Dark

UBER20261218C100
UBER Dec 18 2026 100.00 Call (UBER261218C00100000)
option OPRA

EOD

Aug 3, 2026

1.01+12.222%(+0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9700	1.0100	0.9700	1.0100	+12.222%	6	4,668	0.000%
2026-07-31	0.8600	0.9300	0.8600	0.9000	-1.099%	28	4,662	+12.222%
2026-07-30	0.8700	0.9100	0.8000	0.9100	-5.208%	17	4,660	+10.989%
2026-07-29	0.9600	0.9600	0.9600	0.9600	-8.571%	5	4,657	+5.208%
2026-07-28	0.9300	1.0500	0.9300	1.0500	+31.250%	13	4,657	-3.810%
2026-07-27	0.9000	0.9000	0.6000	0.8000	+14.286%	23	4,666	+26.250%
2026-07-24	0.9000	1.0000	0.6000	0.7000	-21.348%	25	4,666	+44.286%
2026-07-23	1.1500	1.2000	0.8500	0.8900	-15.238%	55	4,674	+13.483%
2026-07-22	1.1800	1.1800	1.0500	1.0500	-22.222%	10	4,682	-3.810%
2026-07-21	1.2800	1.3500	1.2400	1.3500	-1.460%	16	4,687	-25.185%
2026-07-20	1.5500	1.5500	1.3700	1.3700	-8.667%	11	4,674	-26.277%
2026-07-17	1.4000	1.5500	1.3500	1.5000	-9.091%	92	4,674	-32.667%
2026-07-16	1.2300	1.7200	1.2300	1.6500	+10.738%	45	4,664	-38.788%
2026-07-15	1.6500	1.6500	1.4900	1.4900	+0.676%	20	4,655	-32.215%
2026-07-14	1.6400	1.6400	1.4000	1.4800	-9.756%	24	4,653	-31.757%
2026-07-13	1.9200	1.9900	1.6400	1.6400	-11.828%	53	4,656	-38.415%
2026-07-10	1.9800	2.0800	1.8600	1.8600	+0.541%	22	4,668	-45.699%
2026-07-09	1.6800	1.8500	1.6800	1.8500	+6.936%	22	4,662	-45.405%
2026-07-08	1.6600	1.7300	1.6600	1.7300	-14.356%	12	4,649	-41.618%
2026-07-07	1.8500	2.0200	1.7600	2.0200	+25.466%	59	4,661	-50.000%
2026-07-06	1.9800	1.9800	1.6100	1.6100	-9.551%	44	4,627	-37.267%
2026-07-02	1.7500	1.7800	1.7400	1.7800	+4.094%	10	4,629	-43.258%
2026-07-01	1.9000	1.9000	1.7100	1.7100	+4.908%	11	4,629	-40.936%
2026-06-30	2.0000	2.0000	1.6300	1.6300	-26.906%	64	4,627	-38.037%
2026-06-29	2.7500	2.7500	2.0400	2.2300	-10.442%	726	4,620	-54.709%
2026-06-26	1.7600	2.5000	1.7600	2.4900	+49.102%	131	4,730	-59.438%
2026-06-25	1.9400	1.9400	1.6700	1.6700	-20.096%	94	4,688	-39.521%
2026-06-24	1.4000	2.6000	1.3700	2.0900	+57.143%	741	4,631	-51.675%
2026-06-23	1.4000	1.4000	1.2700	1.3300	-11.333%	26	4,248	-24.060%
2026-06-22	1.4600	1.5500	1.4600	1.5000	-4.459%	24	4,247	-32.667%
2026-06-18	1.5800	1.6600	1.5700	1.5700	-10.795%	25	4,243	-35.669%
2026-06-17	1.9700	1.9700	1.7000	1.7600	-12.000%	11	4,243	-42.614%
2026-06-16	2.0000	2.0700	1.8200	2.0000	+11.111%	139	4,243	-49.500%
2026-06-15	1.4500	2.0000	1.4500	1.8000	+40.625%	39	4,255	-43.889%
2026-06-12	1.4700	1.4700	1.2300	1.2800	-6.569%	20	4,255	-21.094%
2026-06-11	1.3000	1.3800	1.2200	1.3700	-3.521%	139	4,255	-26.277%
2026-06-10	1.5800	1.6000	1.4000	1.4200	-12.346%	55	4,261	-28.873%
2026-06-09	1.8700	1.8700	1.5000	1.6200	-5.814%	55	4,244	-37.654%
2026-06-08	1.8500	1.8500	1.6400	1.7200	-4.444%	15	4,208	-41.279%
2026-06-05	2.1400	2.1400	1.6600	1.8000	-16.279%	24	4,206	-43.889%
2026-06-04	2.3100	2.4200	2.0800	2.1500	+4.369%	36	4,193	-53.023%
2026-06-03	2.3300	2.3300	1.8700	2.0600	-7.207%	52	4,185	-50.971%
2026-06-02	2.9500	2.9500	2.1000	2.2200	-15.589%	88	4,171	-54.505%
2026-06-01	2.4000	2.8000	2.0900	2.6300	+39.894%	131	4,152	-61.597%
2026-05-29	1.7900	2.1500	1.7900	1.8800	+3.297%	575	4,173	-46.277%
