Dark

UBER20260116C70
UBER Jan 16 2026 70.00 Call (UBER260116C00070000)
option OPRA

EOD

May 14, 2025

25.75-5.157%(-1.40)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	27.00	27.00	25.45	25.75	-5.157%	72	7,685	0.000%
2025-05-13	23.55	27.31	23.55	27.15	+11.270%	970	7,712	-5.157%
2025-05-12	20.55	24.40	19.84	24.40	+25.450%	191	7,806	+5.533%
2025-05-09	20.05	20.07	19.40	19.45	+1.197%	920	7,813	+32.391%
2025-05-08	20.61	20.61	19.21	19.22	-5.738%	215	7,956	+33.975%
2025-05-07	18.00	21.10	18.00	20.39	-9.378%	62	8,018	+26.287%
2025-05-06	22.00	23.05	21.85	22.50	-0.662%	42	8,015	+14.444%
2025-05-05	21.52	23.09	21.52	22.65	+3.899%	88	8,032	+13.687%
2025-05-02	20.00	21.80	20.00	21.80	+14.136%	78	8,036	+18.119%
2025-05-01	18.35	19.40	18.35	19.10	+2.139%	530	8,040	+34.817%
2025-04-30	16.53	18.70	16.53	18.70	+5.889%	34	8,144	+37.701%
2025-04-29	17.15	17.66	16.85	17.66	+4.745%	9	8,147	+45.810%
2025-04-28	17.00	17.00	16.18	16.86	+1.383%	84	8,152	+52.728%
2025-04-25	18.25	18.59	16.63	16.63	-0.835%	72	8,181	+54.841%
2025-04-24	14.55	16.92	14.55	16.77	+17.437%	1,237	8,181	+53.548%
2025-04-23	14.45	14.45	14.15	14.28	+0.351%	95	8,991	+80.322%
2025-04-22	14.60	15.05	14.23	14.23	+8.543%	35	9,016	+80.956%
2025-04-21	14.67	14.80	12.90	13.11	-12.308%	37	9,017	+96.415%
2025-04-17	14.11	15.05	14.11	14.95	+12.406%	82	9,036	+72.241%
2025-04-16	13.61	14.48	13.30	13.30	-3.623%	35	9,036	+93.609%
2025-04-15	14.10	14.10	13.70	13.80	+0.730%	44	9,019	+86.594%
2025-04-14	13.60	13.80	13.28	13.70	+2.392%	27	9,019	+87.956%
2025-04-11	12.50	13.38	12.00	13.38	+9.493%	26	9,041	+92.451%
2025-04-10	13.10	13.40	11.65	12.22	-9.481%	80	9,043	+110.720%
2025-04-09	10.00	13.50	10.00	13.50	+50.838%	179	9,065	+90.741%
2025-04-08	11.62	11.62	8.90	8.95	-6.771%	147	9,176	+187.709%
2025-04-07	8.10	9.60	7.34	9.60	+5.495%	506	9,161	+168.229%
2025-04-04	10.60	10.60	8.89	9.10	-24.669%	4,890	9,003	+182.967%
2025-04-03	12.25	12.40	11.75	12.08	-15.228%	82	8,238	+113.162%
2025-04-02	14.00	14.90	13.90	14.25	+11.765%	29	8,217	+80.702%
2025-04-01	12.86	12.95	12.35	12.75	-1.923%	21	8,225	+101.961%
2025-03-31	12.00	13.00	12.00	13.00	+0.464%	12	8,224	+98.077%
2025-03-28	14.30	14.30	12.65	12.94	-10.201%	74	8,229	+98.995%
2025-03-27	14.50	14.50	14.20	14.41	+5.956%	12	8,218	+78.695%
2025-03-26	14.69	14.69	13.52	13.60	-9.030%	175	8,218	+89.338%
2025-03-25	15.20	15.20	14.65	14.95	-2.288%	29	8,247	+72.241%
2025-03-24	15.50	15.90	14.97	15.30	0.000%	361	8,249	+68.301%
2025-03-21	14.80	15.30	14.80	15.30	+6.620%	674	8,558	+68.301%
2025-03-20	14.50	14.84	14.35	14.35	+6.296%	55	8,569	+79.443%
2025-03-19	12.70	13.80	12.70	13.50	+7.570%	149	8,598	+90.741%
2025-03-18	12.70	13.40	12.00	12.55	-6.343%	170	8,651	+105.179%
2025-03-17	13.55	13.97	13.30	13.40	+4.688%	23	8,545	+92.164%
2025-03-14	11.80	13.00	11.80	12.80	+9.402%	140	8,545	+101.172%
2025-03-13	13.00	13.00	11.70	11.70	-8.949%	248	8,530	+120.085%
