Dark

UBER20281215C80
UBER Dec 15 2028 80.00 Call (UBER281215C00080000)
option OPRA

EOD

Oct 1, 2026

14.80-4.516%(-0.70)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.0000	15.0000	14.5800	14.8000	-4.516%	144	2,832	0.000%
2026-09-30	15.5000	15.6500	15.5000	15.5000	-3.487%	7	2,846	-4.516%
2026-09-29	16.0000	16.0600	15.6000	16.0600	+5.658%	16	2,846	-7.846%
2026-09-28	15.0000	15.5000	14.9900	15.2000	-4.403%	13	2,839	-2.632%
2026-09-25	15.9600	15.9600	15.8300	15.9000	-0.625%	3	2,836	-6.918%
2026-09-24	16.2000	16.2000	15.7500	16.0000	-0.621%	13	2,836	-7.500%
2026-09-23	16.2000	16.2000	15.5000	16.1000	-0.310%	7	2,840	-8.075%
2026-09-22	17.4700	17.4700	16.1000	16.1500	-4.720%	38	2,836	-8.359%
2026-09-21	16.6000	17.0300	16.6000	16.9500	+1.073%	17	2,826	-12.684%
2026-09-18	16.9300	16.9300	16.6000	16.7700	-1.930%	17	2,832	-11.747%
2026-09-17	16.9500	17.2000	16.7000	17.1000	-0.581%	37	2,839	-13.450%
2026-09-16	17.0000	17.8000	17.0000	17.2000	-1.770%	17	2,826	-13.953%
2026-09-15	17.9000	17.9000	17.5100	17.5100	-4.055%	18	2,825	-15.477%
2026-09-14	18.5000	18.5000	17.7000	18.2500	-3.183%	9	2,817	-18.904%
2026-09-11	18.0000	18.8500	17.4000	18.8500	+3.288%	61	2,811	-21.485%
2026-09-10	16.4100	18.8000	16.1300	18.2500	+3.399%	43	2,786	-18.904%
2026-09-09	18.3100	18.3100	17.5000	17.6500	-5.108%	34	2,789	-16.147%
2026-09-08	19.0000	19.1000	18.2000	18.6000	-7.000%	70	2,783	-20.430%
2026-09-04	20.8000	20.8000	20.0000	20.0000	-2.676%	4	2,801	-26.000%
2026-09-03	21.3000	21.3000	20.0000	20.5500	-2.375%	14	2,801	-27.981%
2026-09-02	20.3500	22.2000	20.1000	21.0500	+5.779%	16	2,799	-29.691%
2026-09-01	19.8000	20.4300	19.6000	19.9000	-0.500%	35	2,794	-25.628%
2026-08-31	21.5000	21.5000	20.0000	20.0000	-11.111%	52	2,777	-26.000%
2026-08-28	21.3500	22.5000	21.3500	22.5000	+8.173%	16	2,751	-34.222%
2026-08-27	21.0000	21.0000	20.7500	20.8000	-6.810%	17	2,748	-28.846%
2026-08-26	23.1500	23.1500	22.3000	22.3200	-4.000%	17	2,745	-33.692%
2026-08-25	22.8000	23.3000	22.7000	23.2500	+3.333%	8	2,745	-36.344%
2026-08-24	22.4300	23.0000	22.0000	22.5000	-2.174%	12	2,745	-34.222%
2026-08-21	22.4000	23.0000	22.3000	23.0000	-0.862%	10	2,743	-35.652%
2026-08-20	22.3700	23.2000	22.0000	23.2000	+5.888%	31	2,743	-36.207%
2026-08-19	20.0500	22.5500	19.4000	21.9100	+6.878%	126	2,746	-32.451%
2026-08-18	19.7500	20.8800	19.7500	20.5000	+6.218%	10	2,744	-27.805%
2026-08-17	20.7600	20.7600	19.3000	19.3000	-4.455%	57	2,744	-23.316%
2026-08-14	21.2000	21.2000	20.2000	20.2000	-0.980%	44	2,754	-26.733%
2026-08-13	19.9000	20.4000	19.5000	20.4000	+3.082%	25	2,745	-27.451%
