Dark

UBER20281215C75
UBER Dec 15 2028 75.00 Call (UBER281215C00075000)
option OPRA

EOD

Oct 1, 2026

16.70-3.188%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.5000	16.7000	16.4300	16.7000	-3.188%	9	1,759	0.000%
2026-09-30	17.6000	17.6000	17.2500	17.2500	-3.415%	8	1,760	-3.188%
2026-09-29	17.7500	17.8600	17.7500	17.8600	+5.059%	5	1,756	-6.495%
2026-09-28	17.4700	17.4700	16.5000	17.0000	-3.955%	132	1,760	-1.765%
2026-09-25	17.6000	17.7000	17.3000	17.7000	0.000%	7	1,671	-5.650%
2026-09-24	18.0000	18.0000	17.5400	17.7000	-1.503%	13	1,667	-5.650%
2026-09-23	17.8000	17.9700	17.5000	17.9700	-1.803%	9	1,668	-7.067%
2026-09-22	19.0000	19.0000	17.9000	18.3000	-2.969%	69	1,669	-8.743%
2026-09-21	18.7500	19.1000	18.2000	18.8600	+1.507%	33	1,645	-11.453%
2026-09-18	18.8000	19.3000	18.4000	18.5800	-2.313%	15	1,623	-10.118%
2026-09-17	18.8500	19.2000	18.5000	19.0200	+0.635%	26	1,620	-12.198%
2026-09-16	19.0000	19.6500	18.9000	18.9000	-0.526%	337	1,620	-11.640%
2026-09-15	19.5600	19.8000	19.0000	19.0000	-5.941%	22	1,304	-12.105%
2026-09-14	20.0000	20.3000	19.3600	20.2000	+3.061%	24	1,306	-17.327%
2026-09-11	20.6500	20.7000	19.3000	19.6000	-3.018%	73	1,303	-14.796%
2026-09-10	18.5000	21.0000	17.9000	20.2100	+5.535%	232	1,238	-17.368%
2026-09-09	20.1000	20.1000	19.1000	19.1500	-9.670%	115	1,206	-12.794%
2026-09-08	20.9000	21.2500	20.1500	21.2000	-7.826%	66	1,108	-21.226%
2026-09-04	22.7000	23.0000	21.9800	23.0000	+2.222%	10	1,074	-27.391%
2026-09-03	23.6500	24.0000	22.0000	22.5000	-4.051%	64	1,074	-25.778%
2026-09-02	22.5000	23.6300	22.0000	23.4500	+6.834%	30	1,098	-28.785%
2026-09-01	21.7800	22.5000	21.6000	21.9500	+0.688%	65	1,076	-23.918%
2026-08-31	23.8000	24.0000	21.8000	21.8000	-10.582%	36	1,021	-23.394%
2026-08-28	23.8500	24.3800	23.8500	24.3800	+6.000%	14	991	-31.501%
2026-08-27	22.9500	23.2500	22.7500	23.0000	-9.449%	53	990	-27.391%
2026-08-26	26.6900	27.2000	24.9900	25.4000	+0.039%	12	960	-34.252%
2026-08-25	25.5000	25.5000	25.3900	25.3900	+2.794%	2	967	-34.226%
2026-08-24	25.0000	25.5500	24.5900	24.7000	+0.816%	14	966	-32.389%
2026-08-21	25.5500	25.5500	24.5000	24.5000	0.000%	11	962	-31.837%
2026-08-20	25.0000	25.5000	24.2000	24.5000	+3.594%	43	965	-31.837%
2026-08-19	21.2500	24.7500	20.7500	23.6500	+7.892%	25	951	-29.387%
2026-08-18	22.3000	23.3300	21.8000	21.9200	+1.060%	120	956	-23.814%
2026-08-17	23.0000	23.0000	21.6800	21.6900	-2.996%	18	953	-23.006%
2026-08-14	22.8000	23.0000	21.9000	22.3600	+1.085%	28	944	-25.313%
2026-08-13	21.5000	22.1200	21.5000	22.1200	+0.545%	31	948	-24.503%
2026-08-12	24.2900	24.2900	21.4000	22.0000	-8.486%	42	941	-24.091%
2026-08-11	23.8500	24.5000	23.8000	24.0400	+2.516%	22	924	-30.532%
2026-08-10	22.8500	23.7500	22.8500	23.4500	+7.915%	42	911	-28.785%
2026-08-07	20.5000	22.1000	20.5000	21.7300	+14.974%	18	888	-23.148%
2026-08-06	18.1500	19.2000	18.1500	18.9000	+9.884%	24	896	-11.640%
2026-08-05	18.1600	18.1600	16.5000	17.2000	-15.892%	95	877	-2.907%