2025-03-12	13.27	13.27	11.86	12.85	+1.984%	49	8,530	+100.389%
2025-03-11	14.60	14.60	11.95	12.60	-5.900%	487	8,512	+104.365%
2025-03-10	14.80	15.38	13.39	13.39	-14.984%	196	8,381	+92.308%
2025-03-07	14.82	15.75	14.82	15.75	+3.279%	16	8,384	+63.492%
2025-03-06	15.30	16.45	15.23	15.25	-6.154%	27	8,384	+68.852%
2025-03-05	16.50	16.50	15.25	16.25	+2.848%	29	8,376	+58.462%
2025-03-04	13.80	16.15	13.00	15.80	+8.442%	102	8,388	+62.975%
2025-03-03	16.45	16.45	14.31	14.57	-6.901%	13	8,397	+76.733%
2025-02-28	14.50	15.65	14.50	15.65	+9.825%	196	8,402	+64.537%
2025-02-27	15.34	16.45	14.20	14.25	-8.360%	48	8,423	+80.702%
2025-02-26	15.70	15.82	15.55	15.55	+4.784%	12	8,427	+65.595%
2025-02-25	15.00	15.75	14.15	14.84	-7.134%	94	8,427	+73.518%
2025-02-24	16.35	16.35	15.00	15.98	-10.726%	237	8,408	+61.139%
2025-02-21	19.67	20.00	17.50	17.90	-8.440%	164	8,448	+43.855%
2025-02-20	20.00	20.00	18.20	19.55	-0.255%	38	8,435	+31.714%
2025-02-19	18.95	19.75	18.19	19.60	-1.408%	52	8,440	+31.378%
2025-02-18	18.75	19.88	18.70	19.88	+8.043%	216	8,472	+29.527%
2025-02-14	18.32	18.57	17.95	18.40	-3.665%	396	8,665	+39.946%
2025-02-13	18.11	19.45	17.60	19.10	+2.965%	526	8,665	+34.817%
2025-02-12	15.00	18.98	14.72	18.55	+11.078%	171	8,682	+38.814%
2025-02-11	18.15	18.15	16.40	16.70	-5.382%	121	8,683	+54.192%
2025-02-10	16.65	18.15	16.60	17.65	+18.456%	2,178	8,642	+45.892%
2025-02-07	11.80	16.52	11.80	14.90	+27.350%	1,482	9,385	+72.819%
2025-02-06	8.95	11.80	8.95	11.70	+34.793%	1,067	9,354	+120.085%
2025-02-05	9.00	9.40	8.00	8.68	-26.441%	715	8,828	+196.659%
2025-02-04	11.30	12.10	11.25	11.80	+11.007%	724	8,555	+118.220%
2025-02-03	10.30	11.25	9.70	10.63	+5.248%	240	8,214	+142.239%
2025-01-31	10.30	10.90	10.08	10.10	+0.498%	374	8,186	+154.950%
2025-01-30	8.88	10.40	8.88	10.05	-2.805%	380	8,182	+156.219%
2025-01-29	10.60	10.72	9.68	10.34	-4.700%	63	7,978	+149.033%
2025-01-28	10.83	11.76	9.00	10.85	-0.459%	314	7,948	+137.327%
2025-01-27	10.70	11.50	10.50	10.90	-0.729%	173	7,968	+136.239%
2025-01-24	11.25	11.65	10.95	10.98	+0.734%	248	7,934	+134.517%
2025-01-23	10.55	10.95	10.47	10.90	0.000%	335	7,860	+136.239%
2025-01-22	10.88	11.10	10.69	10.90	+0.926%	88	7,594	+136.239%
2025-01-21	11.77	11.77	10.31	10.80	-2.703%	127	7,582	+138.426%
2025-01-17	11.70	11.70	10.75	11.10	-4.966%	272	7,519	+131.982%
2025-01-16	11.23	12.20	11.10	11.68	+9.671%	203	7,519	+120.462%
2025-01-15	10.38	10.73	10.30	10.65	+10.134%	198	7,400	+141.784%
2025-01-14	10.35	10.35	9.50	9.67	-4.729%	936	7,266	+166.287%
2025-01-13	10.28	11.02	10.04	10.15	-2.404%	208	6,507	+153.695%
2025-01-10	9.30	10.65	9.30	10.40	+6.122%	348	6,332	+147.596%
2025-01-08	10.50	10.50	9.40	9.80	-6.667%	310	6,109	+162.755%
2025-01-07	11.57	11.98	10.35	10.50	-0.190%	926	6,109	+145.238%
2025-01-06	10.85	11.05	10.45	10.52	+8.454%	162	5,613	+144.772%
2025-01-03	9.80	10.00	9.12	9.70	+8.989%	188	5,533	+165.464%
