Dark

UBER20280121C95
UBER Jan 21 2028 95.00 Call (UBER280121C00095000)
option OPRA

EOD

Oct 1, 2026

5.90-7.813%(-0.50)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9000	5.9000	5.7300	5.9000	-7.813%	99	950	0.000%
2026-09-30	6.4000	6.4000	6.4000	6.4000	0.000%	1	922	-7.813%
2026-09-29	6.4000	6.4000	6.4000	6.4000	+4.918%	2	922	-7.813%
2026-09-28	6.3600	6.7500	6.1000	6.1000	-4.688%	6	920	-3.279%
2026-09-25	6.4000	6.4000	6.4000	6.4000	-4.335%	1	919	-7.813%
2026-09-24	6.5300	6.6900	6.5300	6.6900	-0.889%	2	918	-11.809%
2026-09-23	6.7500	6.7500	6.7500	6.7500	0.000%	1	918	-12.593%
2026-09-22	6.8500	6.8500	6.7500	6.7500	-7.534%	3	918	-12.593%
2026-09-21	6.9900	7.3000	6.9900	7.3000	+1.389%	5	915	-19.178%
2026-09-18	7.2000	7.2000	7.2000	7.2000	-4.382%	1	914	-18.056%
2026-09-17	7.3000	7.5500	7.3000	7.5300	-0.921%	19	913	-21.647%
2026-09-16	7.6000	7.6000	7.6000	7.6000	-3.185%	3	903	-22.368%
2026-09-14	7.8500	7.8500	7.8500	7.8500	-1.258%	1	900	-24.841%
2026-09-11	7.9000	7.9500	7.9000	7.9500	-5.917%	3	899	-25.786%
2026-09-10	7.6000	8.4500	7.6000	8.4500	+9.032%	8	899	-30.178%
2026-09-09	8.5800	8.5800	7.7500	7.7500	-8.066%	9	893	-23.871%
2026-09-08	8.4500	8.4500	8.4300	8.4300	-9.743%	53	901	-30.012%
2026-09-04	9.3400	9.3400	9.3400	9.3400	-1.373%	1	898	-36.831%
2026-09-03	10.0000	10.0000	9.4000	9.4700	-9.810%	3	898	-37.698%
2026-09-02	10.0500	10.5000	9.7700	10.5000	+9.948%	201	899	-43.810%
2026-09-01	9.3500	9.5500	9.3300	9.5500	-3.535%	74	1,086	-38.220%
2026-08-31	9.7000	9.9000	9.7000	9.9000	-2.941%	7	1,101	-40.404%
2026-08-27	10.2000	10.2000	10.2000	10.2000	-13.118%	3	1,101	-42.157%
2026-08-26	11.7000	11.7400	11.6000	11.7400	+4.356%	40	1,101	-49.744%
2026-08-21	11.2500	11.2500	11.2500	11.2500	-1.316%	2	1,063	-47.556%
2026-08-19	11.4000	11.4000	11.4000	11.4000	+20.000%	1	1,064	-48.246%
2026-08-18	9.5000	9.5000	9.5000	9.5000	+1.604%	1	1,065	-37.895%
2026-08-13	9.3500	9.3500	9.3500	9.3500	-0.743%	1	1,064	-36.898%
2026-08-12	9.5300	9.6000	9.2200	9.4200	-15.135%	200	1,063	-37.367%
2026-08-11	10.8000	11.1000	10.6500	11.1000	+4.717%	67	909	-46.847%
2026-08-10	10.0000	10.6000	10.0000	10.6000	+14.595%	2	876	-44.340%
2026-08-07	9.4000	9.5100	9.2500	9.2500	+24.495%	93	877	-36.216%
2026-08-06	7.0200	7.5400	7.0200	7.4300	+9.265%	83	918	-20.592%
2026-08-05	7.0200	7.0200	6.3200	6.8000	-20.468%	68	913	-13.235%
2026-08-04	8.5500	8.5500	8.5500	8.5500	-4.469%	1	866	-30.994%
2026-07-24	8.0000	8.9500	8.0000	8.9500	+6.548%	5	866	-34.078%
2026-07-22	8.8500	8.8500	8.4000	8.4000	-16.832%	196	864	-29.762%
