Dark

UBER20280616C70
UBER Jun 16 2028 70.00 Call (UBER280616C00070000)
option OPRA

EOD

Oct 1, 2026

15.66-5.946%(-0.99)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.7000	15.8500	15.5000	15.6600	-5.946%	19	881	0.000%
2026-09-30	16.5600	16.8000	16.5500	16.6500	-0.597%	60	869	-5.946%
2026-09-29	16.8300	16.8500	16.7300	16.7500	+2.761%	28	824	-6.507%
2026-09-28	16.0000	16.8000	15.7000	16.3000	-6.052%	34	798	-3.926%
2026-09-25	17.0000	17.3500	17.0000	17.3500	+0.580%	7	1,255	-9.741%
2026-09-24	17.2500	17.2500	17.2500	17.2500	+0.936%	3	1,249	-9.217%
2026-09-23	17.0500	18.0500	17.0300	17.0900	-5.840%	17	1,249	-8.367%
2026-09-21	18.3800	18.3800	17.7500	18.1500	+0.833%	14	1,239	-13.719%
2026-09-18	18.0200	18.0200	18.0000	18.0000	+0.279%	2	1,229	-13.000%
2026-09-17	18.0000	18.0000	17.8900	17.9500	-2.973%	12	1,229	-12.758%
2026-09-16	18.3000	18.5000	18.3000	18.5000	-2.116%	2	1,217	-15.351%
2026-09-15	18.7000	18.9000	18.7000	18.9000	-3.077%	6	1,215	-17.143%
2026-09-14	19.2000	19.5000	19.2000	19.5000	+1.299%	3	1,215	-19.692%
2026-09-11	19.8300	19.8300	18.6000	19.2500	-2.778%	25	1,214	-18.649%
2026-09-10	17.8000	20.0000	17.8000	19.8000	+7.027%	13	1,197	-20.909%
2026-09-09	18.7800	19.0000	18.5000	18.5000	-7.777%	208	1,188	-15.351%
2026-09-08	20.4400	20.4500	19.9500	20.0600	-8.402%	29	980	-21.934%
2026-09-04	21.3500	21.9000	21.3500	21.9000	+1.860%	4	969	-28.493%
2026-09-03	23.5000	23.5000	21.5000	21.5000	-6.114%	4	969	-27.163%
2026-09-02	22.4000	22.9000	22.4000	22.9000	+4.566%	2	969	-31.616%
2026-08-31	21.9000	22.1900	21.7500	21.9000	-8.368%	4	970	-28.493%
2026-08-28	23.2500	23.9000	23.2500	23.9000	+6.081%	12	966	-34.477%
2026-08-27	22.6000	22.8500	21.5000	22.5300	-9.153%	37	958	-30.493%
2026-08-26	25.5500	25.5500	24.8000	24.8000	+0.364%	45	926	-36.855%
2026-08-25	24.7100	24.7100	24.7100	24.7100	+1.897%	7	919	-36.625%
2026-08-24	24.1500	24.7500	23.9500	24.2500	-4.565%	16	926	-35.423%
2026-08-21	24.2300	25.4100	24.2300	25.4100	+5.436%	17	912	-38.371%
2026-08-20	24.0700	24.2700	24.0600	24.1000	+6.402%	8	926	-35.021%
2026-08-19	20.8000	22.7000	20.8000	22.6500	+5.349%	11	920	-30.861%
2026-08-18	22.5000	23.4000	21.5000	21.5000	-0.693%	21	914	-27.163%
2026-08-17	21.8800	22.0700	21.6500	21.6500	+1.405%	6	929	-27.667%
2026-08-13	21.3500	21.3500	21.3500	21.3500	+0.708%	1	925	-26.651%
2026-08-12	23.0000	23.0000	21.2000	21.2000	-8.026%	506	924	-26.132%
2026-08-10	23.1800	23.2500	22.6200	23.0500	+9.762%	24	419	-32.061%
2026-08-07	21.3500	21.3500	21.0000	21.0000	+18.644%	2	401	-25.429%
2026-08-06	18.0000	18.0000	17.5000	17.7000	+7.795%	113	400	-11.525%
2026-08-05	17.5000	17.5000	16.0000	16.4200	-16.480%	44	287	-4.629%
2026-08-04	19.3200	19.6600	19.3200	19.6600	+1.340%	3	267	-20.346%
2026-08-03	19.7000	19.7000	19.0000	19.4000	+4.865%	75	266	-19.278%
2026-07-30	18.5000	18.5000	18.5000	18.5000	+3.991%	100	213	-15.351%
2026-07-27	17.7900	17.7900	17.7900	17.7900	+6.209%	1	113	-11.973%
2026-07-24	18.0700	18.0700	16.7500	16.7500	-19.971%	2	113	-6.507%
2026-07-15	20.9300	20.9300	20.9300	20.9300	+4.650%	1	113	-25.179%
2026-07-14	21.0000	21.0000	20.0000	20.0000	-13.345%	6	114	-21.700%
2026-07-10	23.0800	23.0800	23.0800	23.0800	+6.066%	1	114	-32.149%
2026-07-09	21.8500	21.8500	21.7600	21.7600	+1.209%	6	114	-28.033%
2026-07-08	21.3300	21.5000	21.3300	21.5000	+0.844%	3	109	-27.163%