2025-01-02	8.50	9.00	8.18	8.90	+18.667%	254	5,520	+189.326%
2024-12-31	7.70	7.85	7.35	7.50	-3.846%	411	5,273	+243.333%
2024-12-30	7.70	7.90	7.48	7.80	-1.639%	112	5,273	+230.128%
2024-12-27	8.20	8.20	7.40	7.93	-4.458%	362	5,213	+224.716%
2024-12-26	8.35	8.35	8.05	8.30	-0.599%	65	5,307	+210.241%
2024-12-24	8.45	8.45	8.30	8.35	-5.114%	5	5,296	+208.383%
2024-12-23	8.14	8.85	8.14	8.80	+6.667%	78	5,296	+192.614%
2024-12-20	8.40	8.69	8.00	8.25	+0.610%	138	5,299	+212.121%
2024-12-19	8.90	9.20	8.00	8.20	-6.178%	137	5,245	+214.024%
2024-12-18	8.77	9.92	8.74	8.74	+6.585%	143	5,144	+194.622%
2024-12-17	7.90	8.45	7.85	8.20	+1.235%	361	5,187	+214.024%
2024-12-16	8.05	8.40	8.04	8.10	+3.448%	189	5,297	+217.901%
2024-12-13	8.65	8.75	7.83	7.83	-7.337%	670	5,198	+228.863%
2024-12-12	9.15	9.35	8.45	8.45	-0.588%	80	4,925	+204.734%
2024-12-11	8.35	8.90	8.35	8.50	-14.141%	36	4,870	+202.941%
2024-12-10	9.98	10.25	9.70	9.90	-5.714%	122	3,633	+160.101%
2024-12-09	10.25	10.50	10.25	10.50	-0.943%	32	3,718	+145.238%
2024-12-06	11.16	11.40	10.30	10.60	+4.433%	518	3,707	+142.925%
2024-12-05	13.60	13.60	9.90	10.15	-28.014%	313	3,469	+153.695%
2024-12-04	13.75	14.10	13.75	14.10	+5.145%	14	3,217	+82.624%
2024-12-03	13.90	13.91	13.40	13.41	-8.151%	20	3,216	+92.021%
2024-12-02	14.12	14.77	14.12	14.60	+3.546%	11	3,199	+76.370%
2024-11-29	14.02	14.18	13.96	14.10	+2.920%	30	3,207	+82.624%
2024-11-27	14.21	14.90	13.70	13.70	-3.792%	40	3,198	+87.956%
2024-11-26	14.35	14.35	13.94	14.24	-4.749%	4	3,198	+80.829%
2024-11-25	14.40	15.50	14.40	14.95	+11.985%	90	3,199	+72.241%
2024-11-22	12.75	13.40	12.75	13.35	+4.460%	166	3,273	+92.884%
2024-11-21	12.80	13.40	12.40	12.78	+2.816%	19	3,328	+101.487%
2024-11-20	12.50	13.00	12.43	12.43	-0.161%	88	3,318	+107.160%
2024-11-19	12.00	12.60	11.90	12.45	-1.269%	52	3,232	+106.827%
2024-11-18	13.25	13.25	11.60	12.61	-14.797%	880	3,194	+104.203%
2024-11-15	15.00	15.00	14.47	14.80	+7.091%	42	2,534	+73.986%
2024-11-14	13.45	13.93	13.45	13.82	+0.509%	29	2,537	+86.324%
2024-11-13	13.75	13.75	12.92	13.75	-0.722%	54	2,548	+87.273%
2024-11-12	14.08	14.11	13.80	13.85	+0.581%	32	2,499	+85.921%
2024-11-11	14.46	14.46	13.75	13.77	-0.578%	34	2,499	+87.001%
2024-11-08	14.53	14.95	13.85	13.85	-5.782%	100	2,492	+85.921%
2024-11-07	16.23	16.23	14.70	14.70	-5.769%	11	2,448	+75.170%
2024-11-06	14.20	15.60	13.75	15.60	-0.952%	27	2,437	+65.064%
2024-11-05	15.35	15.75	14.90	15.75	+1.613%	34	2,442	+63.492%
2024-11-04	15.30	15.65	15.30	15.50	+0.324%	15	2,472	+66.129%
2024-11-01	14.89	15.65	14.89	15.45	+3.000%	180	2,477	+66.667%
2024-10-31	18.00	18.00	13.25	15.00	-25.926%	130	2,467	+71.667%
2024-10-30	20.25	20.25	20.25	20.25	-0.735%	2	2,392	+27.160%
2024-10-29	20.40	20.40	20.40	20.40	+6.750%	1	2,390	+26.225%
2024-10-25	19.55	19.55	19.11	19.11	+0.579%	8	2,389	+34.746%
2024-10-24	19.35	19.35	19.00	19.00	-5.941%	207	2,394	+35.526%