2026-05-28	1.7900	1.9500	1.7000	1.8200	-4.211%	69	4,207	-44.505%
2026-05-27	1.5900	1.9000	1.5900	1.9000	+7.955%	164	4,195	-46.842%
2026-05-26	1.7500	1.8700	1.5100	1.7600	-12.000%	81	4,324	-42.614%
2026-05-22	2.2000	2.2000	2.0000	2.0000	-12.281%	20	4,264	-49.500%
2026-05-21	2.2000	2.3400	2.2000	2.2800	-8.800%	559	4,248	-55.702%
2026-05-20	2.2300	2.5500	2.2300	2.5000	+2.041%	158	4,248	-59.600%
2026-05-19	2.5100	2.5800	2.4500	2.4500	0.000%	39	4,160	-58.776%
2026-05-18	2.4600	2.8000	2.4500	2.4500	-7.547%	153	4,160	-58.776%
2026-05-15	2.4000	2.8100	2.3500	2.6500	+1.533%	12	4,160	-61.887%
2026-05-14	2.2500	2.6100	2.1500	2.6100	-0.760%	71	4,231	-61.303%
2026-05-13	2.5000	2.6800	2.4500	2.6300	-10.544%	46	4,223	-61.597%
2026-05-12	2.9100	2.9400	2.6500	2.9400	+3.158%	18	4,223	-65.646%
2026-05-11	2.7500	3.0000	2.7500	2.8500	+2.518%	163	4,223	-64.561%
2026-05-08	3.0000	3.0000	2.5300	2.7800	-14.198%	41	4,257	-63.669%
2026-05-07	4.0000	4.0500	2.7700	3.2400	-15.844%	106	4,272	-68.827%
2026-05-06	3.4200	3.9000	3.2000	3.8500	+48.077%	298	4,182	-73.766%
2026-05-05	2.8500	2.8500	2.6000	2.6000	-8.127%	35	4,165	-61.154%
2026-05-04	2.7500	3.0000	2.7500	2.8300	-8.414%	46	4,158	-64.311%
2026-05-01	3.0500	3.1900	2.9400	3.0900	+8.803%	37	4,200	-67.314%
2026-04-30	2.8000	2.8900	2.8000	2.8400	-0.699%	121	4,200	-64.437%
2026-04-29	2.5900	2.8600	2.5900	2.8600	+0.351%	11	4,215	-64.685%
2026-04-28	3.3000	3.3000	2.8500	2.8500	-18.103%	33	4,215	-64.561%
2026-04-27	3.2000	3.5000	3.2000	3.4800	+16.000%	235	4,213	-70.977%
2026-04-24	2.7500	3.0000	2.7500	3.0000	+3.093%	65	4,253	-66.333%
2026-04-23	3.1000	3.1000	2.8500	2.9100	-9.063%	28	4,259	-65.292%
2026-04-22	3.1000	3.2000	3.1000	3.2000	-15.567%	48	4,263	-68.438%
2026-04-21	4.0000	4.1500	3.7000	3.7900	+5.278%	99	4,334	-73.351%
2026-04-20	3.4000	3.6000	3.2500	3.6000	+0.559%	15	4,334	-71.944%
2026-04-17	3.4500	4.0000	3.4000	3.5800	+9.816%	64	4,324	-71.788%
2026-04-16	3.7500	3.7500	3.2600	3.2600	-10.685%	27	4,347	-69.018%
2026-04-15	3.0000	3.7500	3.0000	3.6500	+46.000%	756	4,346	-72.329%
2026-04-14	2.6400	2.6500	2.5000	2.5000	-1.961%	61	3,850	-59.600%
2026-04-13	2.0000	2.5500	2.0000	2.5500	+25.616%	45	3,843	-60.392%
2026-04-10	2.3100	2.3100	2.0300	2.0300	-7.727%	8	3,808	-50.246%
2026-04-09	2.3000	2.3000	2.1000	2.2000	-10.204%	16	3,802	-54.091%
2026-04-08	2.6200	2.7400	2.4400	2.4500	-4.669%	20	3,802	-58.776%
2026-04-07	2.5700	2.5700	2.5700	2.5700	-2.652%	2	3,794	-60.700%
2026-04-06	2.5700	2.6800	2.5700	2.6400	-0.377%	49	3,794	-61.742%
2026-04-02	2.5200	2.6500	2.4100	2.6500	-5.357%	10	3,789	-61.887%
2026-04-01	2.7500	2.8300	2.7500	2.8000	+5.660%	72	3,789	-63.929%
2026-03-31	2.6400	2.6500	2.5700	2.6500	+7.287%	3	3,788	-61.887%
2026-03-30	2.5500	2.5500	2.3100	2.4700	+2.066%	10	3,787	-59.109%
2026-03-27	2.3100	2.4200	2.2500	2.4200	-3.200%	8	3,789	-58.264%
2026-03-26	2.9000	2.9000	2.5000	2.5000	-19.872%	11	3,787	-59.600%
2026-03-25	2.9000	3.1200	2.9000	3.1200	+4.000%	6	3,788	-67.628%
2026-03-24	3.0000	3.1000	2.9500	3.0000	-20.000%	28	3,788	-66.333%
2026-03-23	3.8000	3.8000	3.6900	3.7500	+8.382%	3	3,776	-73.067%
2026-03-20	3.5100	3.6500	3.4600	3.4600	-11.282%	11	3,776	-70.809%
2026-03-19	4.5000	4.5000	3.9000	3.9000	-8.235%	23	3,780	-74.103%