2026-07-14	10.1000	10.1000	10.1000	10.1000	+12.222%	2	719	-41.584%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-8.722%	85	721	-34.444%
2026-07-06	9.8600	9.8600	9.8600	9.8600	-2.857%	2	658	-40.162%
2026-07-02	9.8000	10.1500	9.8000	10.1500	+8.209%	15	673	-41.872%
2026-06-30	10.6200	10.6200	9.3800	9.3800	-14.727%	6	673	-37.100%
2026-06-29	12.0000	12.0000	11.0000	11.0000	+29.717%	3	668	-46.364%
2026-06-23	8.4800	8.4800	8.4800	8.4800	-10.169%	1	667	-30.425%
2026-06-22	9.4800	9.4800	9.4400	9.4400	+2.054%	4	666	-37.500%
2026-06-18	9.4000	9.4000	9.2500	9.2500	-6.091%	4	666	-36.216%
2026-06-17	9.8500	9.8500	9.8500	9.8500	-7.512%	1	666	-40.102%
2026-06-16	10.5500	10.6500	10.4500	10.6500	+18.333%	14	666	-44.601%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+13.208%	1	671	-34.444%
2026-06-11	7.9500	7.9500	7.9500	7.9500	-11.173%	1	671	-25.786%
2026-06-10	9.1000	9.1000	8.9500	8.9500	-2.717%	2	670	-34.078%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-2.128%	1	670	-35.870%
2026-06-05	9.4000	9.4000	9.4000	9.4000	-4.082%	1	670	-37.234%
2026-06-03	9.7500	9.8000	9.4000	9.8000	-4.390%	12	669	-39.796%
2026-06-02	10.2500	10.2500	10.2500	10.2500	-6.818%	12	670	-42.439%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+12.245%	1	670	-46.364%
2026-05-29	9.0000	9.8000	9.0000	9.8000	+8.889%	9	671	-39.796%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-9.091%	1	672	-34.444%
2026-05-22	11.0000	11.0000	9.9000	9.9000	-1.000%	12	671	-40.404%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-7.236%	1	681	-41.000%
2026-05-20	10.7800	10.7800	10.7800	10.7800	+2.667%	2	681	-45.269%
2026-05-19	10.6100	10.6500	10.5000	10.5000	-4.545%	21	575	-43.810%
2026-05-18	11.0900	11.1300	10.9900	11.0000	+4.762%	150	575	-46.364%
2026-05-13	10.5000	10.5000	10.5000	10.5000	-7.895%	1	575	-43.810%
2026-05-11	11.4500	11.4500	11.4000	11.4000	+5.263%	20	575	-48.246%
2026-05-08	10.8700	10.8700	10.8000	10.8300	-18.937%	184	574	-45.522%
2026-05-07	13.3600	13.3600	13.3600	13.3600	+23.134%	10	569	-55.838%
2026-05-05	10.8000	10.8500	10.8000	10.8500	-4.825%	13	560	-45.622%
2026-05-01	11.4000	11.4000	11.4000	11.4000	+11.003%	1	569	-48.246%
2026-04-29	10.2700	10.2700	10.2700	10.2700	-14.059%	10	569	-42.551%
2026-04-27	12.1500	12.2600	11.9500	11.9500	+11.682%	208	568	-50.628%
2026-04-24	10.7800	10.7800	10.7000	10.7000	-11.789%	22	670	-44.860%
2026-04-22	12.2100	12.2200	12.1300	12.1300	-3.883%	3	691	-51.360%
2026-04-17	12.1000	12.6200	12.1000	12.6200	+4.992%	4	693	-53.249%
2026-04-16	12.0200	12.0200	12.0200	12.0200	+26.526%	5	693	-50.915%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-15.179%	2	691	-37.895%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+10.672%	10	691	-47.321%
