Dark

UBER20281215C70
UBER Dec 15 2028 70.00 Call (UBER281215C00070000)
option OPRA

EOD

Oct 1, 2026

18.51-4.686%(-0.91)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.3000	19.3000	18.2000	18.5100	-4.686%	91	2,021	0.000%
2026-09-30	19.5000	19.8000	19.3000	19.4200	-0.563%	234	1,941	-4.686%
2026-09-29	19.2000	20.0500	19.2000	19.5300	+3.224%	22	1,747	-5.223%
2026-09-28	19.5000	19.5000	18.6000	18.9200	-3.519%	46	1,735	-2.167%
2026-09-25	19.6500	19.7500	19.5500	19.6100	+0.051%	65	1,690	-5.609%
2026-09-24	20.2500	20.2500	19.6000	19.6000	-1.010%	12	1,685	-5.561%
2026-09-23	19.8000	20.2900	19.4400	19.8000	-2.463%	45	1,687	-6.515%
2026-09-22	20.4700	20.4700	20.0000	20.3000	-2.638%	117	1,689	-8.818%
2026-09-21	20.8500	21.1500	20.2700	20.8500	+1.707%	260	1,581	-11.223%
2026-09-18	20.4000	20.5000	20.4000	20.5000	-2.381%	5	1,468	-9.707%
2026-09-17	21.0000	21.1200	20.8500	21.0000	-0.943%	22	1,464	-11.857%
2026-09-16	21.2000	21.5000	20.9800	21.2000	-2.529%	39	1,446	-12.689%
2026-09-15	22.0500	22.0500	21.4000	21.7500	-2.466%	12	1,418	-14.897%
2026-09-14	22.2000	22.3000	21.5000	22.3000	+2.529%	44	1,412	-16.996%
2026-09-11	22.1500	22.1500	21.1500	21.7500	-2.071%	67	1,413	-14.897%
2026-09-10	21.0000	23.0000	20.0000	22.2100	+4.567%	480	1,351	-16.659%
2026-09-09	22.4000	22.4000	21.2000	21.2400	-8.251%	28	908	-12.853%
2026-09-08	23.3000	23.3000	22.3200	23.1500	-5.510%	59	884	-20.043%
2026-09-04	24.3500	24.5000	24.1000	24.5000	-0.609%	9	848	-24.449%
2026-09-03	26.0000	26.0000	24.6500	24.6500	-1.793%	3	848	-24.909%
2026-09-02	25.2000	25.3000	25.1000	25.1000	+3.080%	12	847	-26.255%
2026-09-01	24.3500	24.3500	24.3500	24.3500	-1.257%	4	853	-23.984%
2026-08-31	24.9600	24.9600	24.1600	24.6600	-6.732%	14	850	-24.939%
2026-08-28	26.4400	26.4400	26.4400	26.4400	+6.828%	1	851	-29.992%
2026-08-27	25.2000	25.2000	24.7500	24.7500	-6.955%	2	852	-25.212%
2026-08-26	29.0000	29.6000	26.6000	26.6000	-5.034%	23	851	-30.414%
2026-08-25	27.7500	28.0100	27.7500	28.0100	+3.358%	19	839	-33.916%
2026-08-24	27.2000	28.3500	26.3200	27.1000	+0.557%	27	847	-31.697%
2026-08-21	26.8000	27.5700	26.8000	26.9500	+0.560%	20	830	-31.317%
2026-08-20	28.0000	28.0000	26.6500	26.8000	+1.515%	10	824	-30.933%
2026-08-19	25.5000	27.0500	25.5000	26.4000	+6.452%	37	824	-29.886%
2026-08-18	24.8000	25.3100	24.6000	24.8000	+2.479%	10	845	-25.363%
2026-08-17	24.2000	24.2000	24.2000	24.2000	0.000%	1	843	-23.512%
2026-08-14	24.6000	24.8000	24.2000	24.2000	-1.224%	6	842	-23.512%
2026-08-13	23.9000	24.5000	23.9000	24.5000	+1.449%	16	844	-24.449%
2026-08-12	26.5000	26.5000	23.9100	24.1500	-9.040%	15	832	-23.354%
2026-08-11	26.4700	26.6600	26.2000	26.5500	+2.233%	8	819	-30.282%
2026-08-10	24.4000	25.9700	24.4000	25.9700	+11.221%	31	823	-28.725%
2026-08-07	22.7000	24.1500	22.7000	23.3500	+12.152%	215	828	-20.728%
2026-08-06	19.9500	21.3500	19.8500	20.8200	+6.224%	53	877	-11.095%
