Dark

UBER20281215C50
UBER Dec 15 2028 50.00 Call (UBER281215C00050000)
option OPRA

EOD

Oct 1, 2026

28.13-4.644%(-1.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.3000	29.3000	28.0000	28.1300	-4.644%	22	386	0.000%
2026-09-30	29.4500	29.5200	29.4500	29.5000	-1.667%	7	392	-4.644%
2026-09-29	29.9900	30.0000	29.3500	30.0000	+2.916%	9	391	-6.233%
2026-09-28	28.6000	29.3000	28.6000	29.1500	-2.671%	7	395	-3.499%
2026-09-25	29.7500	29.9500	29.7000	29.9500	-0.498%	23	392	-6.077%
2026-09-23	29.8000	30.1000	29.5200	30.1000	-2.273%	5	407	-6.545%
2026-09-22	32.0300	32.0300	30.2000	30.8000	-2.222%	12	404	-8.669%
2026-09-21	31.0000	31.5000	30.7700	31.5000	+2.107%	14	392	-10.698%
2026-09-18	31.0000	31.3000	30.8300	30.8500	-2.063%	14	384	-8.817%
2026-09-17	31.2600	31.5000	30.9300	31.5000	+0.800%	21	370	-10.698%
2026-09-16	31.5000	31.6500	31.2500	31.2500	-2.038%	17	353	-9.984%
2026-09-15	32.2000	32.3500	31.8500	31.9000	-3.216%	36	360	-11.818%
2026-09-14	32.5000	33.0000	31.9800	32.9600	+2.012%	26	382	-14.654%
2026-09-11	33.0000	33.4500	31.3800	32.3100	-1.734%	35	364	-12.937%
2026-09-10	31.1000	33.0000	29.9500	32.8800	+4.381%	24	337	-14.446%
2026-09-09	32.5000	32.5000	31.5000	31.5000	-4.949%	8	317	-10.698%
2026-09-08	34.5000	34.5000	33.0000	33.1400	-6.910%	59	307	-15.118%
2026-09-04	35.9300	36.2000	35.2000	35.6000	+0.310%	8	291	-20.983%
2026-09-03	37.4000	37.4000	35.4900	35.4900	-3.033%	2	291	-20.738%
2026-09-02	36.6000	36.6000	36.6000	36.6000	+3.977%	1	291	-23.142%
2026-09-01	35.5500	35.5500	35.0000	35.2000	-1.868%	26	292	-20.085%
2026-08-31	36.4000	36.4000	35.6000	35.8700	-6.491%	6	266	-21.578%
2026-08-28	38.3600	38.3600	38.3600	38.3600	+3.536%	2	262	-26.668%
2026-08-27	36.6200	37.0500	35.9500	37.0500	-5.000%	18	260	-24.076%
2026-08-26	39.3000	39.4300	39.0000	39.0000	-1.266%	16	248	-27.872%
2026-08-25	39.5000	39.5000	39.5000	39.5000	+2.865%	1	241	-28.785%
2026-08-21	37.8000	38.4000	37.8000	38.4000	+1.053%	11	242	-26.745%
2026-08-20	38.0000	38.0000	38.0000	38.0000	+2.453%	4	231	-25.974%
2026-08-19	36.5000	37.0900	36.5000	37.0900	+1.616%	8	235	-24.157%
2026-08-18	37.0000	37.0000	36.5000	36.5000	+3.782%	3	235	-22.932%
2026-08-17	36.2500	36.2500	35.0000	35.1700	-1.760%	16	236	-20.017%
2026-08-14	36.9500	36.9500	35.8000	35.8000	+1.359%	2	220	-21.425%
2026-08-12	36.8000	36.8000	35.0000	35.3200	-5.914%	31	220	-20.357%
2026-08-11	37.5400	37.5400	37.5400	37.5400	-0.292%	1	196	-25.067%
2026-08-10	37.0000	37.6500	36.9000	37.6500	+8.190%	17	197	-25.286%
2026-08-07	34.7000	34.8000	34.6500	34.8000	+16.077%	14	190	-19.167%
2026-08-06	31.6000	31.6000	29.9800	29.9800	+4.825%	7	196	-6.171%
2026-08-05	29.3000	29.3300	28.1000	28.6000	-12.672%	62	189	-1.643%
2026-08-04	32.4200	32.7500	32.4200	32.7500	+0.924%	16	181	-14.107%
2026-08-03	31.9000	32.5500	31.9000	32.4500	-0.154%	10	185	-13.313%
2026-07-29	31.3000	32.5000	31.3000	32.5000	+4.502%	13	181	-13.446%
2026-07-28	31.1000	31.1000	31.1000	31.1000	+11.071%	1	168	-9.550%
2026-07-27	28.0000	28.0000	28.0000	28.0000	-1.754%	9	169	+0.464%
2026-07-24	30.3000	30.9000	28.5000	28.5000	-6.250%	8	178	-1.298%
2026-07-23	30.4000	30.4000	30.4000	30.4000	-5.502%	1	172	-7.467%
2026-07-22	31.9700	32.2600	31.9700	32.1700	-5.075%	20	171	-12.558%
2026-07-20	33.8900	33.8900	33.8900	33.8900	+2.201%	1	151	-16.996%
2026-07-17	33.1600	33.1600	33.1600	33.1600	-3.211%	1	152	-15.169%
2026-07-14	33.5000	34.2600	33.5000	34.2600	-4.568%	5	153	-17.893%
2026-07-13	36.7000	36.7000	35.9000	35.9000	+1.041%	7	148	-21.643%
2026-07-10	36.7000	36.7000	35.5300	35.5300	+3.495%	10	142	-20.827%