2026-08-12	21.9000	21.9000	19.5000	19.7900	-10.452%	79	2,746	-25.215%
2026-08-11	22.0000	22.5000	21.7000	22.1000	+1.609%	75	2,751	-33.032%
2026-08-10	21.3000	21.7500	21.1500	21.7500	+10.687%	23	2,738	-31.954%
2026-08-07	18.0000	20.1000	18.0000	19.6500	+12.607%	71	2,738	-24.682%
2026-08-06	16.4000	17.4500	16.2900	17.4500	+10.794%	24	2,734	-15.186%
2026-08-05	16.0000	16.0000	15.0000	15.7500	-13.462%	108	2,734	-6.032%
2026-08-04	18.1500	18.2500	18.1000	18.2000	-0.274%	11	2,734	-18.681%
2026-08-03	18.2500	18.2500	18.2500	18.2500	+7.543%	3	2,734	-18.904%
2026-07-30	16.9700	16.9700	16.7500	16.9700	-6.501%	16	2,731	-12.787%
2026-07-28	17.0000	18.2000	17.0000	18.1500	+9.469%	18	2,730	-18.457%
2026-07-27	15.4200	16.7000	15.4200	16.5800	+7.037%	102	2,729	-10.736%
2026-07-24	17.0900	17.1800	15.4900	15.4900	-9.043%	27	2,683	-4.454%
2026-07-23	16.7700	17.0300	16.7500	17.0300	-6.685%	22	2,683	-13.095%
2026-07-22	18.4500	18.4500	18.1200	18.2500	-1.882%	7	2,667	-18.904%
2026-07-21	18.6500	18.9500	18.6000	18.6000	-2.618%	404	2,668	-20.430%
2026-07-17	19.4000	19.4000	19.1000	19.1000	-4.020%	2	2,322	-22.513%
2026-07-16	21.0000	21.0000	19.9000	19.9000	-0.748%	9	2,322	-25.628%
2026-07-15	19.5000	21.0000	19.1700	20.0500	+4.974%	26	2,317	-26.185%
2026-07-14	19.1000	19.1000	19.1000	19.1000	-5.211%	1	2,299	-22.513%
2026-07-13	21.5000	21.5000	20.1500	20.1500	-3.357%	2	2,299	-26.551%
2026-07-10	21.5000	21.8200	20.8500	20.8500	+6.650%	5	2,299	-29.017%
2026-07-08	19.6700	20.0500	19.5500	19.5500	-4.401%	3	2,299	-24.297%
2026-07-07	20.4500	20.4500	20.4500	20.4500	+5.250%	2	2,300	-27.628%
2026-07-06	20.3500	20.3500	19.2100	19.4300	-5.908%	9	2,300	-23.829%
2026-07-02	20.2500	20.6500	20.1100	20.6500	+1.225%	7	2,295	-28.329%
2026-07-01	20.4000	20.4000	20.4000	20.4000	-7.273%	1	2,295	-27.451%
2026-06-29	22.7000	22.7500	20.9200	22.0000	-2.222%	16	2,294	-32.727%
2026-06-26	20.3500	22.5000	20.3500	22.5000	+13.065%	9	2,290	-34.222%
2026-06-25	20.1000	20.3700	19.9000	19.9000	-4.327%	4	2,289	-25.628%
2026-06-24	20.0000	21.9500	20.0000	20.8000	+16.723%	17	2,289	-28.846%
2026-06-23	18.5500	18.5500	17.8200	17.8200	-8.144%	10	2,293	-16.947%
2026-06-18	19.4000	19.4000	19.4000	19.4000	+2.863%	3	2,290	-23.711%
2026-06-17	20.1000	20.1000	18.8600	18.8600	-5.700%	7	2,290	-21.527%
2026-06-16	20.0000	20.7800	20.0000	20.0000	+1.010%	139	2,290	-26.000%
2026-06-15	19.1700	20.1500	19.1700	19.8000	+15.789%	12	2,260	-25.253%
2026-06-12	16.9800	17.9800	16.8500	17.1000	-1.724%	36	2,260	-13.450%
2026-06-11	17.4000	17.4000	17.4000	17.4000	-0.571%	2	2,260	-14.943%
2026-06-10	17.9500	17.9500	17.5000	17.5000	-4.684%	4	2,262	-15.429%