2026-03-18	4.2900	4.2900	4.2500	4.2500	-5.556%	7	3,776	-76.235%
2026-03-17	4.4000	4.8100	4.4000	4.5000	+20.000%	95	3,777	-77.556%
2026-03-16	3.8000	3.8000	3.7500	3.7500	-3.846%	2	3,713	-73.067%
2026-03-13	3.1000	3.9000	3.1000	3.9000	+20.370%	2	3,714	-74.103%
2026-03-12	3.8000	3.8000	3.2400	3.2400	-8.732%	16	3,714	-68.827%
2026-03-11	3.5000	3.7600	3.2500	3.5500	+10.938%	4	3,715	-71.549%
2026-03-10	3.1200	3.2000	3.1200	3.2000	-7.781%	2	3,713	-68.438%
2026-03-09	3.4300	3.4700	3.3700	3.4700	-8.684%	3	3,715	-70.893%
2026-03-06	3.9000	3.9000	3.7700	3.8000	-6.404%	27	3,720	-73.421%
2026-03-05	4.3500	4.3500	4.0000	4.0600	-6.667%	37	3,720	-75.123%
2026-03-04	4.1500	4.3500	4.0100	4.3500	-2.902%	50	3,718	-76.782%
2026-03-03	4.4500	4.5000	4.3000	4.4800	0.000%	23	3,692	-77.455%
2026-03-02	3.9500	4.4800	3.6700	4.4800	+17.895%	21	3,688	-77.455%
2026-02-27	3.9500	4.3900	3.8000	3.8000	-19.149%	28	3,682	-73.421%
2026-02-26	4.2000	4.7000	4.0000	4.7000	+29.477%	121	3,708	-78.511%
2026-02-25	3.5500	3.6300	3.4500	3.6300	+13.084%	12	3,692	-72.176%
2026-02-24	3.1100	3.2100	3.1100	3.2100	-1.231%	2	3,692	-68.536%
2026-02-23	3.1200	3.2500	2.9500	3.2500	-12.162%	14	3,691	-68.923%
2026-02-20	3.8900	3.8900	3.5000	3.7000	+6.936%	4	3,685	-72.703%
2026-02-19	3.4500	3.4600	3.4000	3.4600	+0.290%	7	3,682	-70.809%
2026-02-18	3.4000	3.8500	3.2000	3.4500	+18.151%	48	3,684	-70.725%
2026-02-17	3.0000	3.0000	2.9100	2.9200	-0.680%	10	3,652	-65.411%
2026-02-13	3.1200	3.1200	2.8500	2.9400	-5.769%	8	3,656	-65.646%
2026-02-12	3.3000	3.3000	2.9000	3.1200	-8.235%	52	3,656	-67.628%
2026-02-11	3.6300	3.6300	3.3400	3.4000	-11.227%	24	3,664	-70.294%
2026-02-10	4.0000	4.0000	3.7900	3.8300	+0.262%	6	3,670	-73.629%
2026-02-09	3.8000	4.0000	3.8000	3.8200	-4.500%	18	3,666	-73.560%
2026-02-06	3.8500	4.0000	3.4100	4.0000	-9.910%	20	3,660	-74.750%
2026-02-05	4.0000	4.8500	3.8600	4.4400	+17.460%	36	3,654	-77.252%
2026-02-04	4.5100	4.5100	3.4500	3.7800	-23.636%	1,816	3,646	-73.280%
2026-02-03	5.9800	5.9800	4.9500	4.9500	-22.535%	21	2,866	-79.596%
2026-02-02	5.9500	6.5000	5.9500	6.3900	+6.856%	7	2,874	-84.194%
2026-01-30	6.0600	6.2000	5.9000	5.9800	-14.571%	19	2,869	-83.110%
2026-01-29	6.3000	7.0000	6.1800	7.0000	+16.667%	5	2,866	-85.571%
2026-01-28	6.7900	6.7900	6.0000	6.0000	-8.397%	4	2,865	-83.167%
2026-01-27	6.5000	6.6000	6.0000	6.5500	-5.755%	160	2,866	-84.580%
2026-01-26	7.0900	7.1500	6.9500	6.9500	-0.714%	17	2,947	-85.468%
2026-01-23	7.2000	7.2000	7.0000	7.0000	-0.709%	7	2,952	-85.571%
2026-01-22	7.7000	7.7000	7.0000	7.0500	-12.963%	23	2,950	-85.674%
2026-01-21	7.5500	8.2100	7.5500	8.1000	+8.289%	87	2,949	-87.531%
2026-01-20	7.2500	7.4800	7.1000	7.4800	-4.713%	30	2,939	-86.497%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+0.512%	1	2,924	-87.134%
2026-01-15	8.1000	8.1000	7.3000	7.8100	-2.375%	22	2,924	-87.068%
2026-01-14	8.5500	8.5500	8.0000	8.0000	-5.882%	9	2,924	-87.375%
2026-01-13	8.1000	8.5000	7.9000	8.5000	+2.410%	12	2,924	-88.118%
2026-01-12	8.0000	8.3000	8.0000	8.3000	+0.606%	15	2,916	-87.831%
2026-01-09	9.0000	9.0000	8.2500	8.2500	-15.036%	52	2,925	-87.758%
2026-01-08	8.6500	9.8000	8.6500	9.7100	+10.971%	34	2,919	-89.598%
