Dark

UBER20261218C105
UBER Dec 18 2026 105.00 Call (UBER261218C00105000)
option OPRA

EOD

Sep 29, 2026

0.1500+25.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	+25.000%	2	1,687	0.000%
2026-09-28	0.1700	0.1900	0.1200	0.1200	-25.000%	9	1,689	+25.000%
2026-09-25	0.1500	0.1600	0.1400	0.1600	-5.882%	5	1,688	-6.250%
2026-09-24	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,689	-11.765%
2026-09-23	0.1500	0.1700	0.1500	0.1700	-10.526%	3	1,690	-11.765%
2026-09-22	0.1800	0.2000	0.1800	0.1900	-9.524%	10	1,691	-21.053%
2026-09-21	0.2200	0.2200	0.2100	0.2100	-8.696%	60	1,689	-28.571%
2026-09-17	0.2300	0.2300	0.2300	0.2300	-17.857%	2	1,679	-34.783%
2026-09-16	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,679	-46.429%
2026-09-15	0.3200	0.3200	0.3000	0.3100	-11.429%	3	1,679	-51.613%
2026-09-14	0.3300	0.3500	0.3300	0.3500	-5.405%	32	1,678	-57.143%
2026-09-11	0.3700	0.4000	0.3300	0.3700	-7.500%	41	1,694	-59.459%
2026-09-10	0.3000	0.4000	0.3000	0.4000	+17.647%	4	1,671	-62.500%
2026-09-09	0.3600	0.3600	0.3400	0.3400	-29.167%	6	1,671	-55.882%
2026-09-08	0.4400	0.4800	0.4400	0.4800	-31.429%	15	1,666	-68.750%
2026-09-04	0.5800	0.7000	0.5800	0.7000	+16.667%	4	1,665	-78.571%
2026-09-03	0.7500	0.7500	0.5800	0.6000	-14.286%	67	1,665	-75.000%
2026-09-02	0.6600	0.7000	0.6600	0.7000	+9.375%	4	1,667	-78.571%
2026-08-31	0.7200	0.7200	0.6200	0.6400	-18.987%	33	1,664	-76.563%
2026-08-27	0.8600	0.8600	0.7800	0.7900	-21.782%	102	1,662	-81.013%
2026-08-26	1.2200	1.3500	1.0100	1.0100	+2.020%	10	1,704	-85.149%
2026-08-24	1.0400	1.0400	0.9900	0.9900	-17.500%	3	1,709	-84.848%
2026-08-21	1.0000	1.2000	1.0000	1.2000	+13.208%	99	1,710	-87.500%
2026-08-20	1.1800	1.3000	1.0600	1.0600	-8.621%	29	1,720	-85.849%
2026-08-19	0.8800	1.1600	0.7800	1.1600	+31.818%	53	1,707	-87.069%
2026-08-18	0.8800	0.8800	0.8800	0.8800	+11.392%	10	1,698	-82.955%
2026-08-17	0.8400	0.8400	0.7600	0.7900	-3.659%	20	1,697	-81.013%
2026-08-13	0.7700	0.8200	0.7700	0.8200	0.000%	11	1,699	-81.707%
2026-08-12	1.2500	1.2500	0.6900	0.8200	-26.126%	19	1,699	-81.707%
2026-08-11	1.1800	1.1900	1.1100	1.1100	+11.000%	23	1,710	-86.486%
2026-08-10	0.9100	1.0500	0.8300	1.0000	+150.000%	67	1,688	-85.000%
2026-08-05	0.5000	0.5000	0.3700	0.4000	-42.029%	45	1,690	-62.500%
2026-08-04	0.7000	0.7000	0.6900	0.6900	+18.966%	8	1,700	-78.261%
2026-07-30	0.5800	0.5800	0.5800	0.5800	-19.444%	180	1,702	-74.138%
2026-07-29	0.7200	0.7200	0.7200	0.7200	+26.316%	6	1,702	-79.167%
2026-07-27	0.5700	0.5700	0.5700	0.5700	+5.556%	1	1,702	-73.684%
2026-07-24	0.5800	0.5800	0.5400	0.5400	-38.636%	53	1,703	-72.222%
2026-07-22	0.8800	0.8800	0.8800	0.8800	-12.000%	1	1,654	-82.955%
