Dark

UBER20261218C110
UBER Dec 18 2026 110.00 Call (UBER261218C00110000)
option OPRA

EOD

Oct 1, 2026

0.0800-27.273%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0800	0.0700	0.0800	-27.273%	2	1,568	0.000%
2026-09-29	0.1000	0.1100	0.1000	0.1100	+22.222%	6	1,570	-27.273%
2026-09-28	0.1100	0.1200	0.0800	0.0900	-18.182%	56	1,574	-11.111%
2026-09-25	0.1100	0.1100	0.1100	0.1100	-54.167%	1	1,584	-27.273%
2026-09-24	0.2500	0.2500	0.2400	0.2400	+20.000%	4	1,584	-66.667%
2026-09-21	0.2000	0.2000	0.2000	0.2000	+81.818%	1	1,588	-60.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-45.000%	3	1,588	-27.273%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-23.077%	2	1,591	-60.000%
2026-09-09	0.1700	0.4300	0.1700	0.2600	-21.212%	5	1,591	-69.231%
2026-09-08	0.3400	0.3400	0.3000	0.3300	-21.429%	19	1,593	-75.758%
2026-09-04	0.4500	0.4500	0.3700	0.4200	-6.667%	6	1,601	-80.952%
2026-09-03	0.4500	0.4600	0.4000	0.4500	0.000%	45	1,601	-82.222%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,599	-82.222%
2026-09-01	0.3600	0.4000	0.3300	0.4000	-4.762%	5	1,597	-80.000%
2026-08-31	0.5200	0.5200	0.4200	0.4200	-27.586%	3	1,595	-80.952%
2026-08-28	0.5900	0.5900	0.5800	0.5800	+5.455%	26	1,596	-86.207%
2026-08-27	0.5200	0.5500	0.5200	0.5500	-33.735%	3	1,584	-85.455%
2026-08-26	0.8900	0.8900	0.8300	0.8300	+1.220%	13	1,583	-90.361%
2026-08-25	0.7600	0.8200	0.7600	0.8200	+12.329%	3	1,583	-90.244%
2026-08-24	0.7300	0.8000	0.6800	0.7300	-16.092%	64	1,583	-89.041%
2026-08-21	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,535	-90.805%
2026-08-20	0.8800	0.8800	0.8000	0.8000	+8.108%	25	1,535	-90.000%
2026-08-19	0.4500	0.7400	0.4500	0.7400	+32.143%	41	1,515	-89.189%
2026-08-18	0.5800	0.6200	0.5600	0.5600	+12.000%	11	1,506	-85.714%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-16.667%	3	1,505	-84.000%
2026-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,505	-86.667%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-24.051%	3	1,505	-86.667%
2026-08-11	0.8200	0.8200	0.7900	0.7900	+8.219%	6	1,505	-89.873%
2026-08-10	0.7300	0.7500	0.7000	0.7300	+32.727%	68	1,509	-89.041%
2026-08-07	0.4400	0.6000	0.4400	0.5500	+57.143%	28	1,469	-85.455%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,473	-77.143%
2026-08-05	0.2500	0.3400	0.2500	0.3000	-45.455%	81	1,473	-73.333%
2026-08-03	0.5500	0.5500	0.5500	0.5500	+1.852%	12	1,475	-85.455%
2026-07-29	0.5200	0.5400	0.5200	0.5400	0.000%	3	1,487	-85.185%
2026-07-28	0.4400	0.5400	0.4400	0.5400	+35.000%	62	1,488	-85.185%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-32.203%	1	1,476	-80.000%
2026-07-23	0.5800	0.5900	0.4900	0.5900	-7.813%	45	1,476	-86.441%
2026-07-22	0.6400	0.7400	0.6000	0.6400	-8.571%	87	1,516	-87.500%
2026-07-21	0.7500	0.7500	0.7000	0.7000	-12.500%	32	1,512	-88.571%
2026-07-20	0.7400	0.8000	0.7400	0.8000	-9.091%	28	1,480	-90.000%
2026-07-16	1.0000	1.0500	0.8800	0.8800	-7.368%	3	1,502	-90.909%