2026-07-06	21.3200	21.3200	21.3200	21.3200	-0.837%	1	108	-26.548%
2026-07-02	21.5000	21.5000	21.5000	21.5000	+0.939%	11	108	-27.163%
2026-06-30	22.3300	22.3300	21.3000	21.3000	-7.391%	12	108	-26.479%
2026-06-26	22.5000	23.0000	22.5000	23.0000	+9.524%	2	96	-31.913%
2026-06-25	23.5000	23.5000	21.0000	21.0000	-10.638%	4	96	-25.429%
2026-06-24	21.1400	23.5000	21.1400	23.5000	+17.559%	2	95	-33.362%
2026-06-23	19.9900	19.9900	19.9900	19.9900	-2.488%	10	93	-21.661%
2026-06-18	20.5000	20.5000	20.5000	20.5000	-3.981%	3	91	-23.610%
2026-06-15	20.5200	21.3500	20.5200	21.3500	+18.611%	15	91	-26.651%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+0.056%	3	91	-13.000%
2026-06-11	18.0000	18.0000	17.5300	17.9900	-2.757%	3	91	-12.952%
2026-06-10	19.0000	19.0000	18.5000	18.5000	-5.612%	5	90	-15.351%
2026-06-08	19.6000	19.6000	19.6000	19.6000	-2.000%	2	90	-20.102%
2026-06-05	20.7600	20.7600	20.0000	20.0000	-2.487%	5	88	-21.700%
2026-06-03	20.5000	20.5700	20.0000	20.5100	-11.135%	6	91	-23.647%
2026-06-01	23.0800	23.0800	23.0800	23.0800	+10.167%	1	86	-32.149%
2026-05-29	20.2500	21.1900	20.2500	20.9500	+8.549%	9	86	-25.251%
2026-05-28	19.3500	19.3500	19.3000	19.3000	-3.789%	3	86	-18.860%
2026-05-27	19.5500	20.0600	19.5500	20.0600	+2.872%	5	87	-21.934%
2026-05-26	19.7200	19.7200	19.5000	19.5000	-9.302%	2	82	-19.692%
2026-05-21	21.5000	21.5000	21.5000	21.5000	+2.381%	2	81	-27.163%
2026-05-20	21.0000	21.0000	21.0000	21.0000	-7.692%	1	81	-25.429%
2026-05-15	22.0000	22.7500	22.0000	22.7500	+6.458%	2	81	-31.165%
2026-05-14	21.3700	21.3700	21.3700	21.3700	-9.064%	8	79	-26.720%
2026-05-12	23.5000	23.5000	23.5000	23.5000	+2.174%	8	79	-33.362%
2026-05-11	23.0000	23.0000	23.0000	23.0000	+0.349%	1	79	-31.913%
2026-05-08	22.9200	22.9200	22.9200	22.9200	-11.506%	1	71	-31.675%
2026-05-06	25.9000	25.9000	25.9000	25.9000	+17.727%	1	71	-39.537%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-2.870%	1	71	-28.818%
2026-04-29	22.2000	22.6500	22.2000	22.6500	-6.598%	11	70	-30.861%
2026-04-27	22.3000	24.2500	22.3000	24.2500	+7.922%	5	59	-35.423%
2026-04-24	22.4500	22.4700	22.4500	22.4700	-0.795%	3	58	-30.307%
2026-04-23	24.0300	24.0300	22.3300	22.6500	-5.071%	7	58	-30.861%
2026-04-22	23.8400	23.8600	23.8400	23.8600	-3.008%	2	57	-34.367%
2026-04-20	24.3000	24.6000	24.3000	24.6000	-1.600%	5	56	-36.341%
2026-04-17	25.0000	25.0000	25.0000	25.0000	0.000%	1	59	-37.360%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+1.626%	1	59	-37.360%
2026-04-15	24.6000	24.6000	24.6000	24.6000	+13.364%	1	58	-36.341%
2026-04-14	21.7000	21.7000	21.7000	21.7000	+5.340%	18	57	-27.834%
2026-04-13	20.6000	20.6000	20.6000	20.6000	+5.641%	16	57	-23.981%
2026-04-10	19.6000	19.6400	19.5000	19.5000	-1.515%	60	41	-19.692%
2026-04-09	20.0000	20.0000	19.8000	19.8000	-7.907%	18	64	-20.909%
2026-04-08	21.5000	21.5000	21.5000	21.5000	+3.118%	1	43	-27.163%
2026-04-07	21.1000	21.1000	20.8500	20.8500	+0.240%	6	42	-24.892%
2026-03-31	21.0000	21.0000	20.8000	20.8000	0.000%	38	38	-24.712%

.dark-mode .TqNnTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqNnTC{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20280616C70UBER Jun 16 2028 70.00 Call (UBER280616C00070000)option OPRA

UBER20280616C70
UBER Jun 16 2028 70.00 Call (UBER280616C00070000)
option OPRA