2026-07-20	1.0200	1.0600	1.0000	1.0000	-9.091%	6	1,654	-85.000%
2026-07-17	1.1300	1.1300	1.1000	1.1000	-5.983%	61	1,656	-86.364%
2026-07-16	1.1700	1.1700	1.1700	1.1700	+6.364%	1	1,715	-87.179%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-12.698%	15	1,715	-86.364%
2026-07-14	1.3700	1.3700	1.2000	1.2600	-14.286%	64	1,715	-88.095%
2026-07-13	1.3600	1.4800	1.3500	1.4700	-4.545%	14	1,716	-89.796%
2026-07-10	1.5400	1.5400	1.5400	1.5400	+9.220%	1	1,712	-90.260%
2026-07-09	1.3600	1.4100	1.3600	1.4100	+14.634%	3	1,713	-89.362%
2026-07-08	1.2300	1.2300	1.2300	1.2300	-10.219%	11	1,712	-87.805%
2026-07-02	1.3400	1.4100	1.2900	1.3700	+14.167%	282	1,702	-89.051%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,702	-87.500%
2026-06-30	1.5600	1.6000	1.2700	1.2700	-24.852%	26	1,703	-88.189%
2026-06-29	2.0100	2.0700	1.5900	1.6900	-5.056%	126	1,683	-91.124%
2026-06-26	1.7100	1.7800	1.7100	1.7800	+9.877%	31	1,564	-91.573%
2026-06-24	1.6200	1.6200	1.6200	1.6200	+44.643%	1	1,564	-90.741%
2026-06-22	1.1400	1.1400	1.1100	1.1200	-22.759%	40	1,564	-86.607%
2026-06-16	1.1400	1.4500	1.1400	1.4500	+19.835%	12	1,545	-89.655%
2026-06-15	1.2100	1.2100	1.2100	1.2100	+21.000%	1	1,542	-87.603%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-14.530%	2	1,542	-85.000%
2026-06-09	1.3000	1.3000	1.1600	1.1700	-10.687%	13	1,542	-87.179%
2026-06-08	1.3400	1.3400	1.3100	1.3100	-14.379%	3	1,545	-88.550%
2026-06-05	1.6000	1.6000	1.5100	1.5300	-6.707%	20	1,545	-90.196%
2026-06-04	1.8200	1.9000	1.5600	1.6400	+3.797%	14	1,531	-90.854%
2026-06-03	1.8000	1.8000	1.5000	1.5800	-11.236%	18	1,519	-90.506%
2026-06-02	1.7800	1.7800	1.7800	1.7800	-16.432%	10	1,504	-91.573%
2026-06-01	1.9900	2.1300	1.9900	2.1300	+47.917%	4	1,510	-92.958%
2026-05-29	1.5600	1.6600	1.4400	1.4400	+6.667%	120	1,507	-89.583%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,391	-88.889%
2026-05-27	1.5900	1.5900	1.4400	1.4400	+3.597%	3	1,391	-89.583%
2026-05-26	1.8000	1.8000	1.2900	1.3900	-18.713%	14	1,391	-89.209%
2026-05-21	1.7100	1.7100	1.7100	1.7100	-12.308%	41	1,391	-91.228%
2026-05-19	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,391	-92.308%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+7.143%	4	1,386	-92.308%
2026-05-14	1.8200	1.8200	1.8200	1.8200	-8.081%	1	1,386	-91.758%
2026-05-13	1.9800	1.9800	1.9800	1.9800	-10.000%	5	1,386	-92.424%
2026-05-11	2.1100	2.2000	2.1100	2.2000	+3.774%	8	1,386	-93.182%
2026-05-08	2.0900	2.1500	2.0900	2.1200	-31.613%	14	1,381	-92.925%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+6.897%	3	1,381	-95.161%
2026-05-06	2.6000	2.9000	2.5000	2.9000	+38.095%	36	1,379	-94.828%