2026-08-04	18.8500	20.4500	18.8500	20.4500	+1.893%	22	823	-18.337%
2026-08-03	19.9500	20.2500	19.9500	20.0700	-3.043%	29	814	-16.791%
2026-07-31	19.4000	20.7000	19.4000	20.7000	+11.590%	2	787	-19.324%
2026-07-30	18.2500	18.5500	18.2500	18.5500	-9.512%	6	785	-9.973%
2026-07-29	19.9000	20.5000	19.5500	20.5000	+2.500%	6	787	-18.537%
2026-07-28	19.0000	20.0000	19.0000	20.0000	+8.108%	8	789	-16.500%
2026-07-27	17.6000	18.5000	17.5000	18.5000	+8.824%	8	793	-9.730%
2026-07-24	18.8000	19.5300	16.7000	17.0000	-8.356%	32	789	-1.765%
2026-07-23	20.0000	20.0000	18.4000	18.5500	-4.872%	27	778	-9.973%
2026-07-22	20.0000	20.2000	19.5000	19.5000	-10.550%	20	774	-14.359%
2026-07-21	20.5500	21.8000	20.5000	21.8000	+4.008%	14	778	-23.394%
2026-07-20	21.2000	21.5800	20.9600	20.9600	-0.190%	4	775	-20.324%
2026-07-17	21.4000	21.4000	20.6000	21.0000	-4.066%	11	773	-20.476%
2026-07-16	21.9800	22.0500	21.5000	21.8900	+2.915%	17	764	-23.709%
2026-07-15	21.5500	22.8000	21.2700	21.2700	+1.286%	214	755	-21.486%
2026-07-14	23.9500	23.9500	20.6200	21.0000	-6.459%	51	947	-20.476%
2026-07-13	22.7600	22.8600	22.4500	22.4500	-1.101%	13	960	-25.612%
2026-07-10	23.2000	23.5500	22.6000	22.7000	+1.114%	19	958	-26.432%
2026-07-09	21.5500	22.6000	21.5500	22.4500	+3.456%	14	963	-25.612%
2026-07-08	22.2400	22.2400	21.7000	21.7000	-5.652%	6	951	-23.041%
2026-07-07	22.5800	23.0000	22.2400	23.0000	+8.747%	19	953	-27.391%
2026-07-06	22.0000	22.0100	21.0000	21.1500	-5.791%	36	962	-21.040%
2026-07-02	21.7500	22.7800	21.7500	22.4500	+2.840%	27	938	-25.612%
2026-07-01	22.0500	22.4000	21.6100	21.8300	+1.299%	15	938	-23.500%
2026-06-30	22.5000	22.5000	21.0000	21.5500	-6.426%	14	927	-22.506%
2026-06-29	24.2900	25.0000	22.4000	23.0300	-3.276%	66	924	-27.486%
2026-06-26	20.6500	24.1000	20.6500	23.8100	+10.744%	37	886	-29.861%
2026-06-25	22.2500	22.2500	21.4800	21.5000	-4.232%	11	894	-22.326%
2026-06-24	20.0200	24.1000	20.0000	22.4500	+15.187%	32	894	-25.612%
2026-06-23	20.1200	20.5000	19.4700	19.4900	-6.298%	13	913	-14.315%
2026-06-22	21.0000	21.2000	20.7000	20.8000	-0.240%	9	914	-19.712%
2026-06-18	21.3500	21.5000	20.5500	20.8500	-0.714%	15	921	-19.904%
2026-06-17	21.7400	21.7800	21.0000	21.0000	-5.235%	15	921	-20.476%
2026-06-16	22.2000	22.8000	22.0000	22.1600	+1.745%	46	921	-24.639%
2026-06-15	21.8500	22.2000	20.3500	21.7800	+14.995%	20	923	-23.324%
2026-06-12	18.9500	19.6000	18.3500	18.9400	-3.120%	29	923	-11.827%
2026-06-11	18.4000	19.9000	18.1000	19.5500	+2.463%	25	923	-14.578%
2026-06-10	19.9200	20.5500	19.0800	19.0800	-5.778%	25	925	-12.474%
2026-06-09	20.2500	20.8500	20.0000	20.2500	+0.248%	28	917	-17.531%
2026-06-08	20.5300	20.8000	20.2000	20.2000	-1.942%	108	899	-17.327%
2026-06-05	21.6000	21.6300	20.4000	20.6000	-2.830%	37	807	-18.932%
2026-06-04	22.2500	22.8500	21.2000	21.2000	+0.236%	50	794	-21.226%
2026-06-03	21.2500	22.5000	20.7400	21.1500	-0.424%	28	790	-21.040%
2026-06-02	22.2500	22.6500	21.1000	21.2400	-7.732%	184	770	-21.375%