2024-10-23	20.25	20.25	20.20	20.20	-2.651%	3	2,192	+27.475%
2024-10-21	20.43	20.75	20.43	20.75	+4.534%	2	2,193	+24.096%
2024-10-18	19.85	19.85	19.85	19.85	-4.475%	10	2,192	+29.723%
2024-10-17	20.47	21.20	20.47	20.78	-7.025%	108	2,187	+23.917%
2024-10-16	22.76	22.76	22.35	22.35	-4.077%	12	2,179	+15.213%
2024-10-15	24.00	24.00	23.05	23.30	-5.477%	14	2,191	+10.515%
2024-10-14	25.58	25.58	24.25	24.65	-5.192%	35	2,199	+4.462%
2024-10-11	23.80	26.00	23.62	26.00	+33.883%	428	2,200	-0.962%
2024-10-10	19.25	19.43	19.25	19.42	+0.206%	9	2,370	+32.595%
2024-10-09	19.37	19.38	18.89	19.38	+5.786%	9	2,373	+32.869%
2024-10-08	18.50	18.50	18.20	18.32	+11.368%	25	2,377	+40.557%
2024-10-04	16.62	16.62	16.25	16.45	+4.114%	36	2,370	+56.535%
2024-10-03	15.55	15.80	15.50	15.80	-4.126%	18	2,372	+62.975%
2024-10-02	16.48	16.48	16.48	16.48	-3.059%	10	2,390	+56.250%
2024-10-01	17.00	17.00	17.00	17.00	-4.494%	5	2,380	+51.471%
2024-09-27	18.50	18.50	17.70	17.80	-1.385%	74	2,380	+44.663%
2024-09-26	17.30	18.05	17.30	18.05	-5.000%	80	2,407	+42.659%
2024-09-25	18.85	19.00	18.85	19.00	+2.703%	8	2,386	+35.526%
2024-09-24	18.10	18.50	18.10	18.50	+12.189%	31	2,381	+39.189%
2024-09-23	16.85	16.85	16.49	16.49	-5.933%	23	2,361	+56.155%
2024-09-19	17.45	18.00	17.45	17.53	+6.242%	17	2,338	+46.891%
2024-09-18	15.90	16.50	15.85	16.50	+3.125%	32	2,339	+56.061%
2024-09-17	15.80	16.00	15.80	16.00	+6.312%	2	2,334	+60.938%
2024-09-16	14.90	15.12	14.80	15.05	-4.747%	10	2,336	+71.096%
2024-09-13	14.99	15.80	14.91	15.80	+18.352%	120	2,336	+62.975%
2024-09-10	13.70	13.70	12.75	13.35	-4.643%	72	2,299	+92.884%
2024-09-09	14.50	14.53	14.00	14.00	+0.503%	36	2,325	+83.929%
2024-09-06	14.50	14.50	13.60	13.93	-4.589%	126	2,339	+84.853%
2024-09-05	15.20	15.20	14.41	14.60	-3.119%	48	2,346	+76.370%
2024-09-04	15.50	15.54	15.07	15.07	-1.503%	76	2,336	+70.869%
2024-09-03	16.00	16.00	15.30	15.30	-1.923%	17	2,306	+68.301%
2024-08-30	15.50	15.60	15.50	15.60	-1.266%	22	2,324	+65.064%
2024-08-29	16.10	16.47	15.80	15.80	+3.268%	44	2,324	+62.975%
2024-08-28	15.80	15.80	15.20	15.30	-5.556%	47	2,280	+68.301%
2024-08-27	16.00	16.20	16.00	16.20	-6.682%	83	2,233	+58.951%
2024-08-23	17.18	17.36	17.15	17.36	-0.230%	48	2,198	+48.329%
2024-08-21	17.50	17.50	17.40	17.40	+0.462%	20	2,220	+47.989%
2024-08-20	17.33	17.33	17.32	17.32	+2.002%	3	2,200	+48.672%
2024-08-15	16.25	17.10	16.00	16.98	+6.792%	5	2,203	+51.649%
2024-08-14	15.90	15.90	15.90	15.90	+6.927%	34	2,205	+61.950%
2024-08-13	15.50	15.50	14.87	14.87	-5.287%	39	2,171	+73.167%
2024-08-12	14.50	15.70	14.50	15.70	+7.534%	5	2,154	+64.013%
2024-08-08	14.25	14.60	14.25	14.60	+12.308%	2	2,153	+76.370%
2024-08-07	14.05	14.05	13.00	13.00	+7.438%	14	2,155	+98.077%
2024-08-06	11.06	12.15	11.06	12.10	+50.124%	18	2,161	+112.810%
2024-08-05	7.90	8.90	7.90	8.06	-10.544%	15	2,157	+219.479%
2024-08-02	8.50	9.15	8.50	9.01	-10.792%	243	2,152	+185.794%