2026-05-05	2.3800	2.3800	2.1000	2.1000	0.000%	5	1,367	-92.857%
2026-05-04	2.2000	2.2000	2.1000	2.1000	-9.871%	42	1,367	-92.857%
2026-05-01	2.3300	2.3300	2.3300	2.3300	-1.271%	1	1,365	-93.562%
2026-04-29	2.0000	2.3600	2.0000	2.3600	+2.609%	4	1,365	-93.644%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+5.991%	10	1,366	-93.478%
2026-04-24	2.2900	2.2900	2.1700	2.1700	-12.500%	2	1,356	-93.088%
2026-04-23	2.4800	2.4800	2.4800	2.4800	-9.818%	10	1,357	-93.952%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-12.698%	15	1,367	-94.545%
2026-04-17	2.8400	3.1500	2.8400	3.1500	+12.500%	5	1,367	-95.238%
2026-04-16	2.8000	2.8000	2.8000	2.8000	-7.591%	1	1,367	-94.643%
2026-04-15	2.5900	3.0300	2.5900	3.0300	+59.474%	2	1,366	-95.050%
2026-04-14	1.9200	1.9200	1.9000	1.9000	+11.111%	11	1,365	-92.105%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-2.286%	1	1,355	-91.228%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,355	-91.429%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,355	-91.176%
2026-04-08	1.8900	1.9000	1.8900	1.9000	-6.404%	5	1,356	-92.105%
2026-04-07	2.0300	2.0300	2.0300	2.0300	0.000%	1	1,356	-92.611%
2026-04-06	2.0300	2.0300	2.0300	2.0300	+2.010%	30	1,355	-92.611%
2026-03-31	2.1000	2.1000	1.9900	1.9900	+13.714%	35	1,385	-92.462%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,363	-91.429%
2026-03-27	1.7800	1.7800	1.7800	1.7800	-11.000%	3	1,363	-91.573%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-19.028%	1	1,366	-92.500%
2026-03-24	2.4500	2.4900	2.3600	2.4700	-10.182%	7	1,367	-93.927%
2026-03-23	2.7600	2.7600	2.7500	2.7500	-2.482%	6	1,366	-94.545%
2026-03-20	2.9400	2.9400	2.8100	2.8200	-9.615%	3	1,360	-94.681%
2026-03-19	3.0000	3.1200	3.0000	3.1200	-10.857%	3	1,360	-95.192%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+27.273%	10	1,360	-95.714%
2026-03-13	2.7500	2.7500	2.7500	2.7500	-0.722%	1	1,360	-94.545%
2026-03-12	3.0200	3.0200	2.6100	2.7700	+9.921%	3	1,361	-94.585%
2026-03-10	2.5200	2.5200	2.5200	2.5200	-16.556%	1	1,360	-94.048%
2026-03-06	3.0100	3.0200	3.0100	3.0200	-9.036%	2	1,377	-95.033%
2026-03-04	3.3200	3.3200	3.3200	3.3200	-7.778%	1	1,377	-95.482%
2026-03-03	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,376	-95.833%
2026-02-27	3.1300	3.4000	3.1300	3.4000	-3.683%	4	1,376	-95.588%
2026-02-26	3.3300	3.5300	3.3300	3.5300	+25.177%	2	1,376	-95.751%
2026-02-25	2.8200	2.8200	2.8200	2.8200	+18.987%	1	1,376	-94.681%
2026-02-23	2.4900	2.7000	2.3700	2.3700	-17.133%	11	1,376	-93.671%
2026-02-19	3.1000	3.1000	2.8600	2.8600	+4.000%	6	1,380	-94.755%
2026-02-18	2.7000	2.8000	2.5800	2.7500	+15.546%	14	1,374	-94.545%