2026-01-07	9.1300	9.9500	8.7500	8.7500	+2.339%	50	2,905	-88.457%
2026-01-06	8.1000	8.8200	8.0000	8.5500	+31.538%	263	2,888	-88.187%
2026-01-05	6.4000	7.4000	6.4000	6.5000	-10.959%	227	2,849	-84.462%
2026-01-02	7.6000	7.6000	7.2100	7.3000	+4.585%	51	2,869	-86.164%
2025-12-31	6.9500	7.2000	6.8500	6.9800	-0.993%	18	2,832	-85.530%
2025-12-30	7.0000	7.2000	6.9900	7.0500	+3.676%	347	2,832	-85.674%
2025-12-29	6.9500	7.0400	6.7200	6.8000	-0.730%	206	2,856	-85.147%
2025-12-26	6.7500	6.8500	6.7500	6.8500	-0.725%	10	2,817	-85.255%
2025-12-24	6.7000	6.9000	6.7000	6.9000	+2.985%	2	2,814	-85.362%
2025-12-23	7.3600	7.3600	6.5000	6.7000	-3.597%	42	2,814	-84.925%
2025-12-22	7.2500	7.3000	6.8500	6.9500	+13.562%	121	2,811	-85.468%
2025-12-19	6.5000	6.5000	6.0500	6.1200	-10.000%	16	2,704	-83.497%
2025-12-18	6.8300	6.9000	6.7500	6.8000	+4.615%	5	2,705	-85.147%
2025-12-17	6.5000	7.0000	6.5000	6.5000	-10.959%	123	2,702	-84.462%
2025-12-16	7.7000	7.7000	7.1700	7.3000	-2.667%	23	2,596	-86.164%
2025-12-15	7.9900	8.2100	7.5000	7.5000	-16.574%	23	2,593	-86.533%
2025-12-12	9.4500	9.4600	8.9900	8.9900	+1.582%	3	2,586	-88.765%
2025-12-11	9.1100	9.1100	8.8500	8.8500	-4.531%	31	2,587	-88.588%
2025-12-10	9.4000	9.4500	8.3000	9.2700	-22.427%	833	2,583	-89.105%
2025-12-09	12.2500	12.2500	11.6300	11.9500	-5.159%	42	1,939	-91.548%
2025-12-08	12.6000	12.6000	12.6000	12.6000	+0.800%	1	1,934	-91.984%
2025-12-05	12.6500	12.6500	12.5000	12.5000	+5.485%	2	1,933	-91.920%
2025-12-04	11.9000	12.0200	11.8500	11.8500	-2.066%	5	1,933	-91.477%
2025-12-03	11.5200	12.2500	11.5200	12.1000	+19.212%	26	1,931	-91.653%
2025-12-02	9.9000	11.0000	9.9000	10.1500	+1.500%	56	1,924	-90.049%
2025-12-01	9.8000	10.2500	9.8000	10.0000	-6.103%	72	1,910	-89.900%
2025-11-28	10.3500	10.6500	10.3500	10.6500	+10.707%	111	1,924	-90.516%
2025-11-26	9.0500	9.8500	9.0500	9.6200	+6.298%	26	1,856	-89.501%
2025-11-25	8.7500	9.0800	8.6000	9.0500	+1.685%	36	1,856	-88.840%
2025-11-24	9.0000	9.3500	8.9000	8.9000	-5.319%	23	1,837	-88.652%
2025-11-21	9.4500	9.6000	8.9000	9.4000	-6.931%	55	1,828	-89.255%
2025-11-20	11.1700	11.1700	9.5000	10.1000	-17.551%	131	1,815	-90.000%
2025-11-19	13.1500	13.1500	12.2500	12.2500	-6.489%	30	1,768	-91.755%
2025-11-18	12.7000	14.1500	12.7000	13.1000	-2.963%	13	1,765	-92.290%
2025-11-17	13.4000	13.6500	13.0000	13.5000	+0.372%	26	1,767	-92.519%
2025-11-14	12.6800	14.0000	12.6000	13.4500	-4.610%	61	1,775	-92.491%
2025-11-13	14.2000	14.3000	13.8500	14.1000	-4.407%	35	1,751	-92.837%
2025-11-12	14.9000	15.0500	14.7500	14.7500	+3.147%	47	1,752	-93.153%
2025-11-10	13.6500	14.3000	13.6200	14.3000	+5.147%	17	1,754	-92.937%
2025-11-07	13.6500	13.6500	13.4500	13.6000	-1.521%	6	1,760	-92.574%
2025-11-06	13.6400	13.8100	13.0500	13.8100	-11.474%	10	1,760	-92.686%
2025-11-05	15.0000	15.6000	14.1000	15.6000	+2.295%	98	1,762	-93.526%
2025-11-04	14.7000	15.5700	13.2000	15.2500	-19.821%	143	1,761	-93.377%
2025-11-03	17.4000	19.2000	17.2500	19.0200	+11.554%	41	1,691	-94.690%
2025-10-31	17.2500	17.3500	16.9400	17.0500	+0.294%	11	1,691	-94.076%
2025-10-30	15.7400	17.0000	15.7400	17.0000	+2.102%	8	1,692	-94.059%