2026-04-07	10.1200	10.1200	10.1200	10.1200	+0.297%	1	701	-41.700%
2026-04-06	10.0000	10.3500	10.0000	10.0900	+0.900%	110	702	-41.526%
2026-04-02	9.5900	10.0000	9.5900	10.0000	-1.961%	11	777	-41.000%
2026-04-01	10.2000	10.2000	10.2000	10.2000	0.000%	1	777	-42.157%
2026-03-31	10.1400	10.2000	10.0000	10.2000	+11.597%	4	777	-42.157%
2026-03-27	9.4600	9.4600	9.1400	9.1400	-15.370%	3	775	-35.449%
2026-03-24	10.8000	10.8000	10.8000	10.8000	-4.425%	20	775	-45.370%
2026-03-20	11.0000	11.3000	11.0000	11.3000	-16.296%	27	775	-47.788%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+22.727%	5	775	-56.296%
2026-03-13	11.0200	11.0200	11.0000	11.0000	-1.345%	11	775	-46.364%
2026-03-12	11.1500	11.1500	11.1500	11.1500	-2.193%	1	766	-47.085%
2026-03-11	11.4000	11.4000	11.4000	11.4000	+5.069%	1	766	-48.246%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-3.556%	1	765	-45.622%
2026-03-05	12.6000	12.6000	11.2500	11.2500	-10.000%	13	764	-47.556%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+0.806%	5	774	-52.800%
2026-03-03	11.3000	12.9200	11.3000	12.4000	+2.058%	793	774	-52.419%
2026-02-27	12.2500	12.2500	12.1500	12.1500	-0.816%	12	1,427	-51.440%
2026-02-26	12.2500	12.2500	12.2500	12.2500	+13.636%	10	1,439	-51.837%
2026-02-25	11.2300	11.2300	10.7800	10.7800	+6.102%	801	640	-45.269%
2026-02-23	10.1600	10.1600	10.1600	10.1600	-10.721%	1	640	-41.929%
2026-02-20	11.3800	11.3800	11.3800	11.3800	+14.949%	1	640	-48.155%
2026-02-13	10.0000	10.0000	9.9000	9.9000	+2.273%	2	640	-40.404%
2026-02-12	10.5100	10.5100	9.6000	9.6800	-9.108%	75	640	-39.050%
2026-02-11	10.3000	10.6500	10.3000	10.6500	-5.333%	113	619	-44.601%
2026-02-10	11.6000	11.6000	11.2500	11.2500	-0.881%	18	593	-47.556%
2026-02-09	11.5000	11.5500	11.3500	11.3500	+4.128%	24	588	-48.018%
2026-02-06	10.8200	10.9000	10.8200	10.9000	-13.492%	38	583	-45.872%
2026-02-05	12.5000	12.6000	12.5000	12.6000	+12.400%	2	583	-53.175%
2026-02-04	12.0000	12.0000	11.2100	11.2100	-13.769%	78	582	-47.368%
2026-02-03	13.5800	13.5800	13.0000	13.0000	-11.625%	11	619	-54.615%
2026-01-27	14.7100	14.7100	14.7100	14.7100	-8.177%	2	608	-59.891%
2026-01-26	15.9500	16.0200	15.9500	16.0200	-2.018%	3	608	-63.171%
2026-01-21	16.5000	16.5000	16.3500	16.3500	+2.188%	92	606	-63.914%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-5.882%	1	516	-63.125%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-5.608%	5	515	-65.294%
2026-01-14	18.0100	18.0100	18.0100	18.0100	-0.055%	2	510	-67.240%