2026-02-17	2.3800	2.3800	2.3800	2.3800	-0.833%	1	1,368	-93.697%
2026-02-13	2.1800	2.7200	2.1800	2.4000	+2.128%	49	1,351	-93.750%
2026-02-12	1.4300	2.3600	1.4300	2.3500	-4.082%	4	1,351	-93.617%
2026-02-11	2.6000	2.6000	2.4500	2.4500	-19.672%	4	1,351	-93.878%
2026-02-10	3.4500	3.4500	3.0500	3.0500	-3.175%	2	1,350	-95.082%
2026-02-09	3.2500	3.3000	3.0900	3.1500	-3.077%	54	1,348	-95.238%
2026-02-06	3.2000	3.2500	3.1000	3.2500	+4.839%	94	1,335	-95.385%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+1.307%	3	1,315	-95.161%
2026-02-04	3.5800	3.5800	3.0600	3.0600	-28.837%	40	1,312	-95.098%
2026-02-03	4.3500	4.4000	4.3000	4.3000	-14.343%	15	1,316	-96.512%
2026-02-02	5.0200	5.0200	5.0200	5.0200	+2.449%	3	1,328	-97.012%
2026-01-30	4.9000	4.9000	4.9000	4.9000	+1.031%	2	1,325	-96.939%
2026-01-28	4.8500	4.8500	4.8500	4.8500	-11.009%	3	1,323	-96.907%
2026-01-27	5.0400	5.4500	5.0400	5.4500	-5.709%	118	1,326	-97.248%
2026-01-26	5.7800	5.7800	5.7800	5.7800	+15.600%	3	1,325	-97.405%
2026-01-23	6.0000	6.0000	5.0000	5.0000	-19.614%	9	1,322	-97.000%
2026-01-22	6.5500	6.5500	6.2200	6.2200	-9.197%	2	1,320	-97.588%
2026-01-21	6.2000	6.8500	6.2000	6.8500	+29.245%	53	1,321	-97.810%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-14.516%	1	1,320	-97.170%
2026-01-15	6.2000	6.2000	6.2000	6.2000	-7.046%	1	1,321	-97.581%
2026-01-14	6.6700	6.6700	6.6700	6.6700	-1.912%	2	1,320	-97.751%
2026-01-12	7.3000	7.3000	6.8000	6.8000	-8.108%	2	1,322	-97.794%
2026-01-08	7.4000	7.4500	7.4000	7.4000	-1.333%	6	1,323	-97.973%
2026-01-07	7.9500	7.9500	7.5000	7.5000	+7.143%	8	1,319	-98.000%
2026-01-06	7.0000	7.4000	6.6000	7.0000	+19.658%	15	1,322	-97.857%
2026-01-05	6.0000	6.0000	5.1000	5.8500	-0.510%	10	1,333	-97.436%
2026-01-02	5.7500	6.2500	5.7500	5.8800	-0.339%	17	1,336	-97.449%
2025-12-30	5.9000	5.9000	5.7500	5.9000	+11.111%	12	1,335	-97.458%
2025-12-23	5.4000	5.4000	5.3000	5.3100	-9.231%	8	1,341	-97.175%
2025-12-22	5.9500	6.1500	5.8000	5.8500	+24.468%	16	1,341	-97.436%
2025-12-19	5.3600	5.3600	4.7000	4.7000	-15.315%	6	1,345	-96.809%
2025-12-17	5.4500	5.5500	5.4500	5.5500	-6.879%	4	1,345	-97.297%
2025-12-16	6.0500	6.0500	5.9600	5.9600	-13.873%	6	1,345	-97.483%
2025-12-15	6.9200	6.9200	6.9200	6.9200	-10.710%	1	1,340	-97.832%
2025-12-12	7.7500	7.7500	7.7500	7.7500	-1.399%	1	1,340	-98.065%
2025-12-11	7.8500	7.8600	7.8500	7.8600	+5.503%	3	1,339	-98.092%
2025-12-10	8.2100	8.2100	7.4500	7.4500	-18.579%	4	1,340	-97.987%
2025-12-09	9.1500	9.1500	9.1500	9.1500	-14.804%	1	1,337	-98.361%
2025-12-05	10.7400	10.7400	10.7400	10.7400	+2.775%	1	1,337	-98.603%
2025-12-04	10.0500	10.4500	9.9500	10.4500	+0.869%	37	1,336	-98.565%
