Dark

UBER20280121C90
UBER Jan 21 2028 90.00 Call (UBER280121C00090000)
option OPRA

EOD

Aug 3, 2026

9.41+2.283%(+0.21)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.8000	10.1000	9.4100	9.4100	+2.283%	26	4,742	0.000%
2026-07-31	9.4000	9.4000	8.9900	9.2000	+0.546%	60	4,741	+2.283%
2026-07-30	9.9000	9.9000	9.1500	9.1500	-6.154%	6	4,702	+2.842%
2026-07-29	9.7500	9.7500	9.7500	9.7500	+1.246%	1	4,696	-3.487%
2026-07-28	9.3000	9.6300	9.3000	9.6300	+14.507%	8	4,696	-2.285%
2026-07-27	8.2000	8.4600	8.2000	8.4100	+5.125%	148	4,688	+11.891%
2026-07-24	9.5000	9.5000	8.0000	8.0000	-9.091%	416	4,617	+17.625%
2026-07-23	9.0000	9.0000	8.8000	8.8000	-7.466%	4	4,616	+6.932%
2026-07-22	10.1000	10.1000	9.5000	9.5100	-8.116%	134	4,616	-1.052%
2026-07-21	10.2500	10.3500	10.2500	10.3500	-2.358%	35	4,560	-9.082%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-1.395%	10	4,535	-11.226%
2026-07-17	10.4000	10.7500	10.4000	10.7500	-0.463%	52	4,535	-12.465%
2026-07-16	11.8500	12.0000	10.8000	10.8000	-1.370%	25	4,520	-12.870%
2026-07-15	10.8000	11.1000	10.8000	10.9500	+3.989%	11	4,538	-14.064%
2026-07-14	11.1500	11.1500	10.5000	10.5300	-15.760%	21	4,538	-10.636%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+4.603%	1	4,537	-24.720%
2026-07-10	12.2000	12.3000	11.8500	11.9500	+2.137%	1,501	4,464	-21.255%
2026-07-09	12.0000	12.0000	11.7000	11.7000	-1.681%	29	3,543	-19.573%
2026-07-07	11.5000	11.9300	11.5000	11.9000	+3.478%	45	3,518	-20.924%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-2.542%	12	3,518	-18.174%
2026-07-02	11.0300	11.8000	11.0300	11.8000	+2.253%	3	3,508	-20.254%
2026-07-01	10.8000	12.2000	10.8000	11.5400	+3.498%	25	3,508	-18.458%
2026-06-30	11.1500	11.1500	11.1500	11.1500	-10.800%	3	3,506	-15.605%
2026-06-29	13.5200	13.5500	12.5000	12.5000	-4.580%	13	3,506	-24.720%
2026-06-26	12.3800	13.2400	12.2800	13.1000	+18.231%	25	3,498	-28.168%
2026-06-25	11.5000	11.5000	11.0800	11.0800	-7.280%	90	3,503	-15.072%
2026-06-24	12.1500	13.0000	11.9500	11.9500	+19.500%	43	3,424	-21.255%
2026-06-23	10.3500	10.3500	9.6000	10.0000	-5.660%	33	3,389	-5.900%
2026-06-22	10.3000	10.8000	10.3000	10.6000	-3.636%	65	3,360	-11.226%
2026-06-18	9.1700	11.0000	9.1700	11.0000	-4.348%	35	3,330	-14.455%
2026-06-17	11.2000	11.5000	11.0200	11.5000	+2.496%	17	3,330	-18.174%
2026-06-16	11.4800	12.1100	11.2200	11.2200	+1.538%	19	3,330	-16.132%
2026-06-15	10.5000	11.5000	10.4500	11.0500	+21.429%	17	3,314	-14.842%
2026-06-12	10.0000	10.0000	8.9400	9.1000	-8.081%	41	3,314	+3.407%