2026-01-13	18.0000	18.0200	17.9000	18.0200	-4.656%	3	508	-67.259%
2026-01-08	18.9000	18.9000	18.9000	18.9000	+5.351%	100	509	-68.783%
2026-01-06	17.0000	17.9400	17.0000	17.9400	+19.600%	6	409	-67.113%
2026-01-05	15.1500	15.1500	15.0000	15.0000	-8.870%	7	413	-60.667%
2026-01-02	16.4600	16.4600	16.4600	16.4600	+4.841%	2	413	-64.156%
2025-12-31	15.7000	15.7000	15.7000	15.7000	+0.577%	6	411	-62.420%
2025-12-30	15.3000	15.6100	15.3000	15.6100	+4.415%	3	411	-62.204%
2025-12-29	14.9500	14.9500	14.9500	14.9500	-1.320%	2	410	-60.535%
2025-12-26	15.1500	15.1500	15.1500	15.1500	-0.591%	22	412	-61.056%
2025-12-24	15.2400	15.2400	15.2400	15.2400	+3.322%	1	390	-61.286%
2025-12-23	14.7500	14.7500	14.7500	14.7500	-7.407%	1	390	-60.000%
2025-12-22	15.5000	15.9300	15.5000	15.9300	+15.435%	2	391	-62.963%
2025-12-19	14.2500	14.4000	13.8000	13.8000	-8.790%	46	391	-57.246%
2025-12-18	15.1300	15.1300	15.1300	15.1300	+4.345%	1	387	-61.005%
2025-12-17	14.5000	14.5000	14.5000	14.5000	-7.761%	4	388	-59.310%
2025-12-16	15.7000	15.7200	15.1000	15.7200	-3.558%	12	386	-62.468%
2025-12-15	16.6300	16.6300	16.3000	16.3000	-6.857%	41	379	-63.804%
2025-12-10	19.8500	19.8500	17.0000	17.5000	-22.395%	15	353	-66.286%
2025-12-08	22.4000	22.5500	22.4000	22.5500	-1.614%	7	348	-73.836%
2025-12-05	22.5200	22.9500	22.5200	22.9200	+8.884%	81	344	-74.258%
2025-12-04	21.0500	21.0500	21.0500	21.0500	-1.956%	1	304	-71.971%
2025-12-03	22.0000	22.0000	21.4700	21.4700	+10.103%	4	304	-72.520%
2025-12-02	19.5000	19.5000	19.5000	19.5000	-1.664%	2	303	-69.744%
2025-11-28	19.3000	19.8300	19.3000	19.8300	+3.931%	24	305	-70.247%
2025-11-26	19.2000	19.2000	18.9000	19.0800	+10.609%	23	312	-69.078%
2025-11-24	17.7100	17.7100	17.2500	17.2500	-2.872%	41	312	-65.797%
2025-11-21	17.7000	17.7600	17.7000	17.7600	-2.632%	3	353	-66.779%
2025-11-20	20.0000	20.0000	18.2400	18.2400	-18.022%	8	354	-67.654%
2025-11-19	22.1200	22.2500	22.1200	22.2500	-1.374%	20	349	-73.483%
2025-11-18	22.7000	22.7000	22.5600	22.5600	-0.485%	2	352	-73.848%
2025-11-17	24.3000	24.3000	22.6700	22.6700	-1.649%	7	352	-73.974%
2025-11-14	23.0500	23.0500	23.0500	23.0500	-0.432%	26	349	-74.403%
2025-11-13	24.2400	24.2400	23.1000	23.1500	-6.199%	12	373	-74.514%
2025-11-12	24.6800	24.6800	24.6800	24.6800	+0.776%	2	382	-76.094%
2025-11-11	24.4900	24.4900	24.4900	24.4900	-2.624%	1	379	-75.909%
2025-11-10	23.3500	25.4500	23.3500	25.1500	+11.579%	52	379	-76.541%
2025-11-07	23.6100	23.6100	22.5400	22.5400	-4.814%	10	331	-73.824%
2025-11-06	23.5000	23.6800	23.5000	23.6800	-2.752%	6	339	-75.084%
