Dark

UBER20281215C100
UBER Dec 15 2028 100.00 Call (UBER281215C00100000)
option OPRA

EOD

Oct 1, 2026

9.75-2.500%(-0.25)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0500	10.0500	9.4500	9.7500	-2.500%	216	1,577	0.000%
2026-09-30	10.3000	10.3000	10.0000	10.0000	-3.661%	2	1,380	-2.500%
2026-09-29	10.5000	10.5000	10.3800	10.3800	+3.593%	4	1,379	-6.069%
2026-09-28	10.3500	10.3500	9.9100	10.0200	-3.188%	287	1,379	-2.695%
2026-09-25	10.3200	10.4400	10.3200	10.3500	-1.429%	10	1,190	-5.797%
2026-09-24	10.8600	10.8600	10.5000	10.5000	-0.474%	2	1,188	-7.143%
2026-09-23	10.5000	10.9000	10.4500	10.5500	-3.211%	47	1,188	-7.583%
2026-09-22	11.5000	11.5000	10.6000	10.9000	-2.679%	58	1,162	-10.550%
2026-09-21	11.2700	11.2700	11.2000	11.2000	0.000%	12	1,118	-12.946%
2026-09-18	11.2500	11.2500	11.1000	11.2000	-2.609%	27	1,118	-12.946%
2026-09-17	11.2200	11.5000	11.2200	11.5000	+0.877%	2	1,141	-15.217%
2026-09-16	11.7800	12.2500	11.4000	11.4000	-3.390%	70	1,142	-14.474%
2026-09-15	12.0000	12.0000	11.7500	11.8000	-4.453%	53	1,129	-17.373%
2026-09-14	12.2000	12.5000	11.9000	12.3500	+1.646%	42	1,180	-21.053%
2026-09-11	12.3500	12.3500	11.7000	12.1500	-2.800%	18	1,156	-19.753%
2026-09-10	11.0000	13.0500	10.7500	12.5000	+7.573%	20	1,156	-22.000%
2026-09-09	12.5000	12.5000	11.6200	11.6200	-7.040%	25	1,153	-16.093%
2026-09-08	13.7500	13.7500	12.4000	12.5000	-10.778%	72	1,131	-22.000%
2026-09-04	14.2000	14.2000	13.6800	14.0100	+1.375%	37	1,061	-30.407%
2026-09-03	15.2000	15.2000	13.7000	13.8200	-6.305%	10	1,061	-29.450%
2026-09-02	13.9000	14.7500	13.8000	14.7500	+8.456%	289	1,053	-33.898%
2026-09-01	13.4800	13.6500	13.3000	13.6000	-1.876%	52	1,133	-28.309%
2026-08-31	14.0600	14.2000	13.8500	13.8600	-9.648%	27	1,106	-29.654%
2026-08-28	15.0000	15.5500	15.0000	15.3400	+6.899%	4	1,100	-36.441%
2026-08-27	14.2600	14.5000	14.2500	14.3500	-7.360%	23	1,102	-32.056%
2026-08-26	17.6000	17.6000	15.4900	15.4900	-6.121%	3	1,080	-37.056%
2026-08-25	15.8000	16.5000	15.8000	16.5000	+5.096%	60	1,082	-40.909%
2026-08-24	15.4000	15.9000	15.4000	15.7000	+0.319%	22	1,087	-37.898%
2026-08-21	15.8000	16.0500	15.4000	15.6500	+1.492%	35	1,085	-37.700%
2026-08-20	16.0300	16.3500	15.2500	15.4200	+1.849%	102	1,061	-36.770%
2026-08-19	13.0000	15.1400	13.0000	15.1400	+8.530%	46	1,147	-35.601%
2026-08-18	14.2000	14.5000	13.9500	13.9500	+3.717%	44	1,145	-30.108%
2026-08-17	14.5000	14.5000	13.4500	13.4500	-3.929%	346	1,104	-27.509%
2026-08-14	13.8800	14.0000	13.6500	14.0000	+3.935%	10	862	-30.357%
2026-08-13	13.6300	13.6300	13.4700	13.4700	-0.517%	2	856	-27.617%
2026-08-12	15.3500	15.3500	13.5400	13.5400	-11.792%	6	857	-27.991%
2026-08-11	15.0500	15.4600	14.7500	15.3500	+0.987%	19	852	-36.482%
2026-08-10	14.0000	15.2000	14.0000	15.2000	+13.011%	41	847	-35.855%
2026-08-07	13.1000	13.7000	12.7500	13.4500	+15.948%	245	853	-27.509%