2026-06-11	9.4200	10.0000	8.9100	9.9000	+4.211%	264	3,314	-4.949%
2026-06-10	10.6000	10.6000	9.5000	9.5000	-5.000%	12	3,105	-0.947%
2026-06-09	10.1000	10.1000	9.9000	10.0000	-1.961%	31	3,095	-5.900%
2026-06-08	10.4500	10.4500	10.2000	10.2000	-5.904%	36	3,098	-7.745%
2026-06-05	11.2100	11.2100	10.5000	10.8400	-5.245%	76	3,095	-13.192%
2026-06-04	12.0000	12.0700	11.4400	11.4400	+2.601%	11	3,097	-17.745%
2026-06-03	11.0700	11.2000	10.6500	11.1500	-0.446%	125	3,097	-15.605%
2026-06-02	12.0000	12.0000	11.2000	11.2000	-12.500%	214	3,087	-15.982%
2026-06-01	11.1800	13.0000	11.1800	12.8000	+18.519%	79	3,099	-26.484%
2026-05-29	10.3100	11.0300	10.2000	10.8000	+3.349%	60	3,088	-12.870%
2026-05-28	10.2000	11.0000	10.0000	10.4500	-1.415%	139	3,110	-9.952%
2026-05-27	10.2000	10.6000	10.2000	10.6000	+3.922%	94	3,110	-11.226%
2026-05-26	11.0000	11.0000	9.9900	10.2000	-7.273%	50	3,096	-7.745%
2026-05-22	11.9300	11.9300	11.0000	11.0000	-7.563%	32	3,085	-14.455%
2026-05-21	11.7500	11.9000	11.5000	11.9000	-2.857%	9	3,070	-20.924%
2026-05-20	11.8000	12.2500	11.5000	12.2500	-2.390%	11	3,070	-23.184%
2026-05-19	12.5500	13.0000	12.5500	12.5500	+1.047%	13	3,074	-25.020%
2026-05-18	12.4200	12.4200	12.4200	12.4200	+0.648%	2	3,074	-24.235%
2026-05-15	11.9500	12.3400	11.9500	12.3400	+1.231%	84	3,074	-23.744%
2026-05-14	11.5000	12.1900	11.5000	12.1900	-6.231%	13	3,064	-22.806%
2026-05-12	12.3500	13.0000	12.3500	13.0000	+0.386%	3	3,059	-27.615%
2026-05-11	12.8000	13.3400	12.6600	12.9500	+0.388%	83	3,059	-27.336%
2026-05-08	12.6800	13.0500	12.2700	12.9000	-3.659%	1,561	3,027	-27.054%
2026-05-07	13.6000	13.6000	13.3900	13.3900	-10.733%	8	1,870	-29.724%
2026-05-06	13.5500	15.0000	13.5500	15.0000	+27.119%	57	1,862	-37.267%
2026-05-05	12.5000	12.5000	11.7000	11.8000	-2.881%	1,925	1,872	-20.254%
2026-05-04	12.0000	12.9500	12.0000	12.1500	-3.418%	33	1,286	-22.551%
2026-05-01	12.5800	12.5800	12.5800	12.5800	-0.632%	1	1,271	-25.199%
2026-04-30	12.5000	12.6600	11.9800	12.6600	-12.690%	31	1,271	-25.671%
2026-04-29	11.7000	14.5000	11.6000	14.5000	+8.614%	33	1,250	-35.103%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-1.838%	1	1,233	-29.513%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+13.333%	2	1,232	-30.809%
2026-04-24	12.5000	12.5000	12.0000	12.0000	-4.000%	15	1,230	-21.583%
2026-04-23	13.7500	13.8500	12.5000	12.5000	-3.475%	33	1,235	-24.720%
2026-04-22	13.9000	13.9000	12.9500	12.9500	-6.700%	11	1,234	-27.336%
2026-04-21	14.5000	14.5000	13.8800	13.8800	+0.945%	15	1,220	-32.205%
