Dark

UBER20281215C115
UBER Dec 15 2028 115.00 Call (UBER281215C00115000)
option OPRA

EOD

Oct 1, 2026

7.00-7.895%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2000	7.2000	6.8500	7.0000	-7.895%	10	1,310	0.000%
2026-09-30	7.6000	7.6000	7.6000	7.6000	-1.682%	3	1,311	-7.895%
2026-09-29	7.6400	7.7600	7.6400	7.7300	+7.361%	198	1,308	-9.444%
2026-09-28	7.5000	7.6900	7.1000	7.2000	-6.494%	16	1,432	-2.778%
2026-09-25	7.6000	7.7300	7.5000	7.7000	0.000%	27	1,420	-9.091%
2026-09-24	8.0000	8.0000	7.7000	7.7000	-0.645%	9	1,424	-9.091%
2026-09-23	7.8000	7.9500	7.5000	7.7500	-1.274%	21	1,417	-9.677%
2026-09-22	8.5000	8.5000	7.8500	7.8500	-7.101%	21	1,401	-10.828%
2026-09-21	8.1300	8.4500	8.1000	8.4500	+1.807%	124	1,383	-17.160%
2026-09-18	8.4000	8.4000	8.2000	8.3000	-4.046%	12	1,271	-15.663%
2026-09-17	8.4000	8.6500	8.3500	8.6500	-2.260%	7	1,265	-19.075%
2026-09-16	8.5700	9.0000	8.5700	8.8500	-1.667%	5	1,260	-20.904%
2026-09-15	9.0000	9.0000	9.0000	9.0000	-1.639%	12	1,256	-22.222%
2026-09-14	9.4000	9.4000	8.9500	9.1500	+0.549%	9	1,246	-23.497%
2026-09-11	9.1000	9.2000	8.8500	9.1000	-1.622%	29	1,239	-23.077%
2026-09-10	8.2200	9.2500	8.0000	9.2500	+6.322%	201	1,219	-24.324%
2026-09-09	9.4000	9.4000	8.6500	8.7000	-8.709%	248	1,099	-19.540%
2026-09-08	10.0000	10.0000	9.2500	9.5300	-9.238%	23	1,195	-26.548%
2026-09-04	10.7000	10.9000	10.2500	10.5000	+2.941%	48	1,179	-33.333%
2026-09-03	11.2100	11.2100	10.2000	10.2000	-6.422%	12	1,179	-31.373%
2026-09-02	10.5000	11.0000	10.4200	10.9000	+5.723%	44	1,175	-35.780%
2026-09-01	10.5000	10.6000	10.3000	10.3100	-2.736%	24	1,178	-32.105%
2026-08-31	10.7500	10.7500	10.4000	10.6000	-10.999%	13	1,183	-33.962%
2026-08-28	11.5500	11.9100	11.5000	11.9100	+7.297%	15	1,174	-41.226%
2026-08-27	11.0000	11.1100	10.8000	11.1000	-9.609%	113	1,166	-36.937%
2026-08-26	13.0000	13.2800	12.2800	12.2800	-0.968%	25	1,251	-42.997%
2026-08-25	12.4500	12.7500	12.2500	12.4000	+3.333%	83	1,272	-43.548%
2026-08-24	12.3000	12.3000	11.7000	12.0000	+1.695%	35	1,274	-41.667%
2026-08-21	12.2500	12.3500	11.8000	11.8000	-1.667%	47	1,266	-40.678%
2026-08-20	11.9700	12.0000	11.6000	12.0000	+3.004%	9	1,259	-41.667%
2026-08-19	10.3600	12.0000	10.0500	11.6500	+9.906%	77	1,259	-39.914%
2026-08-18	10.8000	11.2100	10.6000	10.6000	-0.469%	47	1,251	-33.962%
2026-08-14	10.8200	10.8200	10.6500	10.6500	+3.198%	2	1,251	-34.272%
2026-08-13	10.3200	10.3200	10.3200	10.3200	-1.433%	1	1,249	-32.171%
2026-08-12	11.0000	11.2500	10.0200	10.4700	-7.753%	260	1,249	-33.142%