2026-07-15	0.9500	0.9500	0.9500	0.9500	+18.750%	2	1,503	-91.579%
2026-07-14	0.9100	0.9100	0.8000	0.8000	-27.273%	2	1,505	-90.000%
2026-07-13	0.6600	1.1000	0.6600	1.1000	-1.786%	3	1,505	-92.727%
2026-07-10	1.1500	1.1500	1.1200	1.1200	-5.882%	15	1,503	-92.857%
2026-07-07	1.1900	1.1900	1.1900	1.1900	+26.596%	1	1,501	-93.277%
2026-07-06	0.9800	0.9800	0.9400	0.9400	-19.658%	4	1,501	-91.489%
2026-07-02	1.0500	1.1700	0.9700	1.1700	+18.182%	310	1,524	-93.162%
2026-07-01	1.0000	1.0000	0.9900	0.9900	-1.000%	3	1,524	-91.919%
2026-06-30	1.1500	1.1500	1.0000	1.0000	-37.107%	4	1,523	-92.000%
2026-06-29	1.5900	1.5900	1.5900	1.5900	+6.000%	1	1,524	-94.969%
2026-06-26	1.0300	1.5000	1.0300	1.5000	+40.187%	17	1,524	-94.667%
2026-06-25	1.2800	1.2800	1.0700	1.0700	-7.759%	2	1,514	-92.523%
2026-06-24	0.8500	1.5100	0.8500	1.1600	+27.473%	778	1,514	-93.103%
2026-06-22	0.8500	0.9100	0.8500	0.9100	+1.111%	8	1,305	-91.209%
2026-06-18	0.9100	0.9100	0.9000	0.9000	-15.094%	10	1,339	-91.111%
2026-06-17	1.2500	1.2500	1.0600	1.0600	+4.950%	15	1,339	-92.453%
2026-06-15	0.9800	1.0100	0.9500	1.0100	+44.286%	66	1,339	-92.079%
2026-06-12	0.8100	0.8200	0.7000	0.7000	-25.532%	4	1,339	-88.571%
2026-06-09	1.0400	1.0400	0.9400	0.9400	-14.545%	29	1,339	-91.489%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-25.170%	1	1,367	-92.727%
2026-06-04	1.4700	1.4700	1.4700	1.4700	+27.826%	5	1,366	-94.558%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+4.545%	5	1,371	-93.043%
2026-05-28	1.0800	1.1000	1.0800	1.1000	-3.509%	20	1,371	-92.727%
2026-05-27	1.1300	1.1400	1.1300	1.1400	+7.547%	2	1,361	-92.982%
2026-05-26	1.1000	1.1000	1.0500	1.0600	-15.200%	6	1,361	-92.453%
2026-05-22	1.0900	1.2500	1.0900	1.2500	-13.194%	2	1,362	-93.600%
2026-05-21	1.4400	1.5000	1.2700	1.4400	-0.690%	32	1,363	-94.444%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-3.333%	10	1,363	-94.483%
2026-05-18	1.4200	1.5000	1.4200	1.5000	+11.111%	6	1,363	-94.667%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,363	-94.074%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-5.325%	2	1,358	-95.000%
2026-05-11	2.0100	2.0100	1.6900	1.6900	+2.424%	9	1,358	-95.266%
2026-05-08	1.7500	1.7500	1.6500	1.6500	-21.429%	6	1,358	-95.152%
2026-05-07	2.1000	2.1000	2.1000	2.1000	0.000%	3	1,364	-96.190%
2026-05-06	2.0000	2.2000	2.0000	2.1000	+20.690%	240	1,361	-96.190%
2026-05-04	1.7600	1.7600	1.7400	1.7400	-3.333%	2	1,333	-95.402%
2026-05-01	1.8500	1.8500	1.8000	1.8000	-10.000%	15	1,326	-95.556%
2026-04-27	1.8900	2.1400	1.8900	2.0000	-6.103%	51	1,326	-96.000%
2026-04-22	2.1200	2.1300	2.1200	2.1300	-6.167%	2	1,352	-96.244%
2026-04-21	2.3700	2.3700	2.2700	2.2700	+11.823%	121	1,352	-96.476%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-8.969%	12	1,352	-96.059%
2026-04-17	2.2300	2.2300	2.2300	2.2300	+12.626%	1	1,340	-96.413%
2026-04-16	2.1900	2.1900	1.9800	1.9800	-12.000%	16	1,341	-95.960%
2026-04-15	1.5900	2.2500	1.5900	2.2500	+55.172%	17	1,325	-96.444%