2026-04-17	14.3500	14.3500	13.7500	13.7500	-3.509%	2	1,220	-31.564%
2026-04-15	13.5000	14.2500	13.5000	14.2500	+25.551%	30	1,220	-33.965%
2026-04-14	11.3800	11.4800	11.3500	11.3500	-0.088%	14	1,200	-17.093%
2026-04-13	11.3600	11.3600	11.3600	11.3600	+6.069%	1	1,198	-17.165%
2026-04-10	10.7100	10.7100	10.7100	10.7100	+0.943%	1	1,198	-12.138%
2026-04-09	11.0000	11.0000	10.3500	10.6100	-15.120%	19	1,198	-11.310%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+12.108%	10	1,196	-24.720%
2026-04-07	11.1500	11.1500	11.1500	11.1500	-3.212%	3	1,206	-15.605%
2026-04-06	11.5200	11.5200	11.5200	11.5200	+1.230%	1	1,209	-18.316%
2026-04-02	11.0200	11.3800	11.0200	11.3800	-4.370%	2	1,209	-17.311%
2026-04-01	11.9000	11.9000	11.9000	11.9000	+6.250%	1	1,209	-20.924%
2026-03-31	11.2000	11.2000	11.2000	11.2000	+2.752%	1	1,208	-15.982%
2026-03-30	10.4500	10.9000	10.4500	10.9000	+5.825%	9	1,209	-13.670%
2026-03-27	10.5100	10.5100	10.2500	10.3000	-10.745%	6	1,210	-8.641%
2026-03-26	11.8000	11.8000	11.5000	11.5400	-6.935%	5	1,207	-18.458%
2026-03-25	12.4000	12.4000	12.4000	12.4000	-1.976%	1	1,203	-24.113%
2026-03-24	12.6500	12.6500	12.6500	12.6500	-3.802%	1	1,203	-25.613%
2026-03-23	13.1500	13.1500	13.1500	13.1500	+0.844%	1	1,202	-28.441%
2026-03-20	13.0000	13.0400	12.6000	13.0400	-6.120%	14	1,203	-27.837%
2026-03-19	14.0000	14.0000	13.5200	13.8900	-0.786%	11	1,208	-32.253%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-7.407%	1	1,214	-32.786%
2026-03-17	15.2000	15.5000	15.1000	15.1200	+14.545%	13	1,213	-37.765%
2026-03-16	14.0000	14.0000	13.2000	13.2000	+5.685%	20	1,201	-28.712%
2026-03-13	12.8300	13.2500	12.4900	12.4900	+0.483%	4	1,201	-24.660%
2026-03-12	12.7000	12.7000	12.4300	12.4300	-2.891%	20	1,199	-24.296%
2026-03-11	13.5000	13.5000	12.8000	12.8000	+6.489%	11	1,199	-26.484%
2026-03-10	12.2000	12.5500	12.0200	12.0200	-7.538%	16	1,190	-21.714%
2026-03-09	12.5000	13.0000	12.5000	13.0000	-3.202%	12	1,193	-27.615%
2026-03-06	13.4300	13.4300	13.4300	13.4300	-0.519%	1	1,181	-29.933%
2026-03-05	15.0000	15.0000	13.5000	13.5000	-2.738%	3	1,180	-30.296%
2026-03-04	14.0000	14.0000	13.8800	13.8800	-0.502%	6	1,177	-32.205%
2026-03-03	13.3500	14.5000	13.3500	13.9500	+6.489%	10	1,179	-32.545%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-3.676%	12	1,177	-28.168%
2026-02-27	14.1500	14.1500	13.6000	13.6000	+2.642%	2	1,188	-30.809%
2026-02-26	13.1300	13.7500	13.1300	13.2500	+6.000%	6	1,188	-28.981%
2026-02-25	12.3000	12.5100	12.3000	12.5000	+7.945%	8	1,181	-24.720%
2026-02-24	11.5500	11.5800	11.5500	11.5800	+1.579%	2	1,181	-18.739%