2025-11-05	25.4000	25.4000	24.0000	24.3500	-2.794%	57	339	-75.770%
2025-11-04	23.4000	25.5000	22.6000	25.0500	-13.918%	87	303	-76.447%
2025-11-03	27.4500	29.1000	27.0400	29.1000	+5.818%	44	180	-79.725%
2025-10-31	27.8800	27.8800	27.5000	27.5000	+2.421%	4	180	-78.545%
2025-10-30	25.7700	26.8500	25.7700	26.8500	+0.187%	6	176	-78.026%
2025-10-29	25.8700	26.8000	25.6500	26.8000	-0.372%	31	182	-77.985%
2025-10-28	27.9000	27.9000	26.9000	26.9000	+5.037%	4	155	-78.067%
2025-10-27	25.6100	25.6100	25.6100	25.6100	-0.466%	10	143	-76.962%
2025-10-24	25.7300	25.7300	25.7300	25.7300	+2.920%	1	143	-77.070%
2025-10-23	24.1300	25.4700	23.9500	25.0000	+6.519%	4	142	-76.400%
2025-10-22	24.6500	24.6500	23.3300	23.4700	-5.172%	5	140	-74.862%
2025-10-21	24.7500	24.7500	24.7500	24.7500	+0.121%	1	137	-76.162%
2025-10-20	25.3000	25.3000	24.6000	24.7200	-3.813%	4	136	-76.133%
2025-10-16	25.7000	25.7000	25.7000	25.7000	+1.782%	2	132	-77.043%
2025-10-15	25.8800	25.8800	25.2000	25.2500	+1.000%	4	130	-76.634%
2025-10-14	26.0000	26.0000	25.0000	25.0000	-3.661%	4	130	-76.400%
2025-10-13	25.5600	25.9500	25.5600	25.9500	+4.008%	3	126	-77.264%
2025-10-10	25.5200	26.5500	24.9500	24.9500	-5.814%	24	123	-76.353%
2025-10-09	27.7000	27.7000	26.2600	26.4900	-5.561%	91	117	-77.727%
2025-10-08	27.6000	28.0500	27.6000	28.0500	+1.081%	2	39	-78.966%
2025-10-07	26.9500	27.7500	26.9500	27.7500	-6.187%	9	41	-78.739%
2025-10-06	28.6200	29.5800	28.6200	29.5800	+11.412%	9	37	-80.054%
2025-10-03	26.6700	26.8800	26.5500	26.5500	+3.873%	4	41	-77.778%
2025-10-02	26.0000	26.0000	25.3500	25.5600	-4.198%	3	43	-76.917%
2025-10-01	26.6100	26.6800	26.6100	26.6800	-1.731%	2	42	-77.886%
2025-09-30	27.0000	27.1500	26.7300	27.1500	-5.070%	8	42	-78.269%
2025-09-29	28.3900	28.6000	28.3900	28.6000	+4.570%	2	36	-79.371%
2025-09-26	27.2800	27.4000	27.2800	27.3500	0.000%	3	36	-78.428%
2025-09-25	27.3200	27.3500	27.3200	27.3500	+0.330%	2	35	-78.428%
2025-09-24	27.2500	27.2600	27.0600	27.2600	+0.037%	5	35	-78.357%
2025-09-23	28.2000	28.2000	27.2500	27.2500	-2.049%	6	33	-78.349%
2025-09-19	26.1000	27.8200	26.1000	27.8200	+10.178%	4	28	-78.792%
2025-09-18	24.7500	25.4000	24.5000	25.2500	+5.649%	26	30	-76.634%
2025-09-17	25.0000	25.0000	23.9000	23.9000	-9.470%	9	10	-75.314%
2025-09-15	26.4000	26.4000	26.4000	26.4000	0.000%	1	1	-77.652%

.dark-mode .G7R03N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7R03N{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280121C95UBER Jan 21 2028 95.00 Call (UBER280121C00095000)option OPRA

UBER20280121C95
UBER Jan 21 2028 95.00 Call (UBER280121C00095000)
option OPRA