2026-08-05	20.0000	20.3000	18.4500	19.6000	-12.889%	223	871	-5.561%
2026-08-04	22.0000	22.6000	21.9500	22.5000	+2.273%	22	800	-17.733%
2026-08-03	21.8000	22.4000	21.8000	22.0000	0.000%	55	790	-15.864%
2026-07-31	21.6500	22.0000	21.2000	22.0000	+5.668%	25	781	-15.864%
2026-07-30	21.0000	21.0000	20.8200	20.8200	-4.495%	6	756	-11.095%
2026-07-29	21.8000	21.8000	21.3800	21.8000	-0.909%	15	756	-15.092%
2026-07-28	21.1000	22.0000	20.8000	22.0000	+8.374%	22	753	-15.864%
2026-07-27	18.6000	20.3000	18.6000	20.3000	+9.140%	7	765	-8.818%
2026-07-24	21.0000	21.2000	18.4800	18.6000	-11.217%	38	758	-0.484%
2026-07-23	22.0000	22.0000	20.3300	20.9500	-2.558%	34	734	-11.647%
2026-07-22	22.0000	22.2500	21.5000	21.5000	-4.993%	61	705	-13.907%
2026-07-21	22.9000	22.9000	22.5000	22.6300	-3.907%	50	663	-18.206%
2026-07-20	23.6000	24.6000	23.3500	23.5500	+2.169%	34	639	-21.401%
2026-07-17	22.5000	23.0500	22.5000	23.0500	-4.436%	10	603	-19.696%
2026-07-16	24.5000	24.5000	24.0900	24.1200	+2.638%	5	604	-23.259%
2026-07-15	23.5000	23.5000	23.5000	23.5000	-6.635%	4	603	-21.234%
2026-07-13	24.8000	25.1700	24.8000	25.1700	-3.006%	5	607	-26.460%
2026-07-10	25.0000	26.3500	25.0000	25.9500	+6.352%	8	610	-28.671%
2026-07-09	24.8000	24.8000	24.4000	24.4000	+0.494%	5	613	-24.139%
2026-07-08	24.7500	24.7500	23.5000	24.2800	-0.492%	9	608	-23.764%
2026-07-07	24.0500	24.4000	24.0500	24.4000	+1.582%	5	603	-24.139%
2026-07-06	24.0200	24.0200	24.0200	24.0200	-3.145%	1	606	-22.939%
2026-07-02	23.9500	24.8000	23.8500	24.8000	+0.405%	7	602	-25.363%
2026-07-01	25.1000	25.1000	23.7900	24.7000	+5.963%	7	602	-25.061%
2026-06-30	23.3100	23.3100	23.3100	23.3100	-7.131%	1	590	-20.592%
2026-06-29	27.3000	27.3000	25.1000	25.1000	-0.986%	19	589	-26.255%
2026-06-26	24.6000	26.1800	24.6000	25.3500	+7.598%	11	604	-26.982%
2026-06-25	23.8000	23.8000	23.5600	23.5600	-4.422%	6	605	-21.435%
2026-06-24	21.9000	26.1500	21.6500	24.6500	+12.815%	91	599	-24.909%
2026-06-23	22.5000	22.5000	21.4900	21.8500	-3.956%	10	611	-15.286%
2026-06-22	22.7500	23.5000	22.7500	22.7500	-2.778%	39	601	-18.637%
2026-06-18	23.0500	23.4000	23.0500	23.4000	-0.426%	22	580	-20.897%
2026-06-17	23.6500	23.6500	23.5000	23.5000	-4.082%	10	580	-21.234%
2026-06-16	24.7900	24.7900	24.2800	24.5000	+2.941%	13	580	-24.449%
2026-06-15	22.5000	24.3500	22.4600	23.8000	+13.333%	49	551	-22.227%
2026-06-12	22.0000	22.0000	20.3000	21.0000	+0.719%	44	551	-11.857%
2026-06-11	21.0000	21.1500	20.2000	20.8500	-1.651%	114	551	-11.223%
2026-06-10	22.0000	22.1000	21.2000	21.2000	-5.357%	33	539	-12.689%
2026-06-09	22.1000	23.1000	21.9900	22.4000	-0.267%	21	514	-17.366%
2026-06-08	22.5000	22.6000	22.3000	22.4600	-0.926%	17	494	-17.587%
2026-06-05	23.0000	23.0000	22.0000	22.6700	-4.427%	35	479	-18.350%
2026-06-04	24.5000	24.5000	23.5500	23.7200	+1.411%	16	490	-21.965%
2026-06-03	23.0000	23.6000	22.4000	23.3900	-0.043%	40	486	-20.864%