2025-10-29	15.8100	16.8500	15.8100	16.6500	+2.147%	22	1,693	-93.934%
2025-10-28	16.5500	17.3500	16.3000	16.3000	+5.161%	24	1,687	-93.804%
2025-10-24	15.8000	15.8000	15.5000	15.5000	0.000%	8	1,671	-93.484%
2025-10-23	15.0000	17.0000	15.0000	15.5000	+8.089%	20	1,671	-93.484%
2025-10-22	14.3400	14.3400	14.3400	14.3400	-5.033%	1	1,664	-92.957%
2025-10-21	15.3000	15.3000	15.1000	15.1000	0.000%	2	1,665	-93.311%
2025-10-20	15.3400	15.4300	15.1000	15.1000	+3.994%	26	1,665	-93.311%
2025-10-17	14.5500	14.6300	14.5000	14.5200	+0.415%	9	1,672	-93.044%
2025-10-16	15.4500	15.4500	14.4100	14.4600	-8.770%	6	1,669	-93.015%
2025-10-13	16.6500	16.6500	15.3000	15.8500	-0.938%	11	1,669	-93.628%
2025-10-10	16.9000	16.9000	16.0000	16.0000	-5.882%	10	1,668	-93.688%
2025-10-09	18.2000	18.2000	17.0000	17.0000	-12.776%	20	1,666	-94.059%
2025-10-08	17.8500	19.4900	17.8500	19.4900	+9.188%	7	1,659	-94.818%
2025-10-07	18.9000	18.9000	17.3000	17.8500	-8.929%	270	1,416	-94.342%
2025-10-06	18.6000	19.8200	18.6000	19.6000	+16.320%	26	1,416	-94.847%
2025-10-03	17.5000	17.5000	16.8500	16.8500	+5.643%	24	1,421	-94.006%
2025-10-02	16.6500	16.7000	15.9500	15.9500	-6.176%	23	1,413	-93.668%
2025-10-01	17.9300	17.9300	17.0000	17.0000	-2.523%	20	1,414	-94.059%
2025-09-30	17.4500	17.4500	17.4400	17.4400	-8.211%	12	1,415	-94.209%
2025-09-29	18.8700	19.2000	18.8700	19.0000	+5.556%	5	1,405	-94.684%
2025-09-26	18.0800	18.0800	17.6000	18.0000	+2.273%	8	1,404	-94.389%
2025-09-25	17.6000	17.6000	17.6000	17.6000	+0.571%	1	1,402	-94.261%
2025-09-24	18.5900	18.5900	17.5000	17.5000	-2.235%	29	1,402	-94.229%
2025-09-23	19.0000	19.0000	17.9000	17.9000	-8.205%	27	1,395	-94.358%
2025-09-22	19.4500	20.5000	19.4500	19.5000	+6.908%	51	1,414	-94.821%
2025-09-19	16.6500	18.5000	16.6500	18.2400	+15.957%	35	1,398	-94.463%
2025-09-18	15.9000	15.9000	15.2000	15.7300	+1.484%	18	1,402	-93.579%
2025-09-17	16.0000	16.0000	15.0000	15.5000	-13.408%	19	1,400	-93.484%
2025-09-16	18.0600	18.2000	17.5000	17.9000	-0.556%	166	1,389	-94.358%
2025-09-15	16.5000	18.0000	16.5000	18.0000	+12.500%	34	1,283	-94.389%
2025-09-12	15.6500	16.3500	15.6500	16.0000	0.000%	22	1,287	-93.688%
2025-09-11	16.4500	16.4500	16.0000	16.0000	+4.575%	21	1,299	-93.688%
2025-09-10	15.9000	15.9000	15.3000	15.3000	-4.969%	14	1,289	-93.399%
2025-09-09	15.7000	16.1000	15.3800	16.1000	+5.229%	8	1,289	-93.727%
2025-09-08	14.5500	15.3000	14.4200	15.3000	+12.915%	23	1,289	-93.399%
2025-09-05	13.5500	13.6500	13.2500	13.5500	-6.552%	20	1,296	-92.546%
2025-09-04	14.4900	14.5000	13.8000	14.5000	-1.361%	7	1,297	-93.034%
2025-09-02	14.9500	14.9500	14.7000	14.7000	-2.000%	5	1,292	-93.129%
2025-08-29	14.6000	15.0000	14.4000	15.0000	-4.822%	21	1,304	-93.267%
2025-08-28	15.5000	15.7600	15.5000	15.7600	-4.195%	3	1,304	-93.591%
2025-08-27	16.6100	16.6100	16.3500	16.4500	-1.791%	3	1,304	-93.860%
2025-08-26	16.6800	16.7900	16.6800	16.7500	-2.729%	3	1,305	-93.970%
2025-08-22	17.0700	17.2200	17.0700	17.2200	+16.351%	7	1,306	-94.135%
2025-08-20	14.8000	14.8000	14.8000	14.8000	-12.270%	1	1,311	-93.176%
2025-08-19	16.8700	16.8700	16.8700	16.8700	+8.141%	1	1,311	-94.013%
2025-08-18	15.6000	15.6000	15.6000	15.6000	+4.069%	2	1,311	-93.526%
