Dark

UBER20261218C120
UBER Dec 18 2026 120.00 Call (UBER261218C00120000)
option OPRA

EOD

Aug 3, 2026

0.3000+25.000%(+0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3000	0.3000	0.3000	0.3000	+25.000%	12	1,206	0.000%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,194	+25.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,195	+20.000%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-20.000%	2	1,196	+7.143%
2026-07-22	0.6000	0.6000	0.3500	0.3500	-22.222%	52	1,198	-14.286%
2026-07-21	0.4500	0.4900	0.4500	0.4500	-4.255%	5	1,199	-33.333%
2026-07-20	0.4700	0.4700	0.4700	0.4700	-26.563%	2	1,201	-36.170%
2026-07-13	0.6300	0.6400	0.6300	0.6400	+1.587%	8	1,203	-53.125%
2026-07-10	0.6300	0.6300	0.6300	0.6300	+14.545%	5	1,205	-52.381%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,200	-45.455%
2026-07-06	0.6200	0.6800	0.5300	0.5800	-3.333%	208	1,201	-48.276%
2026-07-02	0.5600	0.6100	0.5500	0.6000	+1.695%	299	1,203	-50.000%
2026-07-01	0.6000	0.6700	0.5900	0.5900	-23.377%	3	1,203	-49.153%
2026-06-30	0.6900	0.7700	0.6800	0.7700	+2.667%	390	1,204	-61.039%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-3.846%	2	1,186	-60.000%
2026-06-26	0.7800	0.7800	0.7800	0.7800	+4.000%	7	1,186	-61.538%
2026-06-25	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,179	-60.000%
2026-06-24	1.0000	1.0000	0.7500	0.7500	+50.000%	2	1,178	-60.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,177	-40.000%
2026-06-22	0.5600	0.5600	0.5500	0.5500	-6.780%	52	1,175	-45.455%
2026-06-18	0.4600	0.6400	0.4600	0.5900	-16.901%	27	1,182	-49.153%
2026-06-16	0.7100	0.7100	0.7100	0.7100	+47.917%	1	1,182	-57.746%
2026-06-12	0.4900	0.5800	0.4500	0.4800	-4.000%	7	1,182	-37.500%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+13.636%	40	1,182	-40.000%
2026-06-09	0.5600	0.5900	0.4400	0.4400	-34.328%	13	1,182	-31.818%
2026-06-08	0.6700	0.6700	0.6700	0.6700	-42.735%	1	1,187	-55.224%
2026-06-02	1.1700	1.1700	1.1700	1.1700	+17.000%	1	1,186	-74.359%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+53.846%	15	1,186	-70.000%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,186	-53.846%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-16.883%	10	1,186	-53.125%
2026-05-20	0.7500	0.7700	0.7500	0.7700	-10.465%	2	1,185	-61.039%
2026-05-19	0.9800	0.9800	0.8600	0.8600	-2.273%	30	1,184	-65.116%
2026-05-15	0.8800	0.8800	0.8800	0.8800	+11.392%	2	1,184	-65.909%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-9.195%	1	1,166	-62.025%
2026-05-13	0.9000	0.9000	0.8700	0.8700	-35.556%	10	1,172	-65.517%
2026-05-06	1.2500	1.3500	1.2500	1.3500	+32.353%	3	1,172	-77.778%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-6.422%	1	1,172	-70.588%
