Dark

UBER20280121C85
UBER Jan 21 2028 85.00 Call (UBER280121C00085000)
option OPRA

EOD

Aug 3, 2026

11.00+4.364%(+0.46)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.3000	11.3000	10.9500	11.0000	+4.364%	24	1,696	0.000%
2026-07-31	10.5000	10.5400	10.5000	10.5400	-6.311%	4	1,694	+4.364%
2026-07-29	11.2500	11.2500	11.2500	11.2500	+2.646%	10	1,698	-2.222%
2026-07-28	10.9600	10.9600	10.9600	10.9600	+15.856%	10	1,698	+0.365%
2026-07-27	9.4700	9.5000	9.0000	9.4600	+2.270%	7	1,704	+16.279%
2026-07-24	10.8000	10.8000	9.2500	9.2500	-8.234%	3	1,705	+18.919%
2026-07-23	10.5000	10.5600	10.0800	10.0800	-7.268%	29	1,704	+9.127%
2026-07-22	11.2000	11.2000	10.8700	10.8700	-10.902%	3	1,704	+1.196%
2026-07-21	11.8000	12.2000	11.8000	12.2000	+3.565%	2	1,703	-9.836%
2026-07-17	11.7800	11.7800	11.7800	11.7800	-11.562%	10	1,703	-6.621%
2026-07-16	13.3200	13.3200	13.3200	13.3200	+9.002%	20	1,713	-17.417%
2026-07-15	12.3000	12.8500	12.2200	12.2200	-2.240%	742	1,733	-9.984%
2026-07-14	12.5000	12.5000	12.5000	12.5000	-4.798%	1	1,226	-12.000%
2026-07-13	13.6700	13.7000	13.1300	13.1300	-2.669%	4	1,225	-16.222%
2026-07-10	13.8400	13.8400	13.4900	13.4900	+2.197%	2	1,223	-18.458%
2026-07-08	13.2000	13.2000	13.2000	13.2000	-2.222%	1	1,221	-16.667%
2026-07-07	13.5000	13.5000	13.5000	13.5000	+2.662%	1	1,220	-18.519%
2026-07-06	12.8000	13.1500	12.8000	13.1500	+1.154%	2	1,220	-16.350%
2026-07-02	12.8200	13.0000	12.8000	13.0000	-5.797%	3	1,217	-15.385%
2026-06-30	13.3000	13.8500	13.3000	13.8000	-2.197%	23	1,217	-20.290%
2026-06-29	14.9200	15.3000	14.1100	14.1100	-1.329%	17	1,195	-22.041%
2026-06-26	13.0600	14.8300	13.0600	14.3000	+11.719%	18	1,201	-23.077%
2026-06-25	13.3500	13.3500	12.4700	12.8000	-3.396%	15	1,197	-14.063%
2026-06-24	14.4600	14.4600	13.2500	13.2500	+8.252%	5	1,194	-16.981%
2026-06-22	12.2800	12.2800	12.2400	12.2400	-0.891%	4	1,194	-10.131%
2026-06-18	12.3500	12.3500	12.3500	12.3500	-1.984%	1	1,191	-10.931%
2026-06-17	12.6800	12.6800	12.6000	12.6000	-5.334%	2	1,191	-12.698%
2026-06-16	13.3100	13.3100	13.3100	13.3100	+3.419%	1	1,191	-17.355%
2026-06-15	12.3400	12.8700	12.3400	12.8700	+17.000%	20	1,192	-14.530%
2026-06-11	10.3900	11.0000	10.3900	11.0000	-0.181%	17	1,192	0.000%
2026-06-10	11.2600	11.3100	11.0200	11.0200	-2.131%	3	1,188	-0.181%
2026-06-09	11.5000	11.5600	11.2600	11.2600	-3.348%	8	1,188	-2.309%
2026-06-08	11.6500	11.6500	11.6500	11.6500	-2.429%	1	1,187	-5.579%
2026-06-05	12.2000	12.2000	11.9400	11.9400	-8.154%	18	1,187	-7.873%