2026-08-06	10.5400	11.8000	10.5400	11.6000	+9.434%	133	776	-15.948%
2026-08-05	10.7500	11.2500	10.0000	10.6000	-16.863%	272	877	-8.019%
2026-08-04	12.3700	12.7500	12.2500	12.7500	+6.162%	18	643	-23.529%
2026-08-03	12.4000	12.5000	11.9100	12.0100	+1.780%	55	629	-18.818%
2026-07-30	11.8000	11.8000	11.0000	11.8000	-6.793%	3	582	-17.373%
2026-07-29	12.1800	12.6600	12.0000	12.6600	+2.510%	9	583	-22.986%
2026-07-28	11.9000	12.3500	11.7900	12.3500	+10.663%	8	585	-21.053%
2026-07-27	10.8000	11.1600	10.7500	11.1600	+7.722%	34	582	-12.634%
2026-07-24	11.5500	11.5600	10.3600	10.3600	-12.054%	11	578	-5.888%
2026-07-23	12.0000	12.0000	11.2800	11.7800	-6.135%	10	569	-17.233%
2026-07-22	12.5500	12.5500	12.5500	12.5500	-1.953%	1	571	-22.311%
2026-07-21	12.8000	12.8000	12.8000	12.8000	-6.364%	1	570	-23.828%
2026-07-20	13.2300	13.6700	13.2300	13.6700	+5.154%	39	570	-28.676%
2026-07-17	13.2000	13.4000	13.0000	13.0000	-6.205%	4	572	-25.000%
2026-07-16	14.5000	14.5000	13.8600	13.8600	+2.667%	34	575	-29.654%
2026-07-14	13.7000	13.7000	13.0000	13.5000	-3.156%	7	545	-27.778%
2026-07-13	14.5000	14.9500	13.9400	13.9400	-5.170%	11	541	-30.057%
2026-07-10	14.6000	14.7000	14.4500	14.7000	+5.000%	3	531	-33.673%
2026-07-09	14.0000	14.0000	14.0000	14.0000	+1.449%	1	533	-30.357%
2026-07-08	13.9000	13.9000	13.8000	13.8000	-1.779%	2	534	-29.348%
2026-07-07	13.9900	14.2500	13.9900	14.0500	-0.355%	13	533	-30.605%
2026-07-06	14.1500	14.1500	13.9000	14.1000	-1.053%	3	522	-30.851%
2026-07-02	14.0000	14.5000	13.9000	14.2500	-1.042%	6	519	-31.579%
2026-07-01	14.1000	14.4000	14.1000	14.4000	+6.667%	3	519	-32.292%
2026-06-30	14.7300	14.7300	13.5000	13.5000	-6.897%	2	517	-27.778%
2026-06-29	16.1900	16.1900	14.5000	14.5000	-5.844%	20	516	-32.759%
2026-06-26	15.5000	15.6000	15.2900	15.4000	+9.142%	8	522	-36.688%
2026-06-25	14.3000	14.4000	13.7000	14.1100	-0.704%	10	526	-30.900%
2026-06-24	13.0000	15.3000	13.0000	14.2100	+7.570%	226	520	-31.386%
2026-06-22	13.2100	13.2100	13.2100	13.2100	+0.304%	1	718	-26.192%
2026-06-18	13.2700	13.2700	13.1700	13.1700	+0.534%	6	736	-25.968%
2026-06-17	14.0000	14.0000	12.9800	13.1000	-9.655%	24	736	-25.573%
2026-06-16	14.3000	14.5000	14.1900	14.5000	+3.571%	21	736	-32.759%
2026-06-15	13.0200	14.4000	12.9700	14.0000	+19.250%	35	757	-30.357%
2026-06-12	11.5900	11.7400	11.5900	11.7400	-3.533%	6	757	-16.951%
2026-06-11	11.9600	12.1700	11.5000	12.1700	-1.457%	220	757	-19.885%
2026-06-10	12.5000	12.8000	12.3500	12.3500	-3.137%	15	542	-21.053%
2026-06-09	12.5000	12.9800	12.5000	12.7500	-1.544%	20	528	-23.529%
2026-06-08	13.1000	13.1200	12.9500	12.9500	-2.996%	8	517	-24.710%
2026-06-05	13.7500	13.7500	13.3000	13.3500	-5.453%	10	511	-26.966%
2026-06-04	14.2500	14.7500	14.0000	14.1200	+4.981%	7	509	-30.949%
2026-06-03	13.9000	13.9500	13.4500	13.4500	-2.395%	22	510	-27.509%
2026-06-02	13.7500	14.5000	13.7500	13.7800	-5.616%	121	490	-29.245%