2025-08-15	15.0700	15.0700	14.9500	14.9900	+6.312%	10	1,313	-93.262%
2025-08-14	14.4000	14.4000	13.9500	14.1000	-2.826%	11	1,322	-92.837%
2025-08-12	14.3000	14.5100	14.3000	14.5100	+2.183%	9	1,329	-93.039%
2025-08-11	14.2000	14.2000	14.2000	14.2000	+7.985%	1	1,336	-92.887%
2025-08-08	14.9200	15.0500	13.0500	13.1500	-10.544%	14	1,337	-92.319%
2025-08-07	14.0000	14.7500	13.2000	14.7000	+13.251%	53	1,336	-93.129%
2025-08-06	11.8000	12.9800	11.8000	12.9800	-3.134%	28	1,326	-92.219%
2025-08-05	13.9500	14.1500	13.4000	13.4000	+3.876%	6	1,313	-92.463%
2025-08-04	12.9000	12.9000	12.9000	12.9000	+7.410%	1	1,309	-92.171%
2025-08-01	11.9000	12.0200	11.9000	12.0100	-9.358%	9	1,309	-91.590%
2025-07-31	12.7500	13.2500	12.7500	13.2500	+5.578%	11	1,308	-92.377%
2025-07-30	12.3000	12.5500	12.3000	12.5500	-1.181%	46	1,300	-91.952%
2025-07-29	13.2800	13.2800	12.6700	12.7000	-12.655%	18	1,298	-92.047%
2025-07-28	14.5400	14.5400	14.5400	14.5400	-3.196%	30	1,303	-93.054%
2025-07-24	15.9000	15.9000	14.7800	15.0200	+3.586%	17	1,303	-93.276%
2025-07-23	14.5500	14.8100	14.5000	14.5000	-7.051%	10	1,301	-93.034%
2025-07-22	15.6000	15.6000	15.6000	15.6000	+1.629%	7	1,303	-93.526%
2025-07-21	15.3500	15.3500	15.3500	15.3500	+3.367%	2	1,310	-93.420%
2025-07-18	15.0200	15.0200	14.5000	14.8500	-1.198%	22	1,312	-93.199%
2025-07-17	14.8000	15.7000	14.8000	15.0300	-0.133%	20	1,314	-93.280%
2025-07-16	15.1500	15.1500	14.9000	15.0500	-7.099%	8	1,306	-93.289%
2025-07-15	16.5000	16.5000	16.0000	16.2000	-7.216%	31	1,303	-93.765%
2025-07-14	17.4600	17.4600	17.4600	17.4600	-4.329%	10	1,302	-94.215%
2025-07-11	18.9100	18.9100	18.2500	18.2500	-7.219%	84	1,294	-94.466%
2025-07-10	18.8000	19.6700	18.8000	19.6700	+3.092%	2	1,329	-94.865%
2025-07-09	19.2600	19.2600	19.0800	19.0800	-4.600%	4	1,329	-94.706%
2025-07-08	20.0000	20.0000	20.0000	20.0000	+2.564%	1	1,332	-94.950%
2025-07-07	18.6800	19.5000	18.6800	19.5000	+17.399%	13	1,333	-94.821%
2025-07-02	17.4500	17.4500	16.6100	16.6100	+0.728%	52	1,340	-93.919%
2025-07-01	16.5000	16.5000	16.4900	16.4900	-1.962%	52	1,395	-93.875%
2025-06-30	16.8300	16.8300	16.8200	16.8200	+5.125%	2	1,395	-93.995%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-6.977%	1	1,395	-93.688%
2025-06-26	16.8500	17.2000	16.8500	17.2000	+9.206%	12	1,395	-94.128%
2025-06-25	16.1000	16.2000	15.7500	15.7500	-5.462%	22	1,396	-93.587%
2025-06-24	16.9300	16.9500	16.4500	16.6600	+43.004%	52	1,389	-93.938%
2025-06-23	12.2500	12.2500	11.6500	11.6500	-4.115%	2	1,391	-91.330%
2025-06-20	12.1500	12.1500	12.1500	12.1500	+2.705%	4	1,392	-91.687%
2025-06-18	11.8300	11.8300	11.8300	11.8300	-10.038%	1	1,393	-91.462%
2025-06-16	13.1500	13.1500	13.1500	13.1500	+8.678%	4	1,393	-92.319%
2025-06-13	12.6500	12.6500	12.1000	12.1000	-4.724%	4	1,391	-91.653%
2025-06-12	12.9400	12.9400	12.7000	12.7000	-9.286%	2	1,393	-92.047%
2025-06-11	14.0000	14.0000	14.0000	14.0000	0.000%	6	1,393	-92.786%
2025-06-10	14.0000	14.0000	14.0000	14.0000	-3.714%	2	1,399	-92.786%
2025-06-09	14.5000	14.5400	14.3200	14.5400	+6.287%	25	1,399	-93.054%
2025-06-06	13.6800	13.6800	13.6800	13.6800	+2.857%	2	1,401	-92.617%
2025-06-05	13.3000	13.3000	13.3000	13.3000	+6.400%	1	1,401	-92.406%