2026-04-14	1.4500	1.4500	1.4500	1.4500	+12.403%	2	1,310	-94.483%
2026-04-13	1.2200	1.2900	1.2200	1.2900	+12.174%	8	1,309	-93.798%
2026-04-10	1.1900	1.1900	1.1500	1.1500	-26.282%	21	1,306	-93.043%
2026-04-02	1.5600	1.5600	1.5600	1.5600	-10.857%	1	1,300	-94.872%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+12.179%	1	1,300	-95.429%
2026-03-31	1.5600	1.5600	1.5600	1.5600	+3.311%	2	1,301	-94.872%
2026-03-30	1.4700	1.5500	1.4700	1.5100	-9.581%	4	1,299	-94.702%
2026-03-27	1.3200	1.6700	1.3200	1.6700	-6.704%	2	1,301	-95.210%
2026-03-24	1.8400	1.8400	1.7900	1.7900	-20.444%	2	1,300	-95.531%
2026-03-23	2.3100	2.3100	2.0600	2.2500	-18.182%	18	1,300	-96.444%
2026-03-19	2.7500	2.7500	2.5000	2.7500	+5.769%	10	1,299	-97.091%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-6.137%	5	1,294	-96.923%
2026-03-17	2.8300	3.0500	2.7700	2.7700	+12.146%	40	1,299	-97.112%
2026-03-16	2.4500	2.4800	2.3600	2.4700	+0.816%	11	1,264	-96.761%
2026-03-13	2.4200	2.4600	2.2400	2.4500	+16.114%	48	1,258	-96.735%
2026-03-12	2.5100	2.5100	2.0200	2.1100	-3.653%	49	1,220	-96.209%
2026-03-11	2.2400	2.2700	2.1900	2.1900	+7.353%	7	1,219	-96.347%
2026-03-10	2.0700	2.1000	2.0400	2.0400	-11.304%	209	1,214	-96.078%
2026-03-06	2.4300	2.4300	2.3000	2.3000	-16.667%	7	1,211	-96.522%
2026-03-05	2.7600	2.7600	2.7600	2.7600	-2.473%	3	1,211	-97.101%
2026-03-04	2.6400	2.8300	2.6000	2.8300	-30.123%	8	1,211	-97.173%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+55.172%	23	1,210	-98.025%
2026-03-02	2.5200	2.6600	2.4900	2.6100	-8.099%	11	1,233	-96.935%
2026-02-27	2.7500	2.8400	2.7500	2.8400	+7.170%	2	1,235	-97.183%
2026-02-26	2.5000	2.7900	2.5000	2.6500	+13.734%	13	1,235	-96.981%
2026-02-25	2.1400	2.4500	2.1400	2.3300	+9.906%	19	1,223	-96.567%
2026-02-24	2.1500	2.1500	1.9900	2.1200	-9.787%	7	1,223	-96.226%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+10.329%	1	1,220	-96.596%
2026-02-18	2.1300	2.1300	2.1300	2.1300	+85.217%	1	1,220	-96.244%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-45.238%	10	1,221	-93.043%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+14.130%	1	1,221	-96.190%
2026-02-11	2.3500	2.4500	1.8400	1.8400	-29.231%	12	1,220	-95.652%
2026-02-09	2.6000	2.6000	2.6000	2.6000	+2.362%	3	1,222	-96.923%
2026-02-06	2.5000	2.5500	2.4500	2.5400	-20.625%	18	1,225	-96.850%
2026-02-05	2.5800	3.2000	2.5800	3.2000	+20.755%	13	1,237	-97.500%
2026-02-04	2.3800	2.9200	2.3500	2.6500	-25.141%	50	1,226	-96.981%
2026-02-03	3.9700	3.9700	3.4100	3.5400	-21.508%	34	1,248	-97.740%
2026-02-02	4.1500	4.5100	4.1500	4.5100	+10.811%	17	1,247	-98.226%
2026-01-30	4.1100	4.1100	4.0500	4.0700	-12.473%	14	1,244	-98.034%
2026-01-29	4.3500	4.6500	4.3500	4.6500	+13.971%	5	1,258	-98.280%
2026-01-28	4.0800	4.0800	4.0800	4.0800	-10.526%	1	1,258	-98.039%
2026-01-23	4.9000	4.9000	4.5600	4.5600	-5.394%	4	1,259	-98.246%
2026-01-22	4.5000	4.8800	4.5000	4.8200	-14.387%	4	1,262	-98.340%
2026-01-21	5.1000	5.6300	5.1000	5.6300	+12.151%	8	1,262	-98.579%