2026-08-11	11.3500	11.3500	11.3500	11.3500	+0.442%	11	1,036	-38.326%
2026-08-10	11.1000	11.4500	11.0000	11.3000	+11.881%	41	1,025	-38.053%
2026-08-07	9.2200	10.3300	9.2200	10.1000	+12.849%	91	1,045	-30.693%
2026-08-06	8.0000	8.9500	8.0000	8.9500	+16.234%	32	1,113	-21.788%
2026-08-05	8.5000	8.5000	7.4500	7.7000	-17.998%	253	1,098	-9.091%
2026-08-04	9.4300	9.5900	9.3000	9.3900	+0.968%	142	944	-25.453%
2026-08-03	9.2500	9.3000	9.2500	9.3000	+5.682%	32	845	-24.731%
2026-07-31	8.8700	9.1500	8.8000	8.8000	-2.222%	136	844	-20.455%
2026-07-30	8.6000	9.1500	8.5000	9.0000	-3.433%	104	750	-22.222%
2026-07-29	9.3200	9.3200	9.3200	9.3200	+5.311%	1	646	-24.893%
2026-07-28	8.9000	8.9000	8.8500	8.8500	+1.841%	4	647	-20.904%
2026-07-27	8.2900	8.6900	8.2900	8.6900	+10.701%	4	647	-19.448%
2026-07-24	8.5500	8.8200	7.7000	7.8500	-10.286%	132	644	-10.828%
2026-07-23	8.9500	9.0200	8.6000	8.7500	-6.915%	25	513	-20.000%
2026-07-22	9.5000	9.5100	9.2000	9.4000	-6.931%	319	500	-25.532%
2026-07-21	10.5900	10.5900	9.8000	10.1000	-1.846%	19	290	-30.693%
2026-07-20	10.4500	10.4500	10.2900	10.2900	-0.771%	4	279	-31.973%
2026-07-17	10.3700	10.3700	10.3700	10.3700	-2.170%	7	279	-32.498%
2026-07-16	10.6000	10.6000	10.6000	10.6000	+3.922%	6	279	-33.962%
2026-07-15	10.0000	10.2000	10.0000	10.2000	-0.196%	6	279	-31.373%
2026-07-14	10.8000	10.8000	10.2200	10.2200	-8.341%	4	285	-31.507%
2026-07-10	11.5000	11.5000	11.1500	11.1500	-2.193%	6	284	-37.220%
2026-07-09	11.0000	11.4000	11.0000	11.4000	+6.542%	5	278	-38.596%
2026-07-08	10.7000	10.7000	10.7000	10.7000	-3.604%	1	277	-34.579%
2026-07-07	11.1000	11.1000	10.7500	11.1000	+0.909%	14	276	-36.937%
2026-07-06	11.1000	11.1000	10.5000	11.0000	+2.230%	15	275	-36.364%
2026-07-02	10.7600	10.7600	10.7600	10.7600	-1.735%	2	273	-34.944%
2026-07-01	10.5200	11.0500	10.5200	10.9500	-1.351%	5	273	-36.073%
2026-06-30	11.5000	11.5000	10.9200	11.1000	-6.091%	52	271	-36.937%
2026-06-29	12.5000	12.5500	11.4900	11.8200	+0.596%	10	247	-40.778%
2026-06-26	11.1300	12.2500	11.1300	11.7500	+8.796%	19	248	-40.426%
2026-06-25	10.6200	10.8000	10.6200	10.8000	+12.500%	4	245	-35.185%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+2.019%	1	242	-27.083%
2026-06-23	9.6000	9.6000	9.4100	9.4100	-7.291%	3	241	-25.611%
2026-06-22	9.2500	10.1500	9.2500	10.1500	-4.426%	3	240	-31.034%
2026-06-17	10.6200	10.6200	10.6200	10.6200	-2.390%	4	242	-34.087%
2026-06-16	11.1000	11.1000	10.8800	10.8800	+0.741%	3	242	-35.662%
2026-06-15	10.0000	11.0000	10.0000	10.8000	+19.734%	27	241	-35.185%