2026-05-04	1.0700	1.0900	1.0700	1.0900	-4.386%	71	1,172	-72.477%
2026-05-01	1.1500	1.1700	1.1200	1.1400	+10.680%	48	1,224	-73.684%
2026-04-29	1.0500	1.0500	1.0300	1.0300	-10.435%	6	1,224	-70.874%
2026-04-28	1.2500	1.2500	1.1500	1.1500	-9.449%	3	1,225	-73.913%
2026-04-27	1.3000	1.3000	1.2700	1.2700	+22.115%	6	1,225	-76.378%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,225	-71.154%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-20.863%	5	1,225	-72.727%
2026-04-17	1.2900	1.3900	1.2900	1.3900	0.000%	3	1,230	-78.417%
2026-04-16	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,230	-78.417%
2026-04-15	1.0900	1.3500	1.0600	1.3500	+58.824%	28	1,230	-77.778%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+16.438%	10	1,208	-64.706%
2026-04-13	0.6700	0.7600	0.6700	0.7300	+7.353%	11	1,208	-58.904%
2026-04-10	0.8600	0.8600	0.6800	0.6800	-43.333%	2	1,206	-55.882%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+15.385%	2	1,206	-75.000%
2026-04-06	1.0400	1.0400	1.0400	1.0400	+76.271%	2	1,204	-71.154%
2026-03-31	0.5900	0.5900	0.5900	0.5900	-35.870%	2	1,202	-49.153%
2026-03-30	0.8600	0.9500	0.8600	0.9200	-2.128%	3	1,200	-67.391%
2026-03-27	1.0000	1.0000	0.9400	0.9400	-17.544%	33	1,201	-68.085%
2026-03-26	1.1400	1.1400	1.1200	1.1400	-0.870%	12	1,194	-73.684%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,193	-73.913%
2026-03-24	1.2500	1.2500	1.1800	1.1800	-19.728%	4	1,192	-74.576%
2026-03-23	1.4700	1.4700	1.4700	1.4700	+2.083%	4	1,188	-79.592%
2026-03-20	1.4500	1.4500	1.4400	1.4400	-20.442%	12	1,191	-79.167%
2026-03-17	1.8700	1.8700	1.8100	1.8100	+21.477%	2	1,179	-83.425%
2026-03-16	1.4900	1.4900	1.4900	1.4900	+4.930%	4	1,178	-79.866%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+1.429%	1	1,181	-78.873%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-22.222%	2	1,182	-78.571%
2026-03-04	1.7300	1.8000	1.7200	1.8000	-4.255%	4	1,182	-83.333%
2026-03-03	1.8800	1.8800	1.8800	1.8800	+3.867%	1	1,182	-84.043%
2026-03-02	1.6400	1.8100	1.6300	1.8100	+0.556%	6	1,183	-83.425%
2026-02-27	1.8000	1.8000	1.8000	1.8000	0.000%	7	1,183	-83.333%
2026-02-26	1.8000	1.8000	1.8000	1.8000	+25.874%	62	1,189	-83.333%
2026-02-25	1.4300	1.4300	1.4300	1.4300	+1.418%	1	1,188	-79.021%
2026-02-24	1.2800	1.4100	1.2800	1.4100	+7.634%	2	1,188	-78.723%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-10.274%	1	1,189	-77.099%
2026-02-18	1.4500	1.4600	1.3900	1.4600	+8.955%	34	1,190	-79.452%
2026-02-17	1.3300	1.3400	1.2700	1.3400	+10.744%	41	1,205	-77.612%
2026-02-13	1.0900	1.4200	1.0900	1.2100	-14.184%	18	1,203	-75.207%
2026-02-11	1.5600	1.5600	1.4100	1.4100	-17.059%	37	1,203	-78.723%