2026-01-20	5.0300	5.1000	5.0200	5.0200	-7.890%	16	1,254	-98.406%
2026-01-16	5.1000	5.4500	5.1000	5.4500	-0.909%	44	1,244	-98.532%
2026-01-15	5.2500	5.5000	5.1300	5.5000	-1.434%	24	1,244	-98.545%
2026-01-14	5.5800	5.5800	5.5800	5.5800	-6.218%	1	1,245	-98.566%
2026-01-13	5.9500	5.9500	5.9500	5.9500	+3.478%	4	1,244	-98.655%
2026-01-12	5.7500	5.8500	5.7500	5.7500	-0.862%	6	1,241	-98.609%
2026-01-09	5.8000	5.9000	5.7900	5.8000	-7.200%	9	1,245	-98.621%
2026-01-08	6.2500	6.2500	6.2500	6.2500	0.000%	3	1,247	-98.720%
2026-01-07	6.4600	6.4600	6.1500	6.2500	+4.167%	30	1,247	-98.720%
2026-01-06	6.0300	6.0300	6.0000	6.0000	+27.660%	4	1,240	-98.667%
2026-01-05	4.4400	4.7000	4.4400	4.7000	-5.051%	7	1,242	-98.298%
2026-01-02	4.8000	5.2500	4.8000	4.9500	+5.319%	12	1,247	-98.384%
2025-12-31	4.7800	4.7800	4.7000	4.7000	+4.444%	16	1,263	-98.298%
2025-12-29	4.5000	4.5000	4.5000	4.5000	-3.640%	84	1,263	-98.222%
2025-12-26	4.7500	4.7500	4.6700	4.6700	+2.412%	11	1,263	-98.287%
2025-12-23	4.9500	4.9500	4.5000	4.5600	-7.879%	34	1,264	-98.246%
2025-12-22	5.0000	5.0000	4.9500	4.9500	+16.471%	2	1,256	-98.384%
2025-12-19	4.4700	4.4700	4.2000	4.2500	-9.958%	24	1,256	-98.118%
2025-12-18	4.7900	5.0000	4.7200	4.7200	+4.889%	8	2,507	-98.305%
2025-12-17	4.7600	4.8000	4.5000	4.5000	-10.000%	100	2,506	-98.222%
2025-12-16	5.0000	5.1500	4.9500	5.0000	-5.660%	86	2,574	-98.400%
2025-12-15	5.5500	6.0000	5.3000	5.3000	-22.173%	19	2,559	-98.491%
2025-12-12	6.7000	6.8100	6.7000	6.8100	+4.769%	3	2,557	-98.825%
2025-12-10	7.0100	7.0100	6.0000	6.5000	-19.554%	112	2,556	-98.769%
2025-12-09	8.0800	8.0800	8.0800	8.0800	-11.209%	1	2,547	-99.010%
2025-12-08	9.2000	9.2000	9.1000	9.1000	-1.087%	3	2,546	-99.121%
2025-12-05	9.3700	9.3700	9.1500	9.2000	+10.843%	6	2,546	-99.130%
2025-12-04	8.4000	8.4000	8.3000	8.3000	-5.682%	7	2,550	-99.036%
2025-12-03	9.0000	9.5000	8.7800	8.8000	+15.789%	109	2,545	-99.091%
2025-12-02	7.6000	7.6000	7.6000	7.6000	+5.263%	2	2,465	-98.947%
2025-12-01	7.5000	7.5000	7.1500	7.2200	-5.000%	99	2,463	-98.892%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+10.949%	5	2,435	-98.947%
2025-11-26	7.0000	7.0000	6.8500	6.8500	+7.535%	19	2,427	-98.832%
2025-11-25	6.2000	6.3900	6.0500	6.3700	-4.925%	78	2,427	-98.744%
2025-11-21	7.2700	7.2700	6.7000	6.7000	-7.713%	12	2,390	-98.806%
2025-11-20	7.5000	7.5700	7.1200	7.2600	-29.583%	57	2,383	-98.898%
2025-11-14	10.3100	10.3100	10.3100	10.3100	-1.810%	1	2,348	-99.224%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-2.326%	30	2,348	-99.238%
2025-11-12	11.2100	11.2100	10.7500	10.7500	0.000%	91	2,348	-99.256%
2025-11-11	10.5500	10.9300	10.5500	10.7500	+0.186%	41	2,434	-99.256%
2025-11-10	10.2500	10.7300	10.2500	10.7300	+6.766%	35	2,405	-99.254%
2025-11-07	10.0000	10.2000	10.0000	10.0500	+0.500%	8	2,410	-99.204%
2025-11-06	10.5000	10.6500	10.0000	10.0000	-3.846%	162	2,410	-99.200%
2025-11-05	11.4500	11.4500	10.4000	10.4000	-13.333%	20	2,321	-99.231%