2026-06-09	18.3600	18.3600	18.3600	18.3600	-0.488%	1	2,258	-19.390%
2026-06-08	18.6500	18.6500	18.4500	18.4500	-7.750%	14	2,259	-19.783%
2026-06-03	20.0000	20.0000	20.0000	20.0000	+3.093%	3	2,253	-26.000%
2026-06-02	20.0300	20.0300	19.4000	19.4000	-9.091%	5	2,250	-23.711%
2026-06-01	20.0000	22.1500	19.5700	21.3400	+12.316%	31	2,249	-30.647%
2026-05-29	18.3900	19.3500	18.3900	19.0000	+1.333%	26	2,259	-22.105%
2026-05-28	18.3000	19.0000	17.9500	18.7500	+4.167%	20	2,237	-21.067%
2026-05-27	18.3500	18.3500	18.0000	18.0000	-5.013%	2	2,217	-17.778%
2026-05-26	18.8500	18.9500	18.8500	18.9500	-2.571%	9	2,218	-21.900%
2026-05-22	19.0000	19.4600	19.0000	19.4500	-7.381%	2,004	2,209	-23.907%
2026-05-21	21.0000	21.0000	21.0000	21.0000	+2.689%	1	206	-29.524%
2026-05-20	20.1500	20.4500	20.1500	20.4500	-2.619%	6	206	-27.628%
2026-05-19	21.2000	21.3000	21.0000	21.0000	-2.326%	4	202	-29.524%
2026-05-18	21.5000	21.5000	21.5000	21.5000	-4.232%	2	202	-31.163%
2026-05-15	20.6500	22.4500	20.6500	22.4500	+5.399%	79	202	-34.076%
2026-05-14	19.9000	22.3000	19.9000	21.3000	+1.914%	49	117	-30.516%
2026-05-13	20.9000	20.9000	20.9000	20.9000	-1.415%	3	86	-29.187%
2026-05-12	21.2000	21.2000	21.2000	21.2000	-5.778%	1	86	-30.189%
2026-05-08	22.5000	22.5000	22.5000	22.5000	-2.174%	2	86	-34.222%
2026-05-07	23.0000	23.0000	23.0000	23.0000	-3.886%	1	84	-35.652%
2026-05-06	20.9500	24.1500	20.9500	23.9300	+19.650%	28	85	-38.153%
2026-05-05	20.8800	20.8800	20.0000	20.0000	-1.720%	5	62	-26.000%
2026-05-04	20.3500	20.3500	20.3500	20.3500	-3.279%	2	57	-27.273%
2026-05-01	21.0400	21.0400	21.0400	21.0400	+0.190%	5	52	-29.658%
2026-04-30	20.5000	21.0000	20.5000	21.0000	+1.205%	10	52	-29.524%
2026-04-24	20.9900	20.9900	20.7500	20.7500	-3.218%	36	50	-28.675%
2026-04-22	21.8000	21.8000	21.4400	21.4400	-6.416%	2	29	-30.970%
2026-04-20	22.1000	22.9100	22.0000	22.9100	+0.925%	23	27	-35.399%
2026-04-17	22.7000	22.7000	22.7000	22.7000	-0.656%	1	12	-34.802%
2026-04-16	22.8500	22.8500	22.8500	22.8500	-0.218%	1	11	-35.230%
2026-04-15	20.8000	22.9000	20.8000	22.9000	+18.041%	3	10	-35.371%
2026-04-14	19.4000	19.4000	19.4000	19.4000	+1.944%	1	7	-23.711%
2026-04-13	19.0300	19.0300	19.0300	19.0300	-1.907%	1	0	-22.228%
2026-04-02	18.7300	19.4000	18.7300	19.4000	0.000%	6	0	-23.711%

.dark-mode .PrspqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrspqB{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20281215C80UBER Dec 15 2028 80.00 Call (UBER281215C00080000)option OPRA

UBER20281215C80
UBER Dec 15 2028 80.00 Call (UBER281215C00080000)
option OPRA