2026-06-12	9.0000	9.0200	8.7000	9.0200	-10.958%	5	241	-22.395%
2026-06-11	8.9500	10.1300	8.0800	10.1300	+4.433%	47	241	-30.898%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-2.513%	1	224	-27.835%
2026-06-08	10.0000	10.3500	9.9500	9.9500	0.000%	6	223	-29.648%
2026-06-05	11.3500	11.3500	9.9500	9.9500	-9.545%	2	217	-29.648%
2026-06-04	11.2800	11.2800	11.0000	11.0000	+4.762%	2	217	-36.364%
2026-06-03	10.8500	11.0500	10.5000	10.5000	-7.895%	9	216	-33.333%
2026-06-02	11.0000	11.4000	11.0000	11.4000	-2.979%	31	210	-38.596%
2026-06-01	10.7800	11.7500	10.6000	11.7500	+17.500%	30	195	-40.426%
2026-05-29	9.6200	10.4500	9.6200	10.0000	+0.503%	37	206	-30.000%
2026-05-28	9.5000	12.5000	9.5000	9.9500	+4.737%	5	187	-29.648%
2026-05-26	9.5000	11.2000	9.2500	9.5000	-9.524%	7	182	-26.316%
2026-05-22	10.8500	10.8500	9.9000	10.5000	-3.226%	9	178	-33.333%
2026-05-21	11.3500	11.3500	10.8500	10.8500	-4.825%	3	172	-35.484%
2026-05-20	11.0000	11.4000	10.6800	11.4000	+3.636%	8	172	-38.596%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-1.786%	1	162	-36.364%
2026-05-18	11.7000	11.7000	11.2000	11.2000	+3.704%	2	162	-37.500%
2026-05-14	10.5000	11.2000	10.5000	10.8000	-2.262%	29	162	-35.185%
2026-05-13	11.0000	11.7500	11.0000	11.0500	-9.426%	42	156	-36.652%
2026-05-11	12.2000	12.2000	12.2000	12.2000	+7.965%	13	156	-42.623%
2026-05-08	11.6000	11.6000	11.0000	11.3000	-7.377%	56	163	-38.053%
2026-05-07	13.0300	13.0500	12.2000	12.2000	-6.154%	75	132	-42.623%
2026-05-06	13.0000	13.0500	13.0000	13.0000	+8.333%	4	59	-46.154%
2026-05-05	12.0000	12.0000	12.0000	12.0000	+8.893%	2	59	-41.667%
2026-05-04	11.2700	11.2700	11.0200	11.0200	-1.166%	7	57	-36.479%
2026-04-30	11.1400	11.2000	10.7500	11.1500	-3.043%	30	52	-37.220%
2026-04-28	11.8400	11.8400	11.5000	11.5000	-2.954%	2	44	-39.130%
2026-04-27	11.8500	11.8500	11.8500	11.8500	+7.727%	2	43	-40.928%
2026-04-24	11.0000	11.0000	11.0000	11.0000	+1.382%	5	41	-36.364%
2026-04-23	11.0000	11.4000	10.8500	10.8500	-6.627%	28	36	-35.484%
2026-04-22	11.5700	11.6200	11.5700	11.6200	-7.410%	2	16	-39.759%
2026-04-21	12.9000	12.9000	12.5500	12.5500	+9.130%	10	8	-44.223%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-3.766%	1	8	-39.130%
2026-04-17	12.2200	12.5900	11.9000	11.9500	0.000%	10	8	-41.423%

.dark-mode .LW87WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW87WK{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C115UBER Dec 15 2028 115.00 Call (UBER281215C00115000)option OPRA

UBER20281215C115
UBER Dec 15 2028 115.00 Call (UBER281215C00115000)
option OPRA