2025-11-04	10.2000	12.3500	10.2000	12.0000	-16.493%	18	2,310	-99.333%
2025-11-03	13.8000	14.3700	13.6700	14.3700	+10.624%	13	2,287	-99.443%
2025-10-31	12.9900	12.9900	12.9900	12.9900	+1.882%	1	2,287	-99.384%
2025-10-29	12.7500	12.7500	12.7500	12.7500	-1.923%	1	2,288	-99.373%
2025-10-28	13.0500	15.0000	12.5700	13.0000	+23.810%	80	2,294	-99.385%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-10.866%	2	2,246	-99.238%
2025-10-21	11.7800	11.7800	11.7800	11.7800	+5.840%	1	2,248	-99.321%
2025-10-17	11.0000	11.1300	11.0000	11.1300	+0.815%	5	2,249	-99.281%
2025-10-16	11.0000	11.0400	11.0000	11.0400	-7.615%	2	2,253	-99.275%
2025-10-14	12.0000	12.0000	11.9500	11.9500	+0.505%	9	2,253	-99.331%
2025-10-13	11.8900	11.8900	11.8900	11.8900	-1.328%	1	2,262	-99.327%
2025-10-10	12.4000	12.4000	12.0000	12.0500	-11.722%	3	2,262	-99.336%
2025-10-09	14.5300	14.5300	13.6500	13.6500	-5.862%	9	2,263	-99.414%
2025-10-08	14.0000	14.5000	13.8500	14.5000	+8.614%	13	2,254	-99.448%
2025-10-07	14.6500	14.6500	12.9000	13.3500	-9.736%	9	2,258	-99.401%
2025-10-06	14.7000	14.8000	14.5800	14.7900	+9.963%	4	2,258	-99.459%
2025-10-03	14.0600	14.0600	13.4500	13.4500	+10.974%	26	2,265	-99.405%
2025-10-02	12.9000	12.9000	12.1200	12.1200	-10.685%	2	2,272	-99.340%
2025-09-30	13.4400	13.5700	13.4400	13.5700	-6.543%	3	2,271	-99.410%
2025-09-29	14.8600	14.8600	14.5200	14.5200	+5.523%	7	2,269	-99.449%
2025-09-26	13.7600	13.7600	13.7600	13.7600	+1.176%	5	2,267	-99.419%
2025-09-25	13.6400	13.7900	13.6000	13.6000	-5.358%	19	2,266	-99.412%
2025-09-23	14.2500	14.3800	14.2500	14.3700	-4.136%	27	2,266	-99.443%
2025-09-22	15.6100	15.8900	14.9900	14.9900	+11.037%	6	2,241	-99.466%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+13.924%	1	2,245	-99.407%
2025-09-18	11.8500	11.8500	11.8500	11.8500	-15.054%	3	2,245	-99.325%
2025-09-16	13.8900	13.9500	13.8900	13.9500	+2.952%	3	2,242	-99.427%
2025-09-15	13.5000	13.5500	13.5000	13.5500	+8.400%	4	2,241	-99.410%
2025-09-11	12.5000	12.5000	12.5000	12.5000	+7.481%	4	2,239	-99.360%
2025-09-10	12.5000	12.5000	11.6000	11.6300	-0.343%	1,004	2,239	-99.312%
2025-09-08	10.8000	11.6700	10.8000	11.6700	+13.632%	608	1,373	-99.314%
2025-09-05	10.4400	10.4400	10.0000	10.2700	-6.381%	4	830	-99.221%
2025-09-04	10.9700	10.9700	10.9700	10.9700	-1.703%	1	829	-99.271%
2025-09-03	11.5300	11.5300	11.1600	11.1600	+1.918%	3	828	-99.283%
2025-08-29	10.9500	10.9500	10.9500	10.9500	-13.780%	2	825	-99.269%
2025-08-27	12.9500	12.9500	12.7000	12.7000	-2.308%	9	825	-99.370%
2025-08-25	13.0000	13.0000	13.0000	13.0000	-0.763%	1	834	-99.385%
2025-08-22	13.1000	13.1000	13.1000	13.1000	+16.341%	1	834	-99.389%
2025-08-20	11.2600	11.2600	11.2600	11.2600	-8.826%	1	833	-99.290%
2025-08-19	11.2500	12.3500	11.2500	12.3500	+13.303%	2	833	-99.352%
2025-08-18	10.9000	10.9000	10.9000	10.9000	-3.111%	10	832	-99.266%
2025-08-15	11.2500	11.2500	11.2500	11.2500	+25.000%	1	831	-99.289%
2025-08-14	9.0000	9.0000	9.0000	9.0000	-10.448%	2	831	-99.111%