2026-02-09	1.7400	1.7400	1.7000	1.7000	-8.602%	11	1,232	-82.353%
2026-02-05	1.6500	1.8600	1.6400	1.8600	+16.250%	4	1,242	-83.871%
2026-02-04	1.5000	1.8500	1.5000	1.6000	-35.484%	94	1,242	-81.250%
2026-02-03	2.5800	2.5800	2.4800	2.4800	-10.791%	11	1,304	-87.903%
2026-01-30	2.7800	3.3200	2.7800	2.7800	-7.333%	16	1,304	-89.209%
2026-01-28	2.9000	3.0000	2.9000	3.0000	+4.530%	3	1,308	-90.000%
2026-01-27	3.0600	3.0600	2.8700	2.8700	-4.333%	5	1,306	-89.547%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,311	-90.000%
2026-01-22	3.6000	3.6000	3.2500	3.2500	-8.451%	82	1,312	-90.769%
2026-01-21	3.7600	3.7600	3.5500	3.5500	+2.899%	3	1,294	-91.549%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-5.479%	7	1,295	-91.304%
2026-01-15	3.6000	3.6900	3.6000	3.6500	-7.360%	36	1,288	-91.781%
2026-01-14	3.9100	3.9400	3.9100	3.9400	+1.026%	3	1,270	-92.386%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-4.878%	21	1,272	-92.308%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-12.766%	4	1,265	-92.683%
2026-01-08	4.3600	4.7500	4.3600	4.7000	-1.053%	4	1,267	-93.617%
2026-01-07	4.5000	4.7500	4.5000	4.7500	+23.377%	21	1,265	-93.684%
2026-01-06	4.0000	4.0000	3.8500	3.8500	+25.817%	20	1,258	-92.208%
2026-01-05	3.1700	3.4000	3.0000	3.0600	-10.000%	26	1,248	-90.196%
2026-01-02	3.2000	3.4000	3.2000	3.4000	+5.263%	4	1,248	-91.176%
2025-12-31	3.3000	3.3000	3.2200	3.2300	-5.000%	24	1,251	-90.712%
2025-12-29	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,251	-91.176%
2025-12-26	3.2300	3.2900	3.2000	3.2000	+1.266%	20	1,251	-90.625%
2025-12-24	3.1600	3.1600	3.1600	3.1600	-4.242%	1	1,256	-90.506%
2025-12-22	3.5000	3.5000	3.3000	3.3000	+13.793%	111	1,256	-90.909%
2025-12-19	3.1500	3.1500	2.9000	2.9000	-10.769%	65	1,323	-89.655%
2025-12-17	3.3300	3.3300	3.2500	3.2500	-4.412%	22	1,345	-90.769%
2025-12-16	3.5500	3.6200	3.4000	3.4000	-9.814%	59	1,350	-91.176%
2025-12-15	3.9900	3.9900	3.7700	3.7700	-23.061%	13	1,335	-92.042%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+11.364%	1	1,343	-93.878%
2025-12-10	4.3000	5.2500	4.1500	4.4000	-24.786%	29	1,343	-93.182%
2025-12-09	6.0600	6.0600	5.8500	5.8500	-11.898%	2	1,329	-94.872%
2025-12-08	6.6500	6.6500	6.6400	6.6400	+2.154%	2	1,328	-95.482%
2025-12-05	6.6000	6.6000	6.2300	6.5000	+1.562%	22	1,327	-95.385%
2025-12-04	6.2000	6.4000	6.2000	6.4000	+2.400%	36	1,326	-95.313%
2025-12-03	6.3500	6.4500	6.2500	6.2500	+17.261%	22	1,311	-95.200%
2025-12-02	5.3300	5.3300	5.3300	5.3300	-1.296%	3	1,305	-94.371%
2025-12-01	5.0700	5.4000	5.0700	5.4000	-0.369%	40	1,304	-94.444%
2025-11-28	4.7000	5.4200	4.7000	5.4200	+4.231%	7	1,334	-94.465%