2026-02-23	12.0000	12.0000	11.3000	11.4000	-9.881%	23	1,181	-17.456%
2026-02-20	12.8700	12.9000	12.6500	12.6500	+4.545%	16	1,165	-25.613%
2026-02-19	11.5500	12.1000	11.5500	12.1000	0.000%	10	1,155	-22.231%
2026-02-18	12.2500	12.5000	11.8700	12.1000	+10.000%	36	1,148	-22.231%
2026-02-17	11.0500	11.5700	10.9900	11.0000	+4.265%	29	1,117	-14.455%
2026-02-13	11.1000	11.1000	10.5000	10.5500	-2.585%	87	1,090	-10.806%
2026-02-12	11.0500	11.1200	10.7500	10.8300	-3.131%	6	1,090	-13.112%
2026-02-11	12.3000	12.3000	11.1800	11.1800	-11.481%	7	1,089	-15.832%
2026-02-10	12.6400	13.5500	12.5000	12.6300	-0.551%	18	1,084	-25.495%
2026-02-09	13.9500	13.9500	12.7000	12.7000	-4.151%	14	1,080	-25.906%
2026-02-06	12.3500	13.2500	12.3500	13.2500	-8.621%	50	1,067	-28.981%
2026-02-05	12.7000	14.5000	12.2000	14.5000	+18.367%	48	1,066	-35.103%
2026-02-04	12.5000	13.0700	11.9000	12.2500	-18.224%	272	1,057	-23.184%
2026-02-03	15.7300	15.7300	14.7500	14.9800	-8.936%	18	944	-37.183%
2026-02-02	16.5300	16.5300	16.4500	16.4500	+1.543%	3	945	-42.796%
2026-01-30	18.3000	18.3000	16.2000	16.2000	-3.052%	2	942	-41.914%
2026-01-29	15.9100	17.0800	15.9100	16.7100	+4.438%	7	941	-43.686%
2026-01-28	16.5000	16.5000	16.0000	16.0000	-6.977%	7	939	-41.188%
2026-01-27	16.5000	17.2000	16.4600	17.2000	-4.444%	31	943	-45.291%
2026-01-26	17.6300	18.0000	17.6300	18.0000	+5.882%	2	937	-47.722%
2026-01-23	17.5600	17.5600	17.0000	17.0000	-4.494%	4	936	-44.647%
2026-01-22	17.3000	17.8000	17.3000	17.8000	-9.415%	2	934	-47.135%
2026-01-21	18.9000	19.6500	18.3000	19.6500	+9.471%	48	933	-52.112%
2026-01-20	18.9000	18.9000	17.9500	17.9500	-5.026%	166	937	-47.577%
2026-01-16	18.8900	18.9800	17.9500	18.9000	+3.279%	38	1,075	-50.212%
2026-01-15	19.6000	19.6000	18.3000	18.3000	-4.138%	12	1,075	-48.579%
2026-01-14	18.7300	19.0900	18.7300	19.0900	-4.550%	2	1,075	-50.707%
2026-01-13	19.4000	20.0000	19.4000	20.0000	+3.896%	7	1,075	-52.950%
2026-01-12	19.5000	19.6900	19.0000	19.2500	-3.750%	19	1,073	-51.117%
2026-01-09	20.0500	20.0500	20.0000	20.0000	-4.762%	6	1,057	-52.950%
2026-01-08	20.3500	21.0000	20.3500	21.0000	-2.326%	23	1,051	-55.190%
2026-01-07	20.1000	21.5000	20.1000	21.5000	+7.500%	10	1,033	-56.233%
2026-01-06	18.0000	20.0000	18.0000	20.0000	+17.165%	7	1,038	-52.950%
2026-01-05	16.9000	17.0700	16.1000	17.0700	-4.637%	4	1,033	-44.874%
2026-01-02	17.7100	18.0000	17.7100	17.9000	+4.678%	38	1,033	-47.430%
2025-12-31	15.9000	17.1000	15.9000	17.1000	-2.006%	13	1,009	-44.971%