2025-12-03	10.4000	10.4000	10.3600	10.3600	+17.062%	3	1,318	-98.552%
2025-12-02	8.8500	8.8500	8.8500	8.8500	+7.273%	2	1,315	-98.305%
2025-11-26	8.0500	8.2500	8.0500	8.2500	+5.769%	10	1,309	-98.182%
2025-11-25	7.7500	7.8000	7.7500	7.8000	+1.299%	3	1,309	-98.077%
2025-11-21	8.0100	8.4000	7.7000	7.7000	-25.962%	4	1,306	-98.052%
2025-11-19	10.8000	10.8000	10.4000	10.4000	-4.147%	2	1,304	-98.558%
2025-11-18	11.1000	11.1500	10.8500	10.8500	-6.466%	179	1,303	-98.618%
2025-11-14	11.1500	11.6500	11.1500	11.6000	-1.277%	14	1,141	-98.707%
2025-11-13	12.4000	12.4000	11.7500	11.7500	-6.672%	6	1,141	-98.723%
2025-11-12	12.5900	12.5900	12.5900	12.5900	+3.197%	1	1,141	-98.809%
2025-11-11	12.3500	12.3500	12.2000	12.2000	-3.557%	108	1,141	-98.770%
2025-11-10	12.5100	12.6500	12.5100	12.6500	+12.946%	31	1,035	-98.814%
2025-11-07	11.3500	11.3500	11.2000	11.2000	-5.485%	41	1,050	-98.661%
2025-11-06	12.0000	12.0000	11.8500	11.8500	-5.578%	2	1,050	-98.734%
2025-11-05	12.5500	12.5500	12.5500	12.5500	-8.059%	5	1,051	-98.805%
2025-11-04	13.0500	13.7500	12.7500	13.6500	-22.399%	16	1,050	-98.901%
2025-11-03	15.2500	18.5000	15.2500	17.5900	+18.531%	12	1,035	-99.147%
2025-10-31	15.1200	15.1200	14.8400	14.8400	+4.507%	3	1,035	-98.989%
2025-10-27	14.2300	14.3700	14.2000	14.2000	+7.903%	7	1,031	-98.944%
2025-10-21	13.1600	13.1600	13.1600	13.1600	+1.153%	1	1,031	-98.860%
2025-10-16	13.0100	13.0100	13.0100	13.0100	-6.065%	3	1,030	-98.847%
2025-10-14	13.8500	13.8500	13.8500	13.8500	+0.727%	8	1,028	-98.917%
2025-10-13	14.2000	14.2000	13.7500	13.7500	+0.219%	12	1,028	-98.909%
2025-10-10	13.7200	13.7200	13.7200	13.7200	-15.309%	1	1,022	-98.907%
2025-10-06	16.2000	16.2000	16.2000	16.2000	+8.000%	1	1,023	-99.074%
2025-10-03	14.9500	15.3200	14.9500	15.0000	+6.914%	3	1,022	-99.000%
2025-10-02	14.0300	14.0300	14.0300	14.0300	-10.351%	2	1,021	-98.931%
2025-09-30	15.5500	15.6500	15.5500	15.6500	-0.382%	4	1,020	-99.042%
2025-09-26	15.7100	15.7100	15.7100	15.7100	+0.191%	2	1,016	-99.045%
2025-09-25	15.4200	15.6800	15.4200	15.6800	-0.948%	2	1,015	-99.043%
2025-09-23	16.2500	16.3500	15.8300	15.8300	-11.564%	7	1,018	-99.052%
2025-09-22	17.2200	17.9000	16.9300	17.9000	+13.076%	23	1,015	-99.162%
2025-09-19	15.7500	15.9900	15.7500	15.8300	+15.379%	6	1,033	-99.052%
2025-09-18	13.5600	13.7200	13.5600	13.7200	+2.772%	2	1,027	-98.907%
2025-09-17	14.2200	14.2200	13.0000	13.3500	-15.985%	10	1,027	-98.876%
2025-09-16	15.9000	15.9000	15.8900	15.8900	+5.933%	2	1,028	-99.056%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+6.610%	2	1,027	-99.000%
2025-09-11	14.0700	14.0700	14.0700	14.0700	+5.551%	20	1,029	-98.934%