2025-11-26	4.9000	5.2000	4.9000	5.2000	+10.638%	23	1,315	-94.231%
2025-11-21	4.8700	5.0000	4.7000	4.7000	-13.761%	15	1,315	-93.617%
2025-11-20	6.1500	6.1500	4.8500	5.4500	-23.347%	17	1,300	-94.495%
2025-11-19	7.1100	7.1100	7.1100	7.1100	-0.559%	1	1,287	-95.781%
2025-11-18	6.8500	7.1500	6.8500	7.1500	-1.379%	2	1,286	-95.804%
2025-11-14	6.9500	7.5500	6.9500	7.2500	-11.261%	44	1,286	-95.862%
2025-11-13	8.0500	8.2100	8.0500	8.1700	+1.491%	5	1,309	-96.328%
2025-11-12	8.1700	8.1700	8.0400	8.0500	+0.249%	5	1,307	-96.273%
2025-11-11	7.9700	8.0500	7.9700	8.0300	-3.369%	40	1,309	-96.264%
2025-11-10	7.6500	8.3100	7.6500	8.3100	+8.627%	4	1,284	-96.390%
2025-11-07	7.7500	7.7500	7.2000	7.6500	-1.163%	16	1,282	-96.078%
2025-11-06	7.8500	7.8500	7.7400	7.7400	-4.444%	5	1,278	-96.124%
2025-11-05	8.6100	8.6100	8.0000	8.1000	-7.955%	8	1,279	-96.296%
2025-11-04	8.1100	8.8000	8.0000	8.8000	-23.677%	84	1,279	-96.591%
2025-11-03	10.5000	11.5300	9.7500	11.5300	+17.653%	16	1,230	-97.398%
2025-10-30	9.8000	9.8000	9.8000	9.8000	+2.618%	1	1,230	-96.939%
2025-10-29	9.5500	9.5500	9.5500	9.5500	-6.096%	5	1,231	-96.859%
2025-10-28	9.7500	10.1700	9.6500	10.1700	+3.776%	20	1,236	-97.050%
2025-10-27	9.7000	9.8000	9.2000	9.8000	+8.527%	6	1,243	-96.939%
2025-10-24	9.0400	9.0900	8.9900	9.0300	+14.304%	14	1,243	-96.678%
2025-10-22	8.5000	8.5000	7.9000	7.9000	-10.023%	52	1,241	-96.203%
2025-10-21	8.7900	8.8700	8.7800	8.7800	-1.570%	10	1,209	-96.583%
2025-10-20	9.0000	9.0000	8.7000	8.9200	+6.826%	6	1,211	-96.637%
2025-10-17	8.6900	8.6900	8.3500	8.3500	-0.595%	9	1,211	-96.407%
2025-10-16	8.6900	8.6900	8.4000	8.4000	-8.096%	22	1,216	-96.429%
2025-10-14	9.1500	9.1500	9.1400	9.1400	+0.440%	9	1,230	-96.718%
2025-10-13	9.3000	9.3000	9.1000	9.1000	-3.191%	11	1,231	-96.703%
2025-10-10	9.9400	10.2100	9.1000	9.4000	-10.476%	14	1,231	-96.809%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-6.166%	10	1,232	-97.143%
2025-10-08	11.1900	11.1900	11.1900	11.1900	+9.171%	1	1,232	-97.319%
2025-10-07	10.9800	11.1500	10.1500	10.2500	-14.082%	12	1,226	-97.073%
2025-10-06	11.0000	11.9300	11.0000	11.9300	+14.163%	12	1,226	-97.485%
2025-10-03	10.4500	10.4500	10.4500	10.4500	-1.970%	10	1,215	-97.129%
2025-09-30	10.6600	10.6600	10.6600	10.6600	-6.818%	9	1,205	-97.186%
2025-09-29	11.1500	11.4400	11.1500	11.4400	+14.400%	23	1,214	-97.378%
2025-09-25	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,194	-97.000%
2025-09-24	10.4100	10.5000	10.4100	10.5000	-5.830%	6	1,194	-97.143%
2025-09-23	11.1500	11.1500	11.1500	11.1500	-9.128%	7	1,198	-97.309%
2025-09-22	11.8000	12.2700	11.8000	12.2700	+15.864%	4	1,205	-97.555%