2026-06-01	21.9000	24.2000	21.6800	23.0200	+9.100%	364	648	-27.454%
2026-05-29	21.4000	21.4000	21.1000	21.1000	+3.027%	3	424	-20.853%
2026-05-28	20.0000	20.4800	19.9000	20.4800	+0.688%	50	421	-18.457%
2026-05-27	19.9100	20.3700	19.7700	20.3400	-0.538%	4	403	-17.896%
2026-05-26	20.0000	20.6800	19.9300	20.4500	-3.583%	7	403	-18.337%
2026-05-22	21.5900	21.6100	21.2100	21.2100	-5.733%	6	397	-21.264%
2026-05-21	22.1900	22.7500	22.1000	22.5000	-0.574%	25	397	-25.778%
2026-05-20	22.3500	23.0000	22.0000	22.6300	-0.308%	105	397	-26.204%
2026-05-19	23.0000	23.0000	22.7000	22.7000	-1.304%	2	273	-26.432%
2026-05-18	24.1500	24.1500	23.0000	23.0000	-2.128%	8	273	-27.391%
2026-05-15	22.6800	23.5000	22.6400	23.5000	+3.661%	112	273	-28.936%
2026-05-14	22.2300	22.7400	22.2000	22.6700	-2.495%	4	265	-26.334%
2026-05-13	22.5000	23.2500	22.5000	23.2500	-3.607%	17	262	-28.172%
2026-05-12	23.0000	24.1200	23.0000	24.1200	+0.375%	6	262	-30.763%
2026-05-11	23.9000	24.2500	23.7500	24.0300	+2.342%	14	262	-30.504%
2026-05-08	24.4500	24.4500	22.7000	23.4800	-4.436%	44	247	-28.876%
2026-05-07	26.7500	26.7500	24.0000	24.5700	-5.500%	124	234	-32.031%
2026-05-06	24.2500	26.0000	24.2500	26.0000	+17.170%	8	122	-35.769%
2026-05-05	22.6800	22.6800	22.1900	22.1900	-0.760%	3	129	-24.741%
2026-05-04	22.1800	23.4500	22.1800	22.3600	-3.828%	21	126	-25.313%
2026-05-01	23.8500	23.8500	23.1500	23.2500	+1.662%	18	106	-28.172%
2026-04-30	22.0700	23.0100	21.8800	22.8700	+2.098%	103	106	-26.979%
2026-04-28	24.6500	24.6500	22.3500	22.4000	-5.764%	250	99	-25.446%
2026-04-27	23.8000	24.3900	23.7100	23.7700	+4.991%	422	98	-29.743%
2026-04-24	22.4600	22.8100	22.3300	22.6400	+0.310%	106	50	-26.237%
2026-04-23	23.0000	23.0000	22.5600	22.5700	-4.121%	29	51	-26.008%
2026-04-22	23.7500	24.2100	23.4700	23.5400	-4.696%	24	45	-29.057%
2026-04-21	25.0600	25.1500	24.5500	24.7000	+2.235%	16	52	-32.389%
2026-04-20	24.3000	24.3000	24.1600	24.1600	-1.548%	2	52	-30.877%
2026-04-17	25.0000	25.2700	24.5400	24.5400	-1.048%	11	52	-31.948%
2026-04-16	24.9500	24.9500	24.6000	24.8000	+0.405%	4	43	-32.661%
2026-04-15	25.1700	25.1700	24.7000	24.7000	+15.259%	4	41	-32.389%
2026-04-14	21.4300	21.4300	21.4300	21.4300	+4.029%	3	41	-22.072%
2026-04-13	20.8000	20.8000	20.5900	20.6000	+4.569%	17	18	-18.932%
2026-04-10	20.8000	20.8000	19.7000	19.7000	-1.500%	8	18	-15.228%
2026-04-09	21.0000	21.0000	20.0000	20.0000	-6.977%	10	18	-16.500%
2026-04-07	21.5000	21.5000	21.5000	21.5000	+5.341%	1	9	-22.326%
2026-04-02	20.4100	20.4100	20.4100	20.4100	-4.178%	1	8	-18.177%
2026-04-01	21.3000	21.3000	21.3000	21.3000	-0.467%	3	0	-21.596%
2026-03-31	21.2900	21.4000	20.7000	21.4000	0.000%	7	0	-21.963%

.dark-mode .FPvjdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPvjdr{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C75UBER Dec 15 2028 75.00 Call (UBER281215C00075000)option OPRA

UBER20281215C75
UBER Dec 15 2028 75.00 Call (UBER281215C00075000)
option OPRA