2025-09-10	13.3300	13.3300	13.3300	13.3300	+0.150%	10	1,009	-98.875%
2025-09-08	12.6500	13.5400	12.6500	13.3100	+16.346%	20	1,009	-98.873%
2025-09-05	11.8000	11.8000	11.4400	11.4400	-15.572%	7	1,004	-98.689%
2025-09-03	13.5500	13.5500	13.5500	13.5500	+9.717%	1	1,003	-98.893%
2025-08-29	12.8000	12.8000	12.3500	12.3500	-8.856%	17	1,010	-98.785%
2025-08-28	13.5500	13.5500	13.5500	13.5500	-5.772%	2	1,010	-98.893%
2025-08-26	14.3800	14.3800	14.3800	14.3800	-4.133%	2	1,011	-98.957%
2025-08-25	15.0500	15.0500	14.9900	15.0000	+8.069%	20	1,011	-99.000%
2025-08-19	13.8800	13.8800	13.8800	13.8800	+7.016%	2	991	-98.919%
2025-08-15	12.9700	12.9700	12.9700	12.9700	+4.766%	3	990	-98.843%
2025-08-14	12.3400	12.3800	12.3400	12.3800	-0.161%	2	992	-98.788%
2025-08-13	12.4000	12.4000	12.4000	12.4000	+7.639%	1	991	-98.790%
2025-08-08	11.5200	11.5200	11.5200	11.5200	-7.097%	1	992	-98.698%
2025-08-07	12.4300	12.4300	12.4000	12.4000	+24.000%	5	991	-98.790%
2025-08-06	10.0000	10.0000	10.0000	10.0000	-16.667%	4	994	-98.500%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+11.214%	6	994	-98.750%
2025-07-30	10.8100	10.8100	10.7600	10.7900	-14.365%	100	990	-98.610%
2025-07-23	11.9800	13.1500	11.9800	12.6000	-5.618%	4	990	-98.810%
2025-07-22	13.3500	13.3500	13.3500	13.3500	+0.755%	3	989	-98.876%
2025-07-18	13.2500	13.2500	13.2500	13.2500	+0.760%	1	989	-98.868%
2025-07-16	13.1500	13.1500	13.1500	13.1500	-25.790%	2	988	-98.859%
2025-07-10	16.3900	17.7200	16.3900	17.7200	+21.370%	5	986	-99.153%
2025-07-02	14.7900	14.7900	14.6000	14.6000	+2.098%	4	986	-98.973%
2025-06-25	14.3000	14.3000	14.3000	14.3000	-2.919%	3	987	-98.951%
2025-06-24	14.4100	15.0000	14.4100	14.7300	+40.286%	4	987	-98.982%
2025-06-20	11.1400	11.1400	10.5000	10.5000	-9.483%	4	988	-98.571%
2025-06-18	11.8000	11.8000	11.6000	11.6000	+0.870%	6	984	-98.707%
2025-06-16	11.4000	11.7000	11.2500	11.5000	-3.685%	71	984	-98.696%
2025-06-10	11.9400	11.9400	11.9400	11.9400	-6.353%	2	971	-98.744%
2025-06-09	12.7500	12.7500	12.7500	12.7500	+19.159%	2	971	-98.824%
2025-06-03	10.7000	10.7000	10.7000	10.7000	-10.084%	1	971	-98.598%
2025-05-29	11.9000	11.9000	11.7000	11.9000	-15.302%	34	970	-98.739%
2025-05-22	14.0500	14.0500	14.0500	14.0500	-10.051%	1	956	-98.932%
2025-05-16	15.4000	15.6200	15.4000	15.6200	+3.102%	298	956	-99.040%
2025-05-14	16.7000	16.7000	15.0500	15.1500	-1.878%	98	1,020	-99.010%
2025-05-13	14.6100	15.4400	14.6100	15.4400	+20.156%	4	992	-99.028%
2025-05-12	12.5500	12.8500	12.4100	12.8500	+0.548%	16	992	-98.833%
2025-05-05	12.5000	12.7800	12.5000	12.7800	+9.231%	5	989	-98.826%
2025-05-02	11.7000	11.7000	11.7000	11.7000	+14.706%	2	993	-98.718%