2025-08-13	10.1300	10.1500	10.0500	10.0500	+1.515%	3	829	-99.204%
2025-08-08	10.6500	10.6500	9.9000	9.9000	-5.714%	5	828	-99.192%
2025-08-07	10.5000	10.5000	10.5000	10.5000	+8.136%	10	828	-99.238%
2025-08-06	8.8800	9.7100	8.8800	9.7100	-9.674%	3	838	-99.176%
2025-08-05	10.7500	10.7500	10.7500	10.7500	+14.728%	2	835	-99.256%
2025-07-30	9.3700	9.3700	9.3700	9.3700	-8.317%	9	835	-99.146%
2025-07-29	10.2200	10.2200	10.2200	10.2200	-7.845%	2	834	-99.217%
2025-07-28	11.0400	11.0900	11.0400	11.0900	-1.510%	2	834	-99.279%
2025-07-23	11.6500	11.6500	11.2600	11.2600	-1.054%	11	835	-99.290%
2025-07-21	11.3800	11.3800	11.3800	11.3800	-6.337%	1	827	-99.297%
2025-07-18	12.1500	12.1500	12.1500	12.1500	-5.078%	1	826	-99.342%
2025-07-15	12.8000	12.8000	12.8000	12.8000	-5.395%	20	825	-99.375%
2025-07-14	13.5300	13.5300	13.5300	13.5300	-7.959%	5	823	-99.409%
2025-07-11	14.8300	14.8300	14.7000	14.7000	+1.031%	25	825	-99.456%
2025-07-10	14.3000	14.5500	14.3000	14.5500	-1.020%	10	850	-99.450%
2025-07-07	15.3400	15.3400	14.7000	14.7000	+7.299%	8	840	-99.456%
2025-07-03	13.7000	13.7000	13.7000	13.7000	+6.781%	1	839	-99.416%
2025-07-02	12.9900	12.9900	12.8300	12.8300	+3.468%	4	839	-99.376%
2025-07-01	12.2800	12.4000	12.2800	12.4000	-5.560%	5	840	-99.355%
2025-06-30	13.1300	13.1300	13.1300	13.1300	-2.741%	1	838	-99.391%
2025-06-26	12.8600	13.8500	12.8600	13.5000	+7.143%	17	837	-99.407%
2025-06-25	12.7000	12.7000	12.6000	12.6000	-1.563%	13	840	-99.365%
2025-06-24	12.7800	12.9000	12.7800	12.8000	+28.000%	29	840	-99.375%
2025-06-16	10.0000	10.0000	10.0000	10.0000	-3.288%	2	823	-99.200%
2025-06-11	10.6500	10.6500	10.0000	10.3400	+8.957%	56	823	-99.226%
2025-06-03	9.4000	9.4900	9.3300	9.4900	-5.195%	3	803	-99.157%
2025-06-02	9.3500	10.0100	9.3500	10.0100	+0.603%	4	804	-99.201%
2025-05-30	9.6500	10.1500	9.6500	9.9500	-4.050%	12	806	-99.196%
2025-05-29	10.2500	10.3700	10.2500	10.3700	-16.032%	11	806	-99.229%
2025-05-22	12.3500	12.3500	12.3500	12.3500	-1.594%	1	806	-99.352%
2025-05-21	12.3000	12.5500	12.3000	12.5500	-11.307%	2	806	-99.363%
2025-05-19	13.8300	14.1500	13.8000	14.1500	+0.283%	23	806	-99.435%
2025-05-16	13.6200	14.1100	13.6200	14.1100	+7.710%	4	804	-99.433%
2025-05-14	13.1000	13.1000	13.1000	13.1000	+9.992%	2	804	-99.389%
2025-05-12	9.0000	11.9100	9.0000	11.9100	+13.537%	10	802	-99.328%
2025-05-07	10.2300	10.4900	8.9000	10.4900	-2.870%	6	802	-99.237%
2025-05-06	10.8000	10.8000	10.8000	10.8000	-4.000%	2	804	-99.259%
2025-05-05	10.0700	11.2500	10.0700	11.2500	+4.167%	3	804	-99.289%
2025-05-02	10.8000	10.8000	10.8000	10.8000	+21.759%	6	801	-99.259%
2025-05-01	8.8700	8.8700	8.8700	8.8700	+6.739%	2	801	-99.098%
2025-04-30	8.3100	8.3100	8.3100	8.3100	+4.397%	3	801	-99.037%
2025-04-25	8.6900	8.6900	7.9600	7.9600	+1.144%	16	804	-98.995%
2025-04-24	7.2500	7.9000	7.2500	7.8700	+31.167%	58	805	-98.983%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-0.826%	3	755	-98.667%
2025-04-10	6.0500	6.0500	6.0500	6.0500	-0.493%	3	755	-98.678%