2025-06-04	12.5200	12.5200	12.5000	12.5000	+4.167%	22	1,402	-91.920%
2025-06-03	11.9200	12.4000	11.9200	12.0000	-8.676%	46	1,382	-91.583%
2025-06-02	12.7400	13.1400	12.7400	13.1400	+5.542%	6	1,381	-92.314%
2025-05-30	12.4500	12.4500	12.4500	12.4500	-1.190%	2	1,381	-91.888%
2025-05-29	13.9200	13.9200	12.6000	12.6000	-21.250%	29	1,381	-91.984%
2025-05-28	16.2500	16.2500	16.0000	16.0000	+5.263%	2	1,364	-93.688%
2025-05-23	15.3000	15.3000	14.5000	15.2000	-4.403%	26	1,364	-93.355%
2025-05-22	16.3500	16.3500	15.7500	15.9000	+0.697%	11	1,364	-93.648%
2025-05-21	17.0500	17.0500	15.7300	15.7900	-10.028%	21	1,365	-93.604%
2025-05-20	18.5000	18.5000	17.5500	17.5500	-2.554%	12	1,363	-94.245%
2025-05-19	17.2500	18.0100	17.2500	18.0100	+1.579%	12	1,363	-94.392%
2025-05-16	16.6000	18.4300	16.6000	17.7300	+3.684%	290	1,363	-94.303%
2025-05-14	17.2500	17.2500	17.1000	17.1000	+0.588%	16	1,385	-94.094%
2025-05-13	15.5500	17.3500	15.4500	17.0000	+11.402%	246	1,370	-94.059%
2025-05-12	12.3000	15.2600	12.3000	15.2600	+23.763%	35	1,369	-93.381%
2025-05-09	12.3300	12.3300	12.3300	12.3300	-4.419%	8	1,368	-91.809%
2025-05-08	12.8000	12.9000	12.7400	12.9000	-10.788%	3	1,372	-92.171%
2025-05-06	14.5000	14.6500	14.4000	14.4600	+0.417%	156	1,373	-93.015%
2025-05-05	14.4400	14.5400	14.4000	14.4000	+4.348%	15	1,335	-92.986%
2025-05-02	12.9500	13.8000	12.9500	13.8000	+15.966%	66	1,335	-92.681%
2025-05-01	11.7500	11.9000	11.7500	11.9000	+3.930%	2	1,316	-91.513%
2025-04-30	11.3600	11.4500	11.2700	11.4500	+5.433%	7	1,315	-91.179%
2025-04-29	10.8600	10.8600	10.8600	10.8600	-0.184%	1	1,312	-90.700%
2025-04-25	11.2400	11.2400	10.8500	10.8800	+15.132%	22	1,313	-90.717%
2025-04-24	9.4500	9.4500	9.4500	9.4500	+9.884%	51	1,310	-89.312%
2025-04-21	8.6000	8.6000	8.6000	8.6000	-4.444%	5	1,310	-88.256%
2025-04-17	8.9800	9.2200	8.9800	9.0000	+11.111%	15	1,311	-88.778%
2025-04-16	8.1000	8.1000	8.1000	8.1000	+0.998%	3	1,311	-87.531%
2025-04-09	6.8000	8.2800	4.9500	8.0200	+45.027%	57	1,308	-87.406%
2025-04-07	4.7800	5.5300	4.7800	5.5300	-3.826%	8	1,303	-81.736%
2025-04-04	6.0500	6.3000	5.6300	5.7500	-21.769%	34	1,296	-82.435%
2025-04-03	7.6000	7.6000	7.3500	7.3500	-6.962%	539	1,307	-86.259%
2025-04-01	7.5800	8.0500	7.5800	7.9000	+6.040%	23	1,752	-87.215%
2025-03-31	7.4800	7.5000	7.4500	7.4500	-7.568%	8	1,773	-86.443%
2025-03-28	8.1100	8.1100	8.0600	8.0600	-13.333%	50	1,779	-87.469%
2025-03-21	9.5000	9.5000	9.3000	9.3000	+2.536%	1,082	1,759	-89.140%
2025-03-20	9.4000	9.4000	9.0500	9.0700	+10.073%	15	1,680	-88.864%
2025-03-19	8.4000	8.4000	8.2400	8.2400	-0.483%	10	1,695	-87.743%
2025-03-14	8.2200	8.2800	8.0500	8.2800	+6.839%	32	1,695	-87.802%
2025-03-13	7.7000	7.7500	7.7000	7.7500	-13.408%	2	1,681	-86.968%
2025-03-10	9.3900	9.3900	8.2500	8.9500	-10.500%	18	1,681	-88.715%
2025-03-04	9.0100	10.1000	9.0100	10.0000	+2.145%	10	1,670	-89.900%
2025-03-03	9.7900	9.7900	9.7900	9.7900	+1.979%	1	1,676	-89.683%
2025-02-28	9.6000	9.6000	9.6000	9.6000	+4.348%	14	1,675	-89.479%
2025-02-27	9.2000	9.2000	9.2000	9.2000	-7.908%	10	1,668	-89.022%
2025-02-26	9.9900	9.9900	9.9900	9.9900	-4.857%	1	1,678	-89.890%