2026-06-02	24.0700	24.0700	23.3500	23.4000	-8.235%	44	454	-20.897%
2026-06-01	23.5000	25.5500	23.5000	25.5000	+11.597%	21	471	-27.412%
2026-05-29	22.1500	23.5000	22.1500	22.8500	+0.440%	44	470	-18.993%
2026-05-28	21.8000	22.7500	21.8000	22.7500	+0.664%	135	471	-18.637%
2026-05-27	22.0000	22.6000	22.0000	22.6000	+2.727%	60	353	-18.097%
2026-05-26	22.8500	23.1000	21.9400	22.0000	-5.579%	62	351	-15.864%
2026-05-22	24.2000	24.2000	22.4200	23.3000	-3.878%	43	311	-20.558%
2026-05-21	24.2400	24.2400	24.2400	24.2400	-2.651%	1	286	-23.639%
2026-05-20	24.9000	24.9000	24.9000	24.9000	-1.581%	1	286	-25.663%
2026-05-19	25.4000	25.4000	25.3000	25.3000	-0.784%	2	284	-26.838%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+2.492%	2	284	-27.412%
2026-05-15	24.9200	24.9600	24.8800	24.8800	+2.513%	45	284	-25.603%
2026-05-14	24.2000	24.2700	24.2000	24.2700	-2.137%	4	286	-23.733%
2026-05-13	24.8000	24.8000	24.8000	24.8000	-3.876%	5	287	-25.363%
2026-05-12	25.8000	25.8000	25.8000	25.8000	+2.830%	2	287	-28.256%
2026-05-08	25.6500	26.1500	25.0900	25.0900	-8.764%	17	287	-26.226%
2026-05-07	27.5000	27.5000	27.5000	27.5000	+0.917%	1	270	-32.691%
2026-05-06	27.6000	27.8800	26.1000	27.2500	+11.224%	6	269	-32.073%
2026-05-05	24.3000	24.6500	24.2500	24.5000	-2.778%	4	271	-24.449%
2026-05-04	24.7300	25.2000	24.7300	25.2000	-1.176%	2	269	-26.548%
2026-05-01	25.4500	25.5000	25.4500	25.5000	+1.190%	6	262	-27.412%
2026-04-30	25.2000	25.2000	25.2000	25.2000	+0.800%	1	262	-26.548%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-4.031%	2	261	-25.960%
2026-04-28	26.0000	26.1500	26.0000	26.0500	+0.774%	9	259	-28.944%
2026-04-27	25.8500	25.8500	25.8500	25.8500	+3.899%	5	265	-28.395%
2026-04-24	24.6000	24.8800	24.6000	24.8800	-4.966%	36	265	-25.603%
2026-04-22	26.0000	26.1800	25.8600	26.1800	+1.081%	3	283	-29.297%
2026-04-20	25.9000	25.9000	25.9000	25.9000	-7.335%	15	280	-28.533%
2026-04-17	26.6700	27.9500	26.6700	27.9500	-0.357%	51	295	-33.775%
2026-04-16	28.0500	28.0500	28.0500	28.0500	+3.506%	1	278	-34.011%
2026-04-15	26.0000	27.1000	26.0000	27.1000	+16.309%	8	277	-31.697%
2026-04-14	23.5300	23.6500	23.3000	23.3000	-0.640%	59	283	-20.558%
2026-04-13	21.7000	24.0000	21.7000	23.4500	+3.991%	21	31	-21.066%
2026-04-10	22.6300	22.6300	21.8500	22.5500	-0.529%	157	31	-17.916%
2026-04-09	23.0000	23.0000	22.0000	22.6700	-3.900%	14	31	-18.350%
2026-04-07	23.5900	23.5900	23.5900	23.5900	+1.419%	1	22	-21.535%
2026-04-02	23.2600	23.2600	23.2600	23.2600	-1.021%	5	18	-20.421%
2026-04-01	23.3000	23.9800	23.3000	23.5000	+2.174%	10	0	-21.234%
2026-03-31	23.3500	23.3500	23.0000	23.0000	0.000%	11	0	-19.522%

.dark-mode .sFNGW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFNGW6{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C70UBER Dec 15 2028 70.00 Call (UBER281215C00070000)option OPRA

UBER20281215C70
UBER Dec 15 2028 70.00 Call (UBER281215C00070000)
option OPRA