2024-08-01	12.05	12.05	10.10	10.10	-17.551%	8	2,223	+154.950%
2024-07-31	12.44	12.44	12.25	12.25	+7.456%	2	2,226	+110.204%
2024-07-30	12.24	12.24	11.40	11.40	-8.800%	14	2,225	+125.877%
2024-07-26	12.35	12.70	12.25	12.50	-8.088%	36	2,232	+106.000%
2024-07-25	13.00	13.60	12.60	13.60	+0.369%	97	2,215	+89.338%
2024-07-24	13.83	13.83	13.30	13.55	-3.076%	26	2,158	+90.037%
2024-07-23	14.79	14.79	13.97	13.98	+0.576%	27	2,181	+84.192%
2024-07-22	14.10	14.25	13.90	13.90	+1.832%	9	2,180	+85.252%
2024-07-19	13.75	14.06	13.65	13.65	+2.632%	70	2,183	+88.645%
2024-07-18	14.40	14.40	13.30	13.30	-9.524%	12	2,170	+93.609%
2024-07-17	17.45	17.45	14.70	14.70	-22.632%	27	2,170	+75.170%
2024-07-16	18.20	19.00	18.00	19.00	+11.765%	22	2,171	+35.526%
2024-07-15	17.00	17.00	17.00	17.00	-2.411%	11	2,181	+51.471%
2024-07-12	17.40	17.90	17.20	17.42	-2.135%	32	2,190	+47.819%
2024-07-11	15.40	18.06	15.35	17.80	+17.105%	16	2,211	+44.663%
2024-07-10	15.19	15.80	15.10	15.20	-10.059%	58	2,208	+69.408%
2024-07-09	16.70	16.95	16.70	16.90	+2.300%	59	2,239	+52.367%
2024-07-08	16.62	16.62	16.40	16.52	+0.732%	12	2,248	+55.872%
2024-07-05	16.40	16.40	16.40	16.40	-4.373%	2	2,239	+57.012%
2024-07-03	16.60	17.35	16.60	17.15	+5.215%	81	2,200	+50.146%
2024-07-02	16.16	16.30	15.57	16.30	-1.511%	29	2,200	+57.975%
2024-07-01	15.95	16.56	15.95	16.55	-6.232%	26	2,200	+55.589%
2024-06-28	17.00	18.00	17.00	17.65	+7.622%	54	2,215	+45.892%
2024-06-27	16.30	16.40	16.30	16.40	-1.205%	7	2,230	+57.012%
2024-06-26	16.82	16.82	16.60	16.60	-1.775%	20	2,230	+55.120%
2024-06-25	17.50	17.50	16.50	16.90	+3.049%	13	2,250	+52.367%
2024-06-24	16.60	16.60	16.40	16.40	+1.235%	18	2,250	+57.012%
2024-06-21	16.27	16.27	16.20	16.20	-0.613%	16	2,255	+58.951%
2024-06-20	16.65	16.65	16.30	16.30	-3.264%	17	2,262	+57.975%
2024-06-18	17.46	17.50	16.20	16.85	+0.059%	21	2,257	+52.819%
2024-06-17	16.57	16.84	16.57	16.84	+5.912%	28	2,257	+52.910%
2024-06-14	16.70	16.70	15.90	15.90	-8.092%	30	2,239	+61.950%
2024-06-13	17.75	17.80	16.72	17.30	-7.585%	11	2,235	+48.844%
2024-06-12	17.35	18.72	17.30	18.72	+18.107%	21	2,232	+37.553%
2024-06-11	15.00	15.85	15.00	15.85	+3.595%	26	2,242	+62.461%
2024-06-10	15.55	15.82	15.20	15.30	-4.135%	15	2,241	+68.301%
2024-06-07	15.05	15.96	15.05	15.96	+5.347%	4	2,233	+61.341%
2024-06-06	15.05	15.70	14.80	15.15	+12.056%	11	2,233	+69.967%
2024-06-05	13.70	13.70	13.50	13.52	+8.160%	4	2,238	+90.459%
2024-06-04	12.49	12.66	12.49	12.50	+0.402%	16	2,235	+106.000%
2024-05-31	12.45	12.45	12.45	12.45	-2.046%	2	2,235	+106.827%
2024-05-30	12.68	12.71	12.68	12.71	+5.041%	2	2,235	+102.596%
2024-05-28	12.50	12.50	12.10	12.10	-4.724%	10	2,234	+112.810%
2024-05-24	12.65	12.70	12.65	12.70	+5.833%	8	2,234	+102.756%
2024-05-23	13.15	13.15	12.00	12.00	-9.977%	4	2,235	+114.583%
2024-05-22	13.70	13.70	13.20	13.33	-0.075%	7	2,235	+93.173%
2024-05-20	13.90	14.25	13.20	13.34	-4.714%	19	2,228	+93.028%