2025-02-24	10.4500	10.5000	10.4000	10.5000	-12.500%	4	1,679	-90.381%
2025-02-21	12.3200	12.3200	12.0000	12.0000	-4.077%	126	1,678	-91.583%
2025-02-20	12.6000	12.8000	12.3700	12.5100	+6.468%	284	1,678	-91.926%
2025-02-14	11.7500	11.7500	11.7500	11.7500	+1.293%	2	1,718	-91.404%
2025-02-12	9.9600	11.6000	9.9600	11.6000	+7.407%	2	1,718	-91.293%
2025-02-11	10.1000	11.5200	10.1000	10.8000	-7.692%	25	1,717	-90.648%
2025-02-10	11.2100	11.7000	10.8100	11.7000	+17.588%	18	1,715	-91.368%
2025-02-07	9.1200	10.4500	9.0000	9.9500	+35.190%	262	1,707	-89.849%
2025-02-06	5.5500	7.3600	5.5500	7.3600	+34.307%	4	1,625	-86.277%
2025-02-05	5.3100	5.4800	5.2000	5.4800	-25.946%	15	1,625	-81.569%
2025-02-04	7.5300	7.5300	7.4000	7.4000	+46.535%	31	1,622	-86.351%
2025-02-03	6.3000	6.3000	5.0500	5.0500	-21.094%	2	1,653	-80.000%
2025-01-31	6.4000	6.4000	6.4000	6.4000	+0.787%	10	1,654	-84.219%
2025-01-30	5.8500	6.3500	5.8500	6.3500	-3.788%	6	1,643	-84.094%
2025-01-28	6.6000	6.6000	6.6000	6.6000	-3.790%	14	1,643	-84.697%
2025-01-27	6.8600	6.8600	6.8600	6.8600	+2.541%	1	1,647	-85.277%
2025-01-23	6.4400	6.7000	6.4400	6.6900	+0.905%	392	1,646	-84.903%
2025-01-22	6.6300	6.6300	6.6300	6.6300	-12.185%	2	1,256	-84.766%
2025-01-17	7.4500	7.5500	7.0500	7.5500	-5.031%	34	1,241	-86.623%
2025-01-16	7.7500	7.9500	7.7500	7.9500	+7.870%	5	1,241	-87.296%
2025-01-15	6.9500	7.3700	6.9500	7.3700	+4.243%	18	1,239	-86.296%
2025-01-13	6.7000	7.0700	6.7000	7.0700	-1.806%	2	1,235	-85.714%
2025-01-06	7.5000	7.7000	7.1500	7.2000	+5.882%	24	1,236	-85.972%
2025-01-03	6.5000	6.8500	6.5000	6.8000	+11.475%	10	1,234	-85.147%
2025-01-02	6.3000	6.3000	6.1000	6.1000	+11.314%	50	1,232	-83.443%
2024-12-31	5.4800	5.4800	5.4800	5.4800	-0.364%	5	1,185	-81.569%
2024-12-27	5.5000	5.7000	5.5000	5.5000	-9.091%	26	1,185	-81.636%
2024-12-26	5.9000	6.0500	5.8300	6.0500	+1.681%	7	1,186	-83.306%
2024-12-24	5.9500	5.9500	5.9500	5.9500	+0.847%	100	1,179	-83.025%
2024-12-20	5.9000	5.9000	5.9000	5.9000	-0.169%	5	1,179	-82.881%
2024-12-19	6.0500	6.0500	5.9100	5.9100	-12.444%	24	1,179	-82.910%
2024-12-18	6.5000	6.7500	6.5000	6.7500	+9.756%	10	1,203	-85.037%
2024-12-17	5.6500	6.1500	5.6500	6.1500	+6.957%	424	1,208	-83.577%
2024-12-16	6.1000	6.1000	5.7500	5.7500	-1.709%	37	1,405	-82.435%
2024-12-13	6.1500	6.1500	5.7000	5.8500	+1.739%	36	1,405	-82.735%
2024-12-12	5.9000	5.9100	5.7500	5.7500	-2.707%	9	1,387	-82.435%
2024-12-11	5.9100	5.9100	5.9100	5.9100	-8.514%	2	1,378	-82.910%
2024-12-10	6.6000	6.6000	6.4600	6.4600	-6.377%	7	1,371	-84.365%
2024-12-09	6.9000	6.9000	6.9000	6.9000	+5.666%	1	1,368	-85.362%
2024-12-06	6.5300	6.5300	6.5300	6.5300	+7.934%	2	1,367	-84.533%
2024-12-05	7.6000	7.6000	6.0500	6.0500	-27.976%	24	1,366	-83.306%
2024-12-04	8.4000	8.4000	8.4000	8.4000	-3.337%	3	1,378	-87.976%
2024-12-03	8.5600	8.7000	8.5000	8.6900	+0.231%	369	1,375	-88.377%
2024-11-29	8.6700	8.6700	8.6700	8.6700	+0.814%	2	1,058	-88.351%

.dark-mode .yvyMKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvyMKT{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C100UBER Dec 18 2026 100.00 Call (UBER261218C00100000)option OPRA

UBER20261218C100
UBER Dec 18 2026 100.00 Call (UBER261218C00100000)
option OPRA