2025-04-09	4.9100	6.0800	4.9100	6.0800	+41.395%	54	755	-98.684%
2025-04-04	4.3000	4.3000	4.3000	4.3000	-23.894%	6	788	-98.140%
2025-04-03	5.5500	5.6500	5.5500	5.6500	-15.419%	2	791	-98.584%
2025-04-02	6.6800	6.6800	6.6800	6.6800	+9.508%	2	790	-98.802%
2025-03-28	6.1000	6.1000	6.1000	6.1000	-15.862%	40	792	-98.689%
2025-03-21	7.2500	7.2500	7.2500	7.2500	+9.517%	100	812	-98.897%
2025-03-19	6.6300	6.6300	6.6200	6.6200	+6.947%	5	762	-98.792%
2025-03-13	6.3000	6.3000	6.1900	6.1900	-9.635%	23	763	-98.708%
2025-03-11	6.8000	6.8500	6.8000	6.8500	-3.521%	51	763	-98.832%
2025-03-10	7.1000	7.1000	7.1000	7.1000	-10.579%	2	712	-98.873%
2025-03-06	7.9400	7.9400	7.9400	7.9400	-0.750%	2	712	-98.992%
2025-03-05	8.0000	8.0000	8.0000	8.0000	-2.200%	2	712	-99.000%
2025-03-04	6.9500	8.1800	6.4000	8.1800	+2.506%	24	714	-99.022%
2025-03-03	7.9800	7.9800	7.9800	7.9800	+6.827%	2	711	-98.997%
2025-02-27	7.4700	7.4700	7.4700	7.4700	-2.734%	3	711	-98.929%
2025-02-24	7.6800	7.6800	7.6800	7.6800	-16.066%	1	714	-98.958%
2025-02-21	9.8600	9.8600	9.1500	9.1500	-4.787%	12	714	-99.126%
2025-02-20	9.6100	9.6100	9.6100	9.6100	-3.417%	1	714	-99.168%
2025-02-19	9.2700	9.9500	9.2700	9.9500	+14.368%	4	714	-99.196%
2025-02-11	8.7000	8.7000	8.7000	8.7000	-1.806%	17	710	-99.080%
2025-02-10	8.0000	8.8600	8.0000	8.8600	+18.926%	8	716	-99.097%
2025-02-07	8.1300	8.1300	7.4500	7.4500	+43.269%	12	718	-98.926%
2025-02-06	5.2000	5.2000	5.2000	5.2000	-10.345%	5	721	-98.462%
2025-02-04	5.8000	5.8000	5.8000	5.8000	+16.000%	5	716	-98.621%
2025-01-27	5.0000	5.0000	5.0000	5.0000	-10.714%	2	716	-98.400%
2025-01-14	5.6000	5.6000	5.6000	5.6000	-1.754%	3	716	-98.571%
2025-01-07	6.3000	6.3000	5.7000	5.7000	+21.277%	13	713	-98.596%
2025-01-02	4.6000	4.7000	4.6000	4.7000	+14.634%	173	701	-98.298%
2024-12-31	4.1000	4.1000	4.1000	4.1000	-3.529%	1	534	-98.049%
2024-12-27	4.3500	4.3500	4.1700	4.2500	-20.561%	230	534	-98.118%
2024-12-18	5.3500	5.3500	5.3500	5.3500	+20.225%	1	629	-98.505%
2024-12-12	4.6500	4.6500	4.4500	4.4500	+2.535%	3	630	-98.202%
2024-12-11	4.3400	4.3400	4.3400	4.3400	-14.902%	1	631	-98.157%
2024-12-10	5.1000	5.1000	5.1000	5.1000	-6.422%	10	630	-98.431%
2024-12-09	5.4500	5.4500	5.4500	5.4500	+9.000%	1	622	-98.532%
2024-12-06	5.3800	5.3800	5.0000	5.0000	-1.961%	36	622	-98.400%
2024-12-05	5.0000	5.1000	5.0000	5.1000	-19.685%	11	607	-98.431%
2024-12-04	6.3500	6.3500	6.3500	6.3500	+6.723%	1	605	-98.740%
2024-11-20	5.9500	5.9500	5.9500	5.9500	+0.168%	5	604	-98.655%
2024-11-19	5.9400	5.9400	5.9400	5.9400	-1.818%	1	599	-98.653%
2024-11-18	5.6300	6.0500	5.6300	6.0500	-14.184%	8	598	-98.678%
2024-11-11	7.0500	7.0500	7.0500	7.0500	+1.439%	5	591	-98.865%
2024-11-08	7.1000	7.1000	6.9500	6.9500	-6.711%	32	596	-98.849%
2024-11-07	8.0000	8.0000	7.4500	7.4500	-4.609%	6	586	-98.926%
2024-11-06	7.8100	7.8100	7.8100	7.8100	-2.375%	1	580	-98.976%
2024-11-01	8.0000	8.0000	8.0000	8.0000	+8.844%	10	580	-99.000%