2024-05-17	14.40	14.40	14.00	14.00	-2.098%	88	2,215	+83.929%
2024-05-16	14.85	15.55	14.30	14.30	-4.667%	85	2,171	+80.070%
2024-05-15	13.99	15.45	13.99	15.00	+5.337%	5	2,095	+71.667%
2024-05-13	14.00	14.24	13.80	14.24	-5.067%	53	2,093	+80.829%
2024-05-10	15.15	15.15	14.65	15.00	-1.832%	196	2,090	+71.667%
2024-05-09	15.50	16.00	15.28	15.28	+2.207%	46	2,024	+68.521%
2024-05-08	14.14	15.05	13.26	14.95	-16.898%	95	1,982	+72.241%
2024-05-07	18.95	18.95	17.70	17.99	-2.757%	13	1,947	+43.135%
2024-05-06	18.56	19.40	18.50	18.50	+6.017%	18	1,936	+39.189%
2024-05-03	17.70	17.70	17.45	17.45	+2.647%	36	1,920	+47.564%
2024-05-02	16.90	17.00	16.90	17.00	+2.410%	35	1,935	+51.471%
2024-05-01	16.30	17.00	16.30	16.60	+3.750%	15	1,964	+55.120%
2024-04-30	16.20	16.79	16.00	16.00	-1.235%	43	1,967	+60.938%
2024-04-29	16.85	16.90	16.20	16.20	-7.429%	34	2,004	+58.951%
2024-04-26	17.20	17.99	17.20	17.50	-1.685%	828	2,000	+47.143%
2024-04-25	17.35	17.95	17.35	17.80	+4.399%	16	2,107	+44.663%
2024-04-24	16.80	17.30	15.45	17.05	-10.263%	15	2,112	+51.026%
2024-04-23	18.28	19.00	18.28	19.00	+6.742%	18	2,122	+35.526%
2024-04-22	18.50	18.50	17.05	17.80	+2.006%	207	2,118	+44.663%
2024-04-19	18.26	18.26	17.35	17.45	-7.427%	125	2,066	+47.564%
2024-04-18	19.90	20.02	18.85	18.85	-5.750%	7	2,155	+36.605%
2024-04-17	19.30	20.00	19.30	20.00	-4.898%	23	2,155	+28.750%
2024-04-16	20.50	22.00	20.50	21.03	+0.863%	7	2,172	+22.444%
2024-04-15	23.00	23.00	20.30	20.85	-3.695%	22	2,167	+23.501%
2024-04-12	21.65	21.65	21.65	21.65	-3.991%	20	2,159	+18.938%
2024-04-11	21.90	22.55	21.90	22.55	+6.619%	30	2,169	+14.191%
2024-04-10	21.40	21.40	20.93	21.15	-2.759%	33	2,199	+21.749%
2024-04-08	21.94	21.94	21.75	21.75	-7.447%	12	2,192	+18.391%
2024-04-05	22.59	23.55	22.59	23.50	+5.618%	86	2,200	+9.574%
2024-04-04	22.72	22.72	22.00	22.25	-4.095%	27	2,203	+15.730%
2024-04-03	23.57	24.06	23.20	23.20	+3.111%	17	2,230	+10.991%
2024-04-01	22.45	22.70	22.45	22.50	-3.017%	23	2,224	+14.444%
2024-03-28	23.25	23.45	22.50	23.20	-2.316%	32	2,275	+10.991%
2024-03-27	23.75	23.75	23.75	23.75	-1.247%	23	2,275	+8.421%
2024-03-26	24.04	24.05	24.04	24.05	+2.340%	4	2,252	+7.069%
2024-03-20	23.55	23.55	23.50	23.50	+3.524%	4	2,248	+9.574%
2024-03-19	21.20	22.70	21.20	22.70	+5.581%	11	2,252	+13.436%
2024-03-18	21.54	21.92	21.50	21.50	-9.091%	11	2,261	+19.767%
2024-03-14	23.65	23.65	23.65	23.65	-1.663%	1	2,264	+8.879%
2024-03-13	24.05	24.05	24.05	24.05	-0.661%	1	2,265	+7.069%
2024-03-12	24.21	24.21	24.21	24.21	+1.297%	4	2,265	+6.361%
2024-03-11	24.58	24.58	23.90	23.90	-1.117%	6	2,265	+7.741%
2024-03-08	26.40	26.46	24.02	24.17	-3.320%	54	2,264	+6.537%
2024-03-07	25.00	25.00	25.00	25.00	-1.768%	8	2,285	+3.000%
2024-03-06	25.50	26.00	25.45	25.45	+6.263%	4	2,293	+1.179%
2024-03-05	24.85	24.85	23.95	23.95	-8.762%	52	2,296	+7.516%
2024-03-04	26.25	26.25	26.25	26.25	+0.962%	1	2,344	-1.905%
2024-03-01	25.50	26.00	25.42	26.00	+6.339%	12	2,345	-0.962%