2025-05-01	10.2000	10.2000	10.2000	10.2000	+4.615%	1	993	-98.529%
2025-04-30	9.5400	9.7500	9.5400	9.7500	+12.069%	14	993	-98.462%
2025-04-28	8.7000	8.7000	8.7000	8.7000	-7.937%	2	985	-98.276%
2025-04-25	9.4500	9.4500	9.4500	9.4500	+24.179%	14	985	-98.413%
2025-04-23	7.6100	7.6100	7.6100	7.6100	+0.132%	2	984	-98.029%
2025-04-21	7.6000	7.6000	7.6000	7.6000	-5.590%	3	986	-98.026%
2025-04-17	8.0500	8.0500	8.0500	8.0500	+17.006%	30	959	-98.137%
2025-04-10	6.8500	6.8800	6.8500	6.8800	0.000%	2	959	-97.820%
2025-04-09	6.8800	6.8800	6.8800	6.8800	+28.598%	2	958	-97.820%
2025-04-08	4.9600	5.3500	4.9600	5.3500	+15.054%	10	956	-97.196%
2025-04-07	5.4000	5.4000	4.6500	4.6500	-24.390%	17	961	-96.774%
2025-04-04	6.1500	6.1500	6.1500	6.1500	-4.946%	10	958	-97.561%
2025-04-01	6.4700	6.4700	6.4700	6.4700	-12.803%	2	958	-97.682%
2025-03-26	7.4200	7.4200	7.4200	7.4200	+2.345%	15	960	-97.978%
2025-03-21	7.2500	7.2500	7.2500	7.2500	-3.718%	2	975	-97.931%
2025-03-19	7.2000	7.5300	7.0500	7.5300	+11.556%	51	975	-98.008%
2025-03-18	6.7500	6.7500	6.7500	6.7500	-5.594%	1	927	-97.778%
2025-03-12	7.1500	7.1500	7.1500	7.1500	+0.704%	1	927	-97.902%
2025-03-11	7.1000	7.1000	7.1000	7.1000	-11.801%	1	927	-97.887%
2025-03-10	8.0500	8.0500	8.0500	8.0500	-8.000%	2	926	-98.137%
2025-03-06	8.7500	8.7500	8.7500	8.7500	-3.315%	2	926	-98.286%
2025-02-27	9.0500	9.0500	9.0500	9.0500	-1.844%	1	926	-98.343%
2025-02-24	9.2200	9.2200	9.2200	9.2200	-12.190%	1	926	-98.373%
2025-02-18	10.5000	10.5000	10.5000	10.5000	-1.869%	1	926	-98.571%
2025-02-12	10.7000	10.7000	10.7000	10.7000	+9.631%	31	926	-98.598%
2025-02-10	9.7600	9.7600	9.7600	9.7600	+23.544%	2	896	-98.463%
2025-02-07	7.9000	7.9000	7.9000	7.9000	+64.583%	2	894	-98.101%
2025-02-05	4.9700	4.9800	4.8000	4.8000	-4.000%	100	895	-96.875%
2025-01-30	5.0000	5.0000	5.0000	5.0000	-15.966%	5	819	-97.000%
2025-01-28	6.0000	6.0000	5.9500	5.9500	+7.207%	2	819	-97.479%
2025-01-23	5.5300	5.5500	5.5200	5.5500	-7.654%	198	819	-97.297%
2025-01-22	6.0500	6.0600	6.0000	6.0100	-6.094%	152	763	-97.504%
2025-01-17	6.4000	6.4000	6.4000	6.4000	+18.519%	2	718	-97.656%
2025-01-02	5.2500	5.4000	5.2500	5.4000	+5.882%	108	718	-97.222%
2024-12-24	5.1000	5.1000	5.1000	5.1000	-10.526%	1	613	-97.059%
2024-12-19	5.7000	5.7000	5.7000	5.7000	+19.748%	1	613	-97.368%
2024-12-11	4.7600	4.7600	4.7600	4.7600	-17.217%	2	613	-96.849%
2024-12-09	5.7500	5.7500	5.7500	5.7500	-13.664%	1	611	-97.391%
2024-11-19	6.6600	6.6600	6.6600	6.6600	-45.633%	1	612	-97.748%
2024-10-17	12.2500	12.2500	12.2500	12.2500	+14.486%	2	612	-98.776%
2024-09-24	10.2200	10.7000	10.2200	10.7000	+7.000%	19	610	-98.598%