2025-09-19	10.3000	10.6000	10.3000	10.5900	+17.667%	25	1,207	-97.167%
2025-09-18	9.0000	9.0000	9.0000	9.0000	+5.882%	1	1,198	-96.667%
2025-09-17	9.0000	9.0000	8.5000	8.5000	-18.660%	13	1,199	-96.471%
2025-09-16	10.4800	10.4800	10.4500	10.4500	+1.852%	3	1,192	-97.129%
2025-09-15	10.1500	10.3500	9.8000	10.2600	+10.323%	30	1,190	-97.076%
2025-09-12	9.0000	9.3000	9.0000	9.3000	+6.043%	9	1,164	-96.774%
2025-09-08	8.7700	8.7800	8.7700	8.7700	+16.622%	5	1,156	-96.579%
2025-09-05	7.5500	7.5500	6.9000	7.5200	-9.940%	10	1,156	-96.011%
2025-09-04	8.1000	8.3500	8.1000	8.3500	-2.453%	6	1,150	-96.407%
2025-09-03	8.5600	8.5600	8.5600	8.5600	+5.031%	1	1,149	-96.495%
2025-08-29	9.0500	9.0500	8.1500	8.1500	-9.545%	2	1,149	-96.319%
2025-08-28	9.0100	9.0100	9.0100	9.0100	-5.158%	1	1,149	-96.670%
2025-08-26	9.5000	9.5000	9.5000	9.5000	+0.529%	1	1,150	-96.842%
2025-08-25	9.4600	9.4600	9.4500	9.4500	-6.343%	17	1,150	-96.825%
2025-08-22	10.0900	10.0900	10.0900	10.0900	+8.495%	1	1,149	-97.027%
2025-08-19	9.3100	9.3100	9.3000	9.3000	+20.310%	3	1,149	-96.774%
2025-08-14	7.7300	7.7300	7.7300	7.7300	+5.170%	1	1,150	-96.119%
2025-08-13	7.3500	7.3500	7.3500	7.3500	-3.417%	7	1,149	-95.918%
2025-08-08	7.4000	7.6100	7.4000	7.6100	+7.943%	2	1,144	-96.058%
2025-08-06	6.1500	7.0500	6.1500	7.0500	-2.355%	18	1,144	-95.745%
2025-08-04	6.9300	7.2200	6.9300	7.2200	+15.152%	31	1,147	-95.845%
2025-08-01	6.5000	6.5000	6.2700	6.2700	-7.386%	16	1,131	-95.215%
2025-07-30	6.9100	6.9100	6.7700	6.7700	+0.296%	17	1,131	-95.569%
2025-07-29	7.5000	7.5000	6.7000	6.7500	-20.024%	5	1,133	-95.556%
2025-07-23	8.7000	8.7000	8.4300	8.4400	-3.543%	11	1,133	-96.445%
2025-07-22	8.7500	8.7500	8.7500	8.7500	-0.568%	3	1,142	-96.571%
2025-07-21	8.8100	8.8100	8.8000	8.8000	+2.924%	11	1,142	-96.591%
2025-07-17	8.7800	8.7800	8.5000	8.5500	-26.293%	7	1,132	-96.491%
2025-07-11	11.6000	11.6000	11.6000	11.6000	-1.277%	1	1,133	-97.414%
2025-07-09	11.7500	11.7500	11.7500	11.7500	-0.927%	1	1,132	-97.447%
2025-07-08	11.7900	12.1000	11.7900	11.8600	+0.508%	4	1,132	-97.470%
2025-07-07	11.0000	11.8000	11.0000	11.8000	+15.686%	3	1,131	-97.458%
2025-07-03	10.6500	10.6500	10.2000	10.2000	-2.857%	4	1,131	-97.059%
2025-06-26	10.7200	11.1100	10.1000	10.5000	+12.060%	613	1,166	-97.143%
2025-06-25	10.0000	10.0000	9.3700	9.3700	-2.396%	25	1,249	-96.798%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+42.222%	1	1,234	-96.875%
2025-06-18	6.5000	6.7500	6.5000	6.7500	-11.533%	4	1,236	-95.556%
2025-06-16	7.7500	7.7500	7.6300	7.6300	+0.395%	12	1,236	-96.068%
2025-06-12	7.5000	7.6000	7.5000	7.6000	-5.941%	2	1,234	-96.053%
2025-06-11	8.0800	8.0800	8.0800	8.0800	-6.047%	1	1,233	-96.287%