2024-02-29	24.50	24.50	23.91	24.45	0.000%	10	2,347	+5.317%
2024-02-28	24.45	24.45	24.45	24.45	+1.875%	27	2,338	+5.317%
2024-02-27	25.00	25.00	24.00	24.00	+2.128%	5	2,311	+7.292%
2024-02-26	23.65	23.65	23.50	23.50	-1.797%	10	2,306	+9.574%
2024-02-23	24.03	24.25	23.93	23.93	+0.673%	88	2,296	+7.606%
2024-02-22	24.60	24.60	23.77	23.77	+5.177%	12	2,297	+8.330%
2024-02-21	23.17	23.17	22.60	22.60	-0.441%	36	2,305	+13.938%
2024-02-20	22.60	22.70	22.60	22.70	-7.043%	2	2,271	+13.436%
2024-02-16	25.45	25.70	24.42	24.42	-9.388%	98	2,270	+5.446%
2024-02-15	24.84	26.95	24.58	26.95	+7.585%	23	2,270	-4.453%
2024-02-14	21.30	25.05	21.30	25.05	+43.966%	154	2,264	+2.794%
2024-02-13	17.40	17.40	17.40	17.40	-0.401%	1	2,254	+47.989%
2024-02-12	17.75	17.75	17.43	17.47	-4.379%	8	2,253	+47.396%
2024-02-09	17.88	18.27	17.88	18.27	-3.842%	28	2,254	+40.941%
2024-02-08	20.00	20.00	18.55	19.00	+6.145%	60	2,244	+35.526%
2024-02-07	16.90	18.85	16.75	17.90	-2.079%	12	2,227	+43.855%
2024-02-06	17.35	18.28	17.35	18.28	+5.360%	62	2,216	+40.864%
2024-02-05	16.85	18.03	16.75	17.35	+4.392%	59	2,237	+48.415%
2024-02-02	16.62	16.62	16.50	16.62	+4.660%	10	2,186	+54.934%
2024-02-01	15.88	15.88	15.88	15.88	+8.322%	2	2,186	+62.154%
2024-01-31	14.90	14.90	14.66	14.66	-8.717%	4	2,182	+75.648%
2024-01-30	16.04	16.13	15.80	16.06	+1.325%	50	2,182	+60.336%
2024-01-29	15.40	16.10	15.40	15.85	+5.667%	1,001	2,182	+62.461%
2024-01-26	15.00	15.00	15.00	15.00	-0.990%	2	2,211	+71.667%
2024-01-25	14.45	15.15	14.45	15.15	+10.989%	1,021	2,209	+69.967%
2024-01-24	14.30	14.30	13.49	13.65	-17.273%	26	1,853	+88.645%
2024-01-19	14.45	16.50	14.32	16.50	+15.708%	9	1,851	+56.061%
2024-01-18	14.16	14.26	14.15	14.26	+6.816%	12	1,850	+80.575%
2024-01-17	12.82	13.35	12.75	13.35	+0.075%	10	1,850	+92.884%
2024-01-16	13.48	13.65	13.34	13.34	-1.622%	12	1,843	+93.028%
2024-01-12	14.02	14.25	13.56	13.56	+1.497%	16	1,835	+89.897%
2024-01-11	13.42	13.42	13.36	13.36	+12.743%	15	1,835	+92.740%
2024-01-10	11.85	12.40	11.85	11.85	-0.420%	36	1,834	+117.300%
2024-01-09	11.09	11.90	11.09	11.90	+8.676%	16	1,839	+116.387%
2024-01-08	10.00	11.05	10.00	10.95	+9.500%	31	1,836	+135.160%
2024-01-05	10.50	10.71	10.00	10.00	-4.580%	104	1,817	+157.500%
2024-01-04	10.85	10.89	10.45	10.48	-4.900%	590	1,819	+145.706%
2024-01-03	10.50	11.02	10.50	11.02	+2.037%	5	1,511	+133.666%
2024-01-02	11.60	11.60	10.80	10.80	-15.294%	4	1,510	+138.426%
2023-12-29	13.27	13.27	12.75	12.75	-3.774%	4	1,508	+101.961%
2023-12-28	13.26	13.26	13.25	13.25	-2.574%	100	1,508	+94.340%
2023-12-27	13.01	13.60	13.01	13.60	+6.002%	4	1,408	+89.338%
2023-12-26	12.33	12.83	12.33	12.83	+1.024%	5	1,407	+100.701%
2023-12-22	12.70	12.70	12.69	12.70	+2.585%	3	1,407	+102.756%
2023-12-21	12.38	12.38	12.38	12.38	+0.814%	1	1,407	+107.997%
2023-12-20	12.28	12.28	12.28	12.28	-1.760%	5	1,407	+109.691%
2023-12-19	12.85	13.00	12.50	12.50	-1.264%	6	1,407	+106.000%