2024-09-19	9.6500	10.0000	9.6500	10.0000	+15.607%	3	594	-98.500%
2024-09-16	8.6500	8.6500	8.5500	8.6500	-0.575%	434	594	-98.266%
2024-09-04	8.7500	8.7500	8.7000	8.7000	-1.136%	70	170	-98.276%
2024-09-03	8.8000	8.8000	8.8000	8.8000	-6.878%	1	191	-98.295%
2024-08-30	9.4500	9.4500	9.4500	9.4500	+7.386%	6	192	-98.413%
2024-08-28	8.8000	8.8000	8.8000	8.8000	-9.744%	1	192	-98.295%
2024-08-21	9.7500	9.7500	9.7500	9.7500	+10.169%	1	192	-98.462%
2024-08-13	8.8500	8.8500	8.8500	8.8500	+1.143%	6	192	-98.305%
2024-08-12	8.7500	8.7500	8.7500	8.7500	+27.737%	1	186	-98.286%
2024-07-30	6.8500	6.8500	6.8500	6.8500	-35.681%	1	186	-97.810%
2024-07-12	10.6500	10.6500	10.6500	10.6500	+0.188%	1	187	-98.592%
2024-07-03	10.6300	10.6300	10.6300	10.6300	+11.660%	10	196	-98.589%
2024-06-13	9.5200	9.5200	9.5200	9.5200	-10.526%	1	196	-98.424%
2024-06-12	10.6400	10.6400	10.6400	10.6400	+33.166%	1	195	-98.590%
2024-05-23	7.7000	7.9900	7.7000	7.9900	-11.024%	20	194	-98.123%
2024-05-09	8.9800	8.9800	8.9800	8.9800	+12.956%	2	194	-98.330%
2024-05-08	8.5400	8.5400	7.9500	7.9500	-30.385%	3	196	-98.113%
2024-05-06	11.8500	11.8500	11.4200	11.4200	+7.432%	2	198	-98.687%
2024-04-25	10.6300	10.6300	10.6300	10.6300	-3.801%	1	198	-98.589%
2024-04-24	11.0500	11.0500	11.0500	11.0500	-3.829%	1	197	-98.643%
2024-04-23	11.4900	11.4900	11.4900	11.4900	+4.740%	50	197	-98.695%
2024-04-19	10.9700	10.9700	10.9700	10.9700	-19.869%	4	147	-98.633%
2024-04-17	13.6900	13.6900	13.6900	13.6900	+3.010%	1	147	-98.904%
2024-04-16	13.0000	13.3000	13.0000	13.2900	-6.737%	61	146	-98.871%
2024-04-12	14.2500	14.2500	14.2500	14.2500	+3.037%	128	85	-98.947%
2024-04-04	13.8300	13.8300	13.8300	13.8300	-6.046%	1	24	-98.915%
2024-03-27	15.1800	15.1800	14.7200	14.7200	-6.242%	2	25	-98.981%
2024-03-26	15.7000	15.7000	15.7000	15.7000	+13.933%	1	25	-99.045%
2024-03-18	13.7800	13.7800	13.7800	13.7800	-13.767%	3	24	-98.911%
2024-03-05	15.9800	15.9800	15.9800	15.9800	-0.745%	6	27	-99.061%
2024-02-22	16.1000	16.1000	16.1000	16.1000	-14.133%	2	0	-99.068%
2024-02-16	17.3500	18.7500	17.3500	18.7500	+2.069%	6	0	-99.200%
2024-02-15	15.4300	18.3700	15.4300	18.3700	+15.535%	50	0	-99.183%
2024-02-14	14.0000	15.9000	13.7800	15.9000	+53.623%	14	0	-99.057%
2024-02-13	10.3500	10.3500	10.3500	10.3500	-4.608%	1	0	-98.551%
2024-02-09	10.8500	10.8500	10.8500	10.8500	0.000%	1	0	-98.618%

.dark-mode .QmQSk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmQSk0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C105UBER Dec 18 2026 105.00 Call (UBER261218C00105000)option OPRA

UBER20261218C105
UBER Dec 18 2026 105.00 Call (UBER261218C00105000)
option OPRA