2026-06-04	13.5000	13.5000	13.0000	13.0000	0.000%	3	1,187	-15.385%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+1.483%	1	1,186	-15.385%
2026-06-02	13.2200	13.2200	12.8100	12.8100	-8.890%	12	1,185	-14.130%
2026-06-01	13.5000	14.0600	12.9900	14.0600	+11.765%	4	1,174	-21.764%
2026-05-29	12.2500	12.5800	12.2500	12.5800	+5.184%	4	1,172	-12.560%
2026-05-28	11.9600	11.9600	11.9600	11.9600	-0.250%	1	1,169	-8.027%
2026-05-27	12.0000	12.0000	11.9900	11.9900	+2.918%	403	1,169	-8.257%
2026-05-26	11.8600	11.8600	11.6000	11.6500	-8.984%	9	1,077	-5.579%
2026-05-22	12.8000	12.8000	12.8000	12.8000	-3.030%	1	1,073	-14.063%
2026-05-21	13.3000	13.3500	13.2000	13.2000	-4.348%	211	1,072	-16.667%
2026-05-20	13.8800	13.8800	13.8000	13.8000	-0.433%	4	1,072	-20.290%
2026-05-19	14.5000	14.5000	13.8600	13.8600	-0.431%	4	1,269	-20.635%
2026-05-18	14.4000	14.4000	13.9200	13.9200	-0.287%	23	1,269	-20.977%
2026-05-15	13.9600	13.9600	13.9600	13.9600	-1.759%	2	1,269	-21.203%
2026-05-14	13.3000	14.2100	13.3000	14.2100	+2.010%	6	1,242	-22.590%
2026-05-13	14.0000	14.0000	13.7600	13.9300	-6.510%	5	1,248	-21.034%
2026-05-12	14.9000	14.9000	14.9000	14.9000	0.000%	2	1,248	-26.174%
2026-05-11	15.2000	15.2000	14.9000	14.9000	-2.614%	12	1,248	-26.174%
2026-05-07	17.3100	17.3100	14.9500	15.3000	-10.000%	57	1,236	-28.105%
2026-05-06	15.1300	17.0000	15.1300	17.0000	+25.926%	49	1,206	-35.294%
2026-05-05	13.7500	13.7500	13.5000	13.5000	-6.250%	4	1,196	-18.519%
2026-05-04	13.7100	14.4000	13.7100	14.4000	+0.418%	4	1,196	-23.611%
2026-05-01	14.3400	14.3400	14.3400	14.3400	+3.538%	1	1,199	-23.291%
2026-04-30	13.6600	13.8500	13.6600	13.8500	-11.218%	4	1,199	-20.578%
2026-04-21	16.3800	16.3900	15.6000	15.6000	+0.645%	160	1,227	-29.487%
2026-04-20	15.0500	15.5000	14.9500	15.5000	-0.641%	163	1,227	-29.032%
2026-04-17	15.6000	16.4400	15.6000	15.6000	+2.632%	150	1,078	-29.487%
2026-04-16	15.3000	15.4000	15.2000	15.2000	-3.492%	145	1,160	-27.632%
2026-04-15	15.2000	15.7500	15.2000	15.7500	+19.772%	13	1,140	-30.159%
2026-04-14	13.6000	13.6000	13.0000	13.1500	+2.734%	4	1,146	-16.350%
2026-04-13	12.4100	12.8000	12.4100	12.8000	+8.017%	2	1,153	-14.063%
2026-04-10	12.0000	12.0000	11.5000	11.8500	-2.869%	9	1,153	-7.173%
2026-04-09	12.5500	12.8200	12.2000	12.2000	-6.513%	14	1,153	-9.836%
2026-04-08	13.0500	13.0500	13.0500	13.0500	+0.077%	1	1,147	-15.709%
2026-04-07	13.0500	13.0500	13.0400	13.0400	+1.321%	18	1,147	-15.644%
2026-04-02	12.4500	13.0000	12.4500	12.8700	-2.129%	8	1,163	-14.530%
2026-03-31	12.6000	13.1500	12.6000	13.1500	+10.319%	12	1,163	-16.350%
2026-03-30	11.9000	11.9200	11.9000	11.9200	-0.251%	4	1,151	-7.718%