2026-07-08	36.2000	36.2000	34.3300	34.3300	-1.914%	5	144	-18.060%
2026-07-07	35.0000	35.0000	35.0000	35.0000	+2.249%	1	139	-19.629%
2026-07-06	34.3400	34.3400	34.2300	34.2300	-1.354%	2	138	-17.821%
2026-07-02	34.7000	34.7000	34.7000	34.7000	+2.360%	1	136	-18.934%
2026-07-01	34.5500	34.6300	33.9000	33.9000	+0.237%	15	136	-17.021%
2026-06-30	35.7000	35.7000	33.8200	33.8200	-5.266%	2	144	-16.824%
2026-06-29	38.2500	38.2500	35.7000	35.7000	-3.774%	10	142	-21.204%
2026-06-26	37.1000	37.1000	37.1000	37.1000	+7.661%	1	142	-24.178%
2026-06-25	35.2000	35.2000	34.4600	34.4600	-2.930%	2	143	-18.369%
2026-06-24	32.0000	38.2500	32.0000	35.5000	+12.770%	8	142	-20.761%
2026-06-23	32.2500	32.6600	31.3000	31.4800	-3.138%	14	148	-10.642%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-1.426%	1	138	-13.446%
2026-06-17	33.7000	34.0200	32.9700	32.9700	-6.068%	3	137	-14.680%
2026-06-16	35.0000	35.1000	35.0000	35.1000	+3.693%	5	137	-19.858%
2026-06-15	33.0000	34.1800	32.8000	33.8500	+11.166%	47	174	-16.898%
2026-06-12	31.5000	31.5000	29.9800	30.4500	-1.136%	6	174	-7.619%
2026-06-11	30.0000	31.0000	30.0000	30.8000	-0.645%	69	174	-8.669%
2026-06-10	31.5000	31.5000	31.0000	31.0000	-6.061%	16	105	-9.258%
2026-06-05	33.0000	33.0000	33.0000	33.0000	0.000%	2	113	-14.758%
2026-06-03	33.0700	33.0700	33.0000	33.0000	-5.308%	12	111	-14.758%
2026-06-01	34.2500	35.0000	33.9000	34.8500	+5.606%	7	99	-19.283%
2026-05-29	32.8000	33.0000	32.8000	33.0000	+1.664%	11	100	-14.758%
2026-05-28	32.1200	32.4600	32.1200	32.4600	-0.215%	8	91	-13.339%
2026-05-27	32.2000	32.6000	32.0800	32.5300	+1.025%	16	93	-13.526%
2026-05-26	32.5000	32.5000	31.9600	32.2000	-5.015%	14	93	-12.640%
2026-05-22	35.5500	35.5500	33.0800	33.9000	-4.507%	24	99	-17.021%
2026-05-15	35.5000	35.5000	35.5000	35.5000	+1.284%	1	80	-20.761%
2026-05-14	34.0000	35.0500	34.0000	35.0500	-1.406%	2	79	-19.743%
2026-05-13	35.5500	35.5500	35.5500	35.5500	-3.919%	1	77	-20.872%
2026-05-11	36.8300	37.0000	36.8300	37.0000	+2.493%	9	77	-23.973%
2026-05-08	36.3300	36.3900	36.1000	36.1000	-4.875%	16	69	-22.078%
2026-05-07	37.9500	37.9500	37.9500	37.9500	-0.420%	5	67	-25.876%
2026-05-06	38.1100	38.1100	38.1100	38.1100	+8.886%	3	62	-26.187%
2026-05-05	35.0000	35.0000	35.0000	35.0000	-0.285%	4	63	-19.629%
2026-05-04	35.1000	35.1000	35.1000	35.1000	-1.349%	10	59	-19.858%
2026-04-29	34.9500	35.5800	34.9500	35.5800	-2.253%	4	49	-20.939%
2026-04-28	36.4000	36.4000	36.4000	36.4000	-2.203%	1	45	-22.720%
2026-04-27	36.8900	37.2200	36.8900	37.2200	+4.112%	2	44	-24.422%
2026-04-24	35.2300	35.7500	35.2300	35.7500	-2.189%	8	42	-21.315%
2026-04-23	36.5500	36.5500	36.5500	36.5500	+0.137%	1	34	-23.037%
2026-04-22	36.8500	36.8500	36.5000	36.5000	-1.351%	5	33	-22.932%
2026-04-20	37.0000	37.0000	37.0000	37.0000	-4.516%	2	28	-23.973%
2026-04-17	38.7500	38.7500	38.7500	38.7500	+1.974%	2	26	-27.406%
2026-04-15	38.0000	38.0000	38.0000	38.0000	+10.787%	3	24	-25.974%
2026-04-14	33.8800	34.3000	33.8800	34.3000	+4.989%	6	22	-17.988%
2026-04-13	31.3600	32.6700	31.3600	32.6700	-1.744%	11	19	-13.897%
2026-04-10	33.2500	33.2500	33.2500	33.2500	+1.125%	1	19	-15.398%
2026-04-09	32.7700	32.8800	32.7700	32.8800	-3.832%	3	19	-14.446%
2026-04-01	34.2500	34.2500	34.1900	34.1900	+1.817%	15	19	-17.724%
2026-03-31	33.0000	33.5800	33.0000	33.5800	0.000%	4	0	-16.230%

.dark-mode .YHGHYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHGHYZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C50UBER Dec 15 2028 50.00 Call (UBER281215C00050000)option OPRA

UBER20281215C50
UBER Dec 15 2028 50.00 Call (UBER281215C00050000)
option OPRA