2024-10-31	6.8600	7.3500	6.8600	7.3500	-33.182%	10	575	-98.912%
2024-10-23	11.0000	11.0000	11.0000	11.0000	-24.138%	5	565	-99.273%
2024-10-11	12.9000	14.5000	12.9000	14.5000	+44.279%	94	576	-99.448%
2024-10-09	10.0500	10.0500	10.0500	10.0500	+22.561%	2	597	-99.204%
2024-10-04	8.2000	8.2000	8.2000	8.2000	-12.766%	4	596	-99.024%
2024-09-24	9.4000	9.4000	9.4000	9.4000	+22.876%	1	595	-99.149%
2024-09-16	7.7000	7.8000	7.6500	7.6500	-1.923%	381	595	-98.954%
2024-09-13	7.8000	7.8000	7.8000	7.8000	+6.996%	2	221	-98.974%
2024-09-12	7.3000	7.3000	7.2900	7.2900	+4.892%	18	220	-98.903%
2024-09-06	6.9500	6.9500	6.9500	6.9500	-11.012%	52	202	-98.849%
2024-09-05	7.8100	7.8100	7.8100	7.8100	-3.580%	1	202	-98.976%
2024-09-03	8.1000	8.1000	8.1000	8.1000	-4.706%	1	202	-99.012%
2024-08-30	8.5000	8.5000	8.5000	8.5000	+3.659%	2	202	-99.059%
2024-08-27	8.3000	8.3000	8.2000	8.2000	-8.889%	2	202	-99.024%
2024-08-23	8.8000	9.0000	8.8000	9.0000	-0.332%	4	202	-99.111%
2024-08-22	9.0300	9.0300	9.0300	9.0300	+4.152%	1	202	-99.114%
2024-08-21	8.6700	8.6700	8.6700	8.6700	-5.142%	1	202	-99.077%
2024-08-20	9.2500	9.2500	9.1400	9.1400	+30.199%	2	202	-99.125%
2024-07-18	7.0500	7.1200	6.8500	7.0200	-13.226%	23	202	-98.860%
2024-07-17	8.7000	8.7000	8.0900	8.0900	-6.039%	4	202	-99.011%
2024-07-15	8.6100	8.6100	8.6100	8.6100	-4.333%	2	202	-99.071%
2024-07-10	8.1000	9.0000	8.1000	9.0000	+6.635%	51	202	-99.111%
2024-07-05	9.2000	9.2000	8.4400	8.4400	-10.403%	8	153	-99.052%
2024-06-25	9.4200	9.4200	9.4200	9.4200	+4.088%	2	151	-99.151%
2024-06-24	9.0500	9.0500	9.0500	9.0500	+10.366%	1	151	-99.116%
2024-06-11	8.1000	8.2000	8.1000	8.2000	-21.531%	4	152	-99.024%
2024-06-10	10.4500	10.4500	10.4500	10.4500	+63.281%	2	148	-99.234%
2024-05-28	6.5500	6.5500	6.4000	6.4000	-19.699%	2	147	-98.750%
2024-05-10	7.9700	7.9700	7.9700	7.9700	-8.391%	2	147	-98.996%
2024-05-09	8.6100	8.7000	8.5100	8.7000	+14.024%	21	147	-99.080%
2024-05-08	7.5500	7.6300	7.5500	7.6300	-30.000%	4	142	-98.952%
2024-05-06	10.9000	10.9000	10.9000	10.9000	+12.603%	1	142	-99.266%
2024-05-02	9.6800	9.6800	9.6800	9.6800	-3.777%	1	141	-99.174%
2024-04-19	10.0400	10.0700	10.0400	10.0600	-10.179%	94	140	-99.205%
2024-04-17	11.2000	11.2000	11.2000	11.2000	-8.197%	32	132	-99.286%
2024-04-16	11.6000	12.2000	11.6000	12.2000	+2.263%	90	100	-99.344%
2024-04-12	11.9300	11.9300	11.9300	11.9300	-8.512%	2	11	-99.329%
2024-04-11	13.0400	13.0400	13.0400	13.0400	-6.857%	3	10	-99.387%
2024-04-03	14.0000	14.0000	14.0000	14.0000	-2.098%	2	7	-99.429%
2024-03-12	14.3000	14.3000	14.3000	14.3000	-3.962%	2	5	-99.441%
2024-03-08	15.3100	15.3100	14.8900	14.8900	+6.054%	14	0	-99.463%
2024-02-21	14.0400	14.0400	14.0400	14.0400	0.000%	2	0	-99.430%

.dark-mode .PxG4lg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxG4lg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C110UBER Dec 18 2026 110.00 Call (UBER261218C00110000)option OPRA

UBER20261218C110
UBER Dec 18 2026 110.00 Call (UBER261218C00110000)
option OPRA