2025-12-30	16.8000	17.4500	16.8000	17.4500	+2.047%	4	1,009	-46.074%
2025-12-29	17.2000	17.2000	17.1000	17.1000	+0.825%	11	1,010	-44.971%
2025-12-26	16.9600	16.9800	16.9600	16.9600	-0.235%	14	1,011	-44.517%
2025-12-24	17.0000	17.8000	17.0000	17.0000	+3.030%	116	1,006	-44.647%
2025-12-23	18.6000	18.6000	16.5000	16.5000	-4.899%	8	1,006	-42.970%
2025-12-22	16.8500	17.3500	16.8500	17.3500	+11.576%	18	1,008	-45.764%
2025-12-19	16.5400	16.5400	15.5000	15.5500	-6.325%	107	997	-39.486%
2025-12-18	16.8900	16.8900	16.4500	16.6000	+3.750%	19	979	-43.313%
2025-12-17	17.2500	17.2500	16.0000	16.0000	-5.437%	13	975	-41.188%
2025-12-16	17.7500	17.7500	16.8800	16.9200	-4.676%	195	963	-44.385%
2025-12-15	18.1000	18.8800	17.7000	17.7500	-12.990%	152	1,036	-46.986%
2025-12-12	20.0000	20.4000	20.0000	20.4000	+0.741%	3	894	-53.873%
2025-12-11	20.2600	20.2600	20.1000	20.2500	+3.740%	694	893	-53.531%
2025-12-10	21.0000	21.0000	18.6000	19.5200	-14.009%	115	791	-51.793%
2025-12-09	24.4200	24.4200	22.7000	22.7000	-9.127%	41	744	-58.546%
2025-12-08	24.6000	25.0300	24.3700	24.9800	+1.959%	7	710	-62.330%
2025-12-05	24.7500	25.1500	24.4000	24.5000	+3.158%	71	711	-61.592%
2025-12-04	24.0000	24.0000	23.7500	23.7500	+0.211%	3	675	-60.379%
2025-12-03	24.0000	24.0000	23.5000	23.7000	+7.240%	10	672	-60.295%
2025-12-02	20.9100	22.4000	20.9100	22.1000	+3.368%	16	670	-57.421%
2025-12-01	22.0000	22.0000	21.3800	21.3800	-1.701%	11	662	-55.987%
2025-11-28	21.2800	22.1000	21.2800	21.7500	+2.353%	11	651	-56.736%
2025-11-26	20.6500	21.2500	20.5000	21.2500	+13.697%	17	658	-55.718%
2025-11-25	20.0000	20.0000	18.6900	18.6900	-3.907%	15	658	-49.652%
2025-11-24	19.5300	20.0000	19.4500	19.4500	-2.750%	12	643	-51.620%
2025-11-21	19.6500	20.0000	19.3600	20.0000	0.000%	62	636	-52.950%
2025-11-20	23.5000	23.5000	19.5000	20.0000	-15.433%	53	579	-52.950%
2025-11-19	24.3500	24.5000	23.5500	23.6500	-4.791%	19	539	-60.211%
2025-11-18	25.0000	25.0000	24.0000	24.8400	-1.311%	14	521	-62.118%
2025-11-17	25.1700	25.1700	25.1700	25.1700	+0.159%	1	510	-62.614%
2025-11-14	24.3000	25.5000	24.0000	25.1300	-0.278%	12	509	-62.555%
2025-11-13	25.8800	25.8800	25.2000	25.2000	-8.364%	3	497	-62.659%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+3.774%	1	498	-65.782%
2025-11-11	27.2000	27.2000	25.9500	26.5000	+0.952%	44	498	-64.491%
2025-11-10	26.2500	26.2500	26.2500	26.2500	+5.000%	1	462	-64.152%
2025-11-07	25.3000	25.3000	25.0000	25.0000	-2.344%	13	461	-62.360%
2025-11-06	25.0000	25.9000	25.0000	25.6000	-3.396%	51	448	-63.242%