2026-06-01	13.8000	15.6300	13.2000	14.6000	+13.530%	59	388	-33.219%
2026-05-29	13.0000	13.9400	12.8600	12.8600	-1.077%	291	418	-24.184%
2026-05-28	12.7500	13.2000	12.5000	13.0000	+1.961%	30	160	-25.000%
2026-05-27	12.5300	13.4500	12.5300	12.7500	+2.740%	25	137	-23.529%
2026-05-26	12.4000	13.0000	12.4000	12.4100	-10.397%	37	135	-21.434%
2026-05-22	13.5000	13.8500	13.3000	13.8500	-1.773%	5	101	-29.603%
2026-05-21	14.4500	14.4500	14.1000	14.1000	-3.425%	3	96	-30.851%
2026-05-20	14.4700	14.6000	14.4000	14.6000	-9.877%	3	96	-33.219%
2026-05-19	15.0000	16.2000	15.0000	16.2000	+8.000%	3	93	-39.815%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+1.351%	5	93	-35.000%
2026-05-15	14.5000	14.8000	14.2500	14.8000	+8.029%	13	93	-34.122%
2026-05-14	14.3000	14.3000	13.7000	13.7000	-7.307%	17	73	-28.832%
2026-05-13	14.7800	14.7800	14.7800	14.7800	-6.456%	1	54	-34.032%
2026-05-12	15.8300	15.8300	15.8000	15.8000	+8.219%	2	54	-38.291%
2026-05-08	15.1500	15.1500	14.6000	14.6000	-4.325%	5	54	-33.219%
2026-05-07	17.6300	17.6300	15.2000	15.2600	-6.667%	8	49	-36.107%
2026-05-06	16.3500	16.3500	16.3500	16.3500	+16.786%	3	55	-40.367%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-6.355%	1	55	-30.357%
2026-05-01	14.9500	14.9500	14.9500	14.9500	+5.654%	16	55	-34.783%
2026-04-30	14.0000	14.1500	14.0000	14.1500	+4.815%	3	55	-31.095%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-6.574%	2	55	-27.778%
2026-04-28	14.6000	14.6000	14.4500	14.4500	-7.490%	6	53	-32.526%
2026-04-27	15.1500	15.6200	15.1500	15.6200	+9.614%	18	47	-37.580%
2026-04-24	14.2800	14.2800	14.2500	14.2500	+0.352%	2	45	-31.579%
2026-04-23	14.8000	14.8000	14.1800	14.2000	-6.885%	8	43	-31.338%
2026-04-22	15.5700	15.5700	15.2500	15.2500	-4.688%	3	38	-36.066%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+8.108%	4	43	-39.063%
2026-04-20	15.4500	15.4500	14.8000	14.8000	-4.516%	4	43	-34.122%
2026-04-17	15.5000	15.5600	15.5000	15.5000	-0.895%	6	41	-37.097%
2026-04-16	15.6400	15.6400	15.6400	15.6400	+2.557%	1	40	-37.660%
2026-04-15	15.2500	15.2500	15.2500	15.2500	+16.058%	2	39	-36.066%
2026-04-14	13.5300	13.5300	13.1400	13.1400	-6.143%	12	38	-25.799%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+11.910%	1	25	-30.357%
2026-04-09	12.5100	12.5100	12.5100	12.5100	-6.642%	3	25	-22.062%
2026-04-06	13.3300	13.8000	13.3300	13.4000	+1.132%	4	22	-27.239%
2026-04-02	13.2000	13.2500	13.2000	13.2500	-2.574%	9	25	-26.415%
2026-04-01	14.0000	14.0000	13.6000	13.6000	-15.000%	9	0	-28.309%
2026-03-31	13.5000	16.0000	12.8800	16.0000	0.000%	16	0	-39.063%

.dark-mode .ZTssP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTssP4{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C100UBER Dec 15 2028 100.00 Call (UBER281215C00100000)option OPRA

UBER20281215C100
UBER Dec 15 2028 100.00 Call (UBER281215C00100000)
option OPRA