2026-03-27	12.0000	12.0000	11.5800	11.9500	-7.935%	16	1,152	-7.950%
2026-03-26	12.8500	12.9800	12.6000	12.9800	-8.269%	12	1,142	-15.254%
2026-03-25	14.0000	14.1500	14.0000	14.1500	+3.511%	3	1,132	-22.261%
2026-03-24	14.8000	14.9200	13.6700	13.6700	-8.439%	4	1,133	-19.532%
2026-03-23	15.0000	15.0300	14.9000	14.9300	+2.260%	204	1,133	-26.323%
2026-03-20	15.0000	15.0000	14.4200	14.6000	-4.262%	3	1,137	-24.658%
2026-03-19	15.2500	15.2500	15.2500	15.2500	-11.697%	10	1,134	-27.869%
2026-03-17	17.2700	17.2700	17.2700	17.2700	+19.103%	1	1,144	-36.306%
2026-03-13	14.7500	14.7500	14.5000	14.5000	+2.983%	3	1,143	-24.138%
2026-03-12	14.1500	14.1500	14.0800	14.0800	-4.218%	8	1,140	-21.875%
2026-03-11	14.7000	14.7000	14.7000	14.7000	+5.000%	3	1,137	-25.170%
2026-03-10	14.7000	14.7000	13.8400	14.0000	-3.448%	8	1,140	-21.429%
2026-03-09	14.5000	14.5000	14.5000	14.5000	-8.053%	1	1,137	-24.138%
2026-03-04	15.7700	15.7700	15.7700	15.7700	+2.403%	1	1,141	-30.247%
2026-03-03	15.3000	15.4000	14.8000	15.4000	-0.645%	5	1,141	-28.571%
2026-03-02	14.5000	15.5000	14.5000	15.5000	+2.853%	4	1,146	-29.032%
2026-02-26	14.2100	15.0700	14.2100	15.0700	+6.804%	9	1,143	-27.007%
2026-02-25	13.9000	14.1100	13.9000	14.1100	+8.372%	2	1,132	-22.041%
2026-02-24	13.0200	13.0200	13.0200	13.0200	-2.032%	1	1,132	-15.515%
2026-02-23	13.2900	13.2900	13.2900	13.2900	-5.071%	1	1,132	-17.231%
2026-02-20	14.0000	14.0000	14.0000	14.0000	-1.408%	7	1,131	-21.429%
2026-02-19	14.2000	14.2000	14.2000	14.2000	+5.812%	1	1,125	-22.535%
2026-02-18	13.4400	13.4400	13.4200	13.4200	+6.508%	4	1,124	-18.033%
2026-02-17	12.5000	12.6000	12.4000	12.6000	+2.857%	8	1,124	-12.698%
2026-02-13	12.5000	12.5000	12.2500	12.2500	-2.313%	4	1,119	-10.204%
2026-02-12	13.1700	13.1700	12.0500	12.5400	-1.260%	124	1,119	-12.281%
2026-02-11	14.0000	14.0000	12.7000	12.7000	-10.247%	35	1,140	-13.386%
2026-02-10	14.5000	14.5000	14.1500	14.1500	-1.872%	27	1,138	-22.261%
2026-02-09	14.6500	14.6500	14.4200	14.4200	+1.051%	42	1,163	-23.717%
2026-02-06	16.0000	16.0000	14.2700	14.2700	-8.526%	5	1,132	-22.915%
2026-02-05	14.6300	15.7500	14.5800	15.6000	+5.619%	125	1,134	-29.487%
2026-02-04	13.7000	14.8200	13.5300	14.7700	-10.755%	21	1,225	-25.525%
2026-02-03	18.1000	18.1000	16.5500	16.5500	-8.564%	41	1,223	-33.535%
2026-02-02	18.1000	18.1000	18.1000	18.1000	+1.571%	1	1,219	-39.227%
2026-01-30	18.0000	18.0000	17.8200	17.8200	-7.429%	5	1,220	-38.272%
2026-01-29	18.7000	19.2500	18.7000	19.2500	+5.769%	3	1,219	-42.857%
2026-01-28	18.8000	18.8000	18.0000	18.2000	-0.817%	6	1,216	-39.560%