2025-11-05	27.5000	27.5000	26.5000	26.5000	-5.188%	6	397	-64.491%
2025-11-04	26.9900	27.9500	24.8300	27.9500	-5.254%	62	393	-66.333%
2025-11-03	30.4600	31.7000	29.5000	29.5000	+0.993%	34	336	-68.102%
2025-10-31	30.0000	30.0000	29.2100	29.2100	-1.980%	6	336	-67.785%
2025-10-30	29.3000	29.8000	29.3000	29.8000	+2.759%	4	333	-68.423%
2025-10-29	28.1800	29.0000	28.1800	29.0000	-4.290%	3	333	-67.552%
2025-10-28	28.9500	30.3000	28.9500	30.3000	+6.167%	5	330	-68.944%
2025-10-27	28.3000	28.9800	28.3000	28.5400	+3.782%	5	334	-67.029%
2025-10-24	27.5000	27.5000	27.5000	27.5000	+3.189%	2	334	-65.782%
2025-10-23	26.6500	26.6500	26.6500	26.6500	+4.061%	10	332	-64.690%
2025-10-22	26.3000	26.3000	25.6100	25.6100	-5.148%	14	322	-63.257%
2025-10-21	28.9400	28.9400	27.0000	27.0000	-1.316%	3	308	-65.148%
2025-10-20	27.0000	27.3600	27.0000	27.3600	+5.029%	5	305	-65.607%
2025-10-17	26.1700	26.2000	25.7500	26.0500	-0.192%	8	302	-63.877%
2025-10-16	25.7000	26.1000	25.5000	26.1000	-5.091%	43	296	-63.946%
2025-10-15	28.6700	28.6700	27.4800	27.5000	+4.563%	3	288	-65.782%
2025-10-14	26.3000	26.3000	26.3000	26.3000	-1.682%	1	287	-64.221%
2025-10-10	28.2000	28.2000	26.7500	26.7500	-6.140%	42	286	-64.822%
2025-10-09	29.9500	29.9500	28.5000	28.5000	-10.965%	69	259	-66.982%
2025-10-06	31.2500	32.0100	31.2500	32.0100	+10.723%	3	190	-70.603%
2025-10-03	29.2000	29.6900	28.9100	28.9100	+1.617%	21	189	-67.451%
2025-10-02	27.5500	28.4800	27.5500	28.4500	-1.829%	23	190	-66.924%
2025-10-01	29.8000	29.8000	28.9800	28.9800	-1.126%	11	169	-67.529%
2025-09-30	30.5500	30.5500	29.1700	29.3100	-5.816%	10	168	-67.895%
2025-09-29	30.8700	31.1200	30.8700	31.1200	+3.733%	3	164	-69.762%
2025-09-26	29.7700	30.0000	29.5800	30.0000	+0.301%	63	163	-68.633%
2025-09-25	29.8500	29.9100	29.0000	29.9100	-0.598%	5	104	-68.539%
2025-09-23	30.6000	30.8000	30.0000	30.0900	-7.982%	57	103	-68.727%
2025-09-22	32.0000	32.9500	32.0000	32.7000	+8.278%	7	50	-71.223%
2025-09-19	28.4000	30.4300	28.4000	30.2000	+10.907%	27	53	-68.841%
2025-09-18	26.8000	27.2300	26.8000	27.2300	+1.794%	17	46	-65.443%
2025-09-17	26.9000	26.9000	26.2500	26.7500	-12.553%	20	29	-64.822%
2025-09-16	30.5900	30.5900	30.5900	30.5900	+2.824%	4	11	-69.238%
2025-09-15	30.0000	30.0000	29.7000	29.7500	0.000%	7	7	-68.370%

.dark-mode .msP1NZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msP1NZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C90UBER Jan 21 2028 90.00 Call (UBER280121C00090000)option OPRA

UBER20280121C90
UBER Jan 21 2028 90.00 Call (UBER280121C00090000)
option OPRA