2023-12-18	12.35	12.66	12.35	12.66	+1.280%	21	1,408	+103.397%
2023-12-15	12.50	12.50	12.50	12.50	-5.303%	1	1,388	+106.000%
2023-12-14	12.25	13.20	12.25	13.20	+1.931%	4	1,388	+95.076%
2023-12-13	13.20	13.27	12.95	12.95	-5.128%	8	1,388	+98.842%
2023-12-12	13.54	13.65	13.45	13.65	+1.487%	75	1,385	+88.645%
2023-12-11	12.20	13.45	12.20	13.45	+1.894%	3	1,311	+91.450%
2023-12-08	12.50	13.20	12.50	13.20	+6.452%	17	1,308	+95.076%
2023-12-07	12.15	12.40	12.15	12.40	+5.712%	22	1,303	+107.661%
2023-12-06	11.57	12.30	11.57	11.73	+6.154%	43	1,298	+119.523%
2023-12-05	10.91	11.05	10.91	11.05	-8.146%	3	1,266	+133.032%
2023-12-04	11.00	12.23	11.00	12.03	+17.251%	5	1,267	+114.048%
2023-12-01	10.49	10.49	10.26	10.26	+4.694%	6	1,266	+150.975%
2023-11-30	9.80	9.81	9.80	9.80	-3.066%	50	1,262	+162.755%
2023-11-29	10.03	10.20	10.00	10.11	-0.882%	8	1,253	+154.698%
2023-11-27	10.17	10.20	10.05	10.20	+1.493%	21	1,257	+152.451%
2023-11-22	10.05	10.05	10.05	10.05	+2.551%	1	1,264	+156.219%
2023-11-21	9.80	9.80	9.80	9.80	-2.000%	5	1,264	+162.755%
2023-11-20	9.86	10.00	9.86	10.00	+2.459%	13	1,269	+157.500%
2023-11-17	9.57	9.81	9.57	9.76	+0.103%	15	1,257	+163.832%
2023-11-16	9.70	9.75	9.50	9.75	-0.510%	224	1,243	+164.103%
2023-11-15	9.70	9.80	9.70	9.80	+1.240%	11	1,183	+162.755%
2023-11-14	8.85	9.68	8.85	9.68	+11.264%	80	1,173	+166.012%
2023-11-13	8.28	8.70	8.28	8.70	+3.081%	27	1,153	+195.977%
2023-11-10	8.35	8.67	8.35	8.44	+8.763%	59	1,126	+205.095%
2023-11-09	7.60	7.80	7.55	7.76	+6.301%	56	1,111	+231.830%
2023-11-08	7.60	7.80	7.25	7.30	-0.273%	89	1,095	+252.740%
2023-11-07	7.00	7.65	7.00	7.32	+5.324%	20	1,049	+251.776%
2023-11-06	6.95	6.99	6.80	6.95	+1.460%	68	1,041	+270.504%
2023-11-03	6.80	6.91	6.75	6.85	+3.008%	15	1,013	+275.912%
2023-11-02	6.15	6.65	6.15	6.65	+29.126%	21	1,011	+287.218%
2023-10-31	5.40	5.40	5.10	5.15	-0.194%	182	995	+400.000%
2023-10-30	5.00	5.16	5.00	5.16	+13.407%	3	987	+399.031%
2023-10-27	4.70	4.90	4.50	4.55	0.000%	12	986	+465.934%
2023-10-26	4.55	4.55	4.55	4.55	-10.784%	2	986	+465.934%
2023-10-25	5.10	5.10	5.00	5.10	-8.766%	5	985	+404.902%
2023-10-24	5.65	5.65	5.59	5.59	+1.636%	22	983	+360.644%
2023-10-23	5.40	5.50	5.40	5.50	+5.364%	11	981	+368.182%
2023-10-19	5.20	5.22	5.19	5.22	-5.435%	5	980	+393.295%
2023-10-18	5.60	5.60	5.47	5.52	-4.828%	6	980	+366.486%
2023-10-17	5.80	5.80	5.80	5.80	+1.399%	4	980	+343.966%
2023-10-16	6.35	6.35	5.72	5.72	+7.925%	3	980	+350.175%
2023-10-13	5.75	5.80	5.30	5.30	-15.200%	785	979	+385.849%
2023-10-12	6.64	6.64	6.25	6.25	-6.716%	7	499	+312.000%
2023-10-10	6.64	6.70	6.35	6.70	+8.065%	27	492	+284.328%

.dark-mode .VL2vWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VL2vWx{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260116C70UBER Jan 16 2026 70.00 Call (UBER260116C00070000)option OPRA

UBER20260116C70
UBER Jan 16 2026 70.00 Call (UBER260116C00070000)
option OPRA