28.5000	31.2500	28.5000	31.2500	-1.108%	18	158	-60.000%
2025-11-13	31.6000	31.6000	31.6000	31.6000	-2.318%	10	149	-60.443%
2025-11-12	32.5500	32.5500	32.3500	32.3500	+4.187%	2	139	-61.360%
2025-11-11	30.9500	31.0500	30.9500	31.0500	-2.143%	8	139	-59.742%
2025-11-10	31.2000	32.0000	31.2000	31.7300	+6.691%	21	139	-60.605%
2025-11-07	31.2000	31.2000	29.0000	29.7400	-4.679%	14	140	-57.969%
2025-11-06	30.2000	31.2000	30.2000	31.2000	-4.441%	15	138	-59.936%
2025-11-05	32.4000	33.4300	31.5000	32.6500	-1.061%	19	127	-61.715%
2025-11-04	31.2200	33.0000	29.7500	33.0000	-9.836%	22	108	-62.121%
2025-11-03	35.6500	36.6000	35.6500	36.6000	+5.476%	14	104	-65.847%
2025-10-31	34.7000	34.7000	34.7000	34.7000	+2.906%	1	104	-63.977%
2025-10-30	33.4300	33.7200	33.4300	33.7200	+0.657%	4	105	-62.930%
2025-10-29	33.8700	33.8700	33.5000	33.5000	-0.298%	17	109	-62.687%
2025-10-28	33.6000	33.6000	33.6000	33.6000	+5.827%	5	108	-62.798%
2025-10-23	31.8800	31.8800	31.7500	31.7500	+3.420%	4	113	-60.630%
2025-10-22	31.5400	31.5400	30.7000	30.7000	-4.895%	2	109	-59.283%
2025-10-20	32.2800	32.2800	32.2800	32.2800	+4.129%	1	107	-61.276%
2025-10-16	31.6300	31.6300	30.5000	31.0000	-6.203%	38	106	-59.677%
2025-10-15	33.0500	33.0500	33.0500	33.0500	+0.885%	5	95	-62.179%
2025-10-13	32.7600	32.7600	32.7600	32.7600	+3.181%	5	90	-61.844%
2025-10-10	32.7500	32.8500	31.7500	31.7500	-7.164%	65	86	-60.630%
2025-10-09	35.0000	35.0000	34.0000	34.2000	-9.763%	4	26	-63.450%
2025-10-06	37.9000	37.9000	37.9000	37.9000	+10.015%	1	22	-67.018%
2025-10-03	34.4100	34.4500	34.4100	34.4500	+4.236%	2	21	-63.716%
2025-10-02	32.8500	33.1200	32.8500	33.0500	-3.363%	5	21	-62.179%
2025-10-01	34.8000	34.8000	34.2000	34.2000	-2.841%	4	17	-63.450%
2025-09-30	35.2000	35.2000	35.2000	35.2000	0.000%	1	13	-64.489%
2025-09-26	35.0500	35.2000	35.0500	35.2000	+0.057%	2	12	-64.489%
2025-09-25	34.9700	35.1800	34.9700	35.1800	-6.684%	2	13	-64.468%
2025-09-22	37.7000	37.7000	37.7000	37.7000	+17.372%	1	12	-66.844%
2025-09-18	32.3500	32.3500	32.1200	32.1200	+1.968%	6	11	-61.083%
2025-09-17	31.3700	31.5000	31.1800	31.5000	0.000%	8	5	-60.317%

.dark-mode .QVQY3Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVQY3Z{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C80UBER Jan 21 2028 80.00 Call (UBER280121C00080000)option OPRA

UBER20280121C80
UBER Jan 21 2028 80.00 Call (UBER280121C00080000)
option OPRA