2026-01-27	18.2000	18.3500	18.2000	18.3500	-4.427%	6	1,212	-40.054%
2026-01-26	19.7100	19.9400	18.7000	19.2000	+1.053%	54	1,216	-42.708%
2026-01-23	19.9200	19.9200	19.0000	19.0000	-3.553%	7	1,201	-42.105%
2026-01-22	20.4400	20.6800	19.7000	19.7000	-9.007%	96	1,200	-44.162%
2026-01-21	20.5000	21.6500	20.5000	21.6500	+7.444%	9	1,117	-49.192%
2026-01-20	21.4500	21.4500	19.4600	20.1500	-4.683%	20	1,112	-45.409%
2026-01-16	20.9000	21.5000	20.9000	21.1400	+0.667%	37	1,073	-47.966%
2026-01-15	21.5000	21.5000	20.2000	21.0000	-1.731%	5	1,073	-47.619%
2026-01-14	21.3700	21.3700	21.3700	21.3700	-1.747%	55	1,072	-48.526%
2026-01-13	22.0000	22.0000	21.7500	21.7500	+1.163%	6	1,072	-49.425%
2026-01-12	21.5000	21.5000	21.5000	21.5000	-0.922%	9	1,071	-48.837%
2026-01-09	22.5400	22.5400	21.6800	21.7000	-9.015%	29	1,066	-49.309%
2026-01-08	22.5800	23.8500	21.9600	23.8500	+6.951%	13	1,055	-53.878%
2026-01-07	21.7800	22.7200	21.7800	22.3000	+1.595%	12	1,055	-50.673%
2026-01-06	20.7600	22.8500	20.7600	21.9500	+11.990%	22	1,055	-49.886%
2026-01-05	18.5000	19.9000	18.4000	19.6000	-0.305%	22	1,036	-43.878%
2026-01-02	20.2100	20.7000	19.6400	19.6600	+1.602%	14	1,036	-44.049%
2025-12-31	19.3000	19.3500	19.3000	19.3500	+0.415%	190	1,059	-43.152%
2025-12-30	19.2800	19.3700	19.2700	19.2700	+0.365%	26	1,059	-42.916%
2025-12-29	19.2000	19.2000	19.2000	19.2000	+1.319%	1	1,077	-42.708%
2025-12-26	19.4500	19.4500	18.9500	18.9500	-0.368%	6	1,076	-41.953%
2025-12-24	18.8600	19.0200	18.8600	19.0200	+1.984%	2	1,072	-42.166%
2025-12-23	18.6500	18.6500	18.6500	18.6500	-2.305%	1	1,072	-41.019%
2025-12-22	19.4000	19.4000	19.0500	19.0900	+9.713%	216	1,071	-42.378%
2025-12-19	18.1600	18.2000	17.4000	17.4000	-5.691%	154	864	-36.782%
2025-12-18	18.4000	18.4500	18.4000	18.4500	+0.272%	342	714	-40.379%
2025-12-17	18.1000	18.4000	18.1000	18.4000	-3.564%	4	639	-40.217%
2025-12-16	18.3000	19.0800	18.3000	19.0800	-4.600%	4	640	-42.348%
2025-12-15	20.9500	20.9500	19.8000	20.0000	-10.112%	31	641	-45.000%
2025-12-12	22.2900	22.6500	22.2000	22.2500	+1.413%	25	631	-50.562%
2025-12-11	22.0000	22.0000	21.7500	21.9400	-0.273%	3	638	-49.863%
2025-12-10	23.9600	24.0000	20.5500	22.0000	-13.112%	131	635	-50.000%
2025-12-09	25.8000	25.8000	25.3200	25.3200	-7.117%	11	587	-56.556%
2025-12-08	27.0500	27.3000	27.0100	27.2600	+0.221%	26	578	-59.648%
2025-12-05	27.4500	27.8100	26.9600	27.2000	+3.738%	175	596	-59.559%
2025-12-04	26.2200	26.2200	26.2200	26.2200	-1.243%	5	510	-58.047%
2025-12-03	26.3200	26.5500	26.3200	26.5500	+6.200%	3	505	-58.569%
2025-12-02	22.9200	25.0000	22.9200	25.0000	+5.932%	4	504	-56.000%
2025-12-01	23.3300	23.6000	23.0000	23.6000	-3.476%	150	500	-53.390%
2025-11-28	23.9000	24.4500	23.9000	24.4500	+6.212%	9	360	-55.010%
2025-11-26	22.2500	23.2400	22.1500	23.0200	+5.355%	35	339	-52.215%
2025-11-25	21.5000	21.8500	21.5000	21.8500	+1.157%	2	339	-49.657%
2025-11-24	21.5000	22.8500	21.5000	21.6000	-0.917%	17	337	-49.074%
2025-11-21	21.7500	22.7000	21.6000	21.8000	-2.679%	100	325	-49.541%
2025-11-20	25.0000	25.0000	21.6000	22.4000	-13.846%	47	226	-50.893%
2025-11-19	26.2500	26.2500	25.8300	26.0000	-0.952%	15	179	-57.692%
2025-11-18	28.0000	28.0000	26.2500	26.2500	-7.080%	2	166	-58.095%
2025-11-14	28.3700	28.3700	28.2400	28.2500	-0.528%	6	166	-61.062%
2025-11-10	28.4000	28.4000	28.4000	28.4000	+2.195%	1	165	-61.268%
2025-11-07	28.5000	28.5000	27.4700	27.7900	-0.750%	3	166	-60.417%
2025-11-06	28.0000	28.0000	28.0000	28.0000	-3.448%	2	167	-60.714%
2025-11-05	31.0000	31.0000	29.0000	29.0000	-2.685%	58	165	-62.069%
2025-11-04	28.6500	30.8500	26.9000	29.8000	-3.058%	21	107	-63.087%
2025-10-27	30.8000	30.8000	30.7400	30.7400	+9.395%	4	91	-64.216%
2025-10-22	28.3500	28.3500	28.0800	28.1000	-4.096%	4	91	-60.854%
2025-10-21	29.3000	29.3000	29.3000	29.3000	+3.169%	1	87	-62.457%
2025-10-17	28.4000	28.4000	28.4000	28.4000	+0.709%	1	86	-61.268%
2025-10-16	28.6300	28.8500	27.7400	28.2000	-10.646%	14	86	-60.993%
2025-10-09	32.5000	32.5000	31.1000	31.5600	-6.958%	74	84	-65.146%
2025-10-06	33.9200	33.9200	33.9200	33.9200	+7.444%	1	16	-67.571%
2025-10-03	31.5700	31.5700	31.5700	31.5700	+5.233%	1	16	-65.157%
2025-10-02	30.4400	30.5200	30.0000	30.0000	-5.183%	4	15	-63.333%
2025-10-01	31.7000	31.7000	31.6400	31.6400	-0.441%	2	15	-65.234%
2025-09-30	31.5600	31.7800	31.5600	31.7800	-6.254%	2	14	-65.387%
2025-09-29	33.4900	33.9000	33.4900	33.9000	+4.694%	3	14	-67.552%
2025-09-26	32.1700	32.3800	32.1700	32.3800	+1.188%	2	13	-66.028%
2025-09-25	32.0000	32.0000	32.0000	32.0000	-0.652%	1	12	-65.625%
2025-09-24	32.0000	32.2100	32.0000	32.2100	-12.946%	2	11	-65.849%
2025-09-22	37.0000	37.0000	37.0000	37.0000	+11.245%	1	10	-70.270%
2025-09-19	32.0000	33.2600	32.0000	33.2600	+11.798%	5	9	-66.927%
2025-09-18	29.4500	29.7500	29.4500	29.7500	-8.179%	7	7	-63.025%
2025-09-16	32.4000	32.4000	32.4000	32.4000	0.000%	1	1	-66.049%

.dark-mode .qQVC2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQVC2D{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C85UBER Jan 21 2028 85.00 Call (UBER280121C00085000)option OPRA

UBER20280121C85
UBER Jan 21 2028 85.00 Call (UBER280121C00085000)
option OPRA