2025-06-09	8.1000	8.6000	8.1000	8.6000	+7.098%	4	1,233	-96.512%
2025-06-05	8.0300	8.0300	8.0300	8.0300	+10.000%	1	1,236	-96.264%
2025-06-04	7.3000	7.3000	7.3000	7.3000	+1.108%	3	1,232	-95.890%
2025-06-03	7.0100	7.2200	7.0100	7.2200	-4.624%	2	1,232	-95.845%
2025-06-02	7.3100	7.5700	7.3100	7.5700	-1.432%	3	1,232	-96.037%
2025-05-30	7.9000	7.9000	7.4700	7.6800	-4.239%	6	1,232	-96.094%
2025-05-29	8.0000	8.0200	7.7300	8.0200	-14.225%	11	1,232	-96.259%
2025-05-28	9.3000	9.3500	9.3000	9.3500	-3.109%	49	1,225	-96.791%
2025-05-27	9.3300	9.6500	9.3300	9.6500	+2.442%	6	1,204	-96.891%
2025-05-23	9.1000	9.4200	9.1000	9.4200	-2.585%	14	1,206	-96.815%
2025-05-22	9.5400	9.6700	9.5400	9.6700	+0.311%	2	1,206	-96.898%
2025-05-21	10.0000	10.0000	9.6400	9.6400	-12.760%	21	1,207	-96.888%
2025-05-20	11.5800	11.5800	11.0500	11.0500	-2.126%	6	1,217	-97.285%
2025-05-19	11.2900	11.2900	11.2900	11.2900	-0.088%	1	1,212	-97.343%
2025-05-16	11.0000	11.6500	11.0000	11.3000	+9.179%	110	1,213	-97.345%
2025-05-15	10.3500	10.3500	10.3500	10.3500	-2.174%	1	1,189	-97.101%
2025-05-14	10.5300	10.6100	10.5300	10.5800	-5.367%	9	1,188	-97.164%
2025-05-13	9.4000	11.1800	9.4000	11.1800	+27.045%	16	1,184	-97.317%
2025-05-12	8.4800	8.8000	8.4800	8.8000	+25.714%	16	1,182	-96.591%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-10.256%	2	1,192	-95.714%
2025-05-07	7.5000	7.8000	7.5000	7.8000	-11.864%	25	1,192	-96.154%
2025-05-05	8.6500	8.8500	8.6500	8.8500	+12.739%	4	1,209	-96.610%
2025-05-02	7.8500	7.8500	7.8500	7.8500	+22.656%	2	1,209	-96.178%
2025-04-30	6.4000	6.4000	6.4000	6.4000	+21.442%	2	1,209	-95.313%
2025-04-23	5.2700	5.2700	5.2700	5.2700	+1.934%	3	1,209	-94.307%
2025-04-22	5.0000	5.1800	5.0000	5.1700	+3.400%	7	1,209	-94.197%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+10.375%	1	1,208	-94.000%
2025-04-14	4.5300	4.5300	4.5300	4.5300	-3.617%	2	1,208	-93.377%
2025-04-09	3.7100	4.7000	3.7100	4.7000	+52.597%	106	1,208	-93.617%
2025-04-08	3.4500	3.4500	3.0800	3.0800	-6.667%	92	1,102	-90.260%
2025-04-07	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,144	-90.909%
2025-04-04	3.4700	3.5100	3.3000	3.3000	-32.653%	6	1,144	-90.909%
2025-03-26	4.9700	4.9700	4.9000	4.9000	-10.909%	19	1,145	-93.878%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,164	-94.545%
2025-03-24	5.7700	5.8800	5.6000	5.6000	+2.752%	3	1,166	-94.643%
2025-03-21	5.3300	5.4500	5.3300	5.4500	+15.957%	160	1,165	-94.495%
2025-03-11	5.0000	5.0000	4.7000	4.7000	-10.476%	111	1,085	-93.617%
2025-03-10	5.4800	5.5500	5.0000	5.2500	-16.534%	18	1,079	-94.286%
2025-03-07	6.2900	6.2900	6.2900	6.2900	+1.452%	4	1,084	-95.231%
2025-03-06	6.2000	6.2000	6.2000	6.2000	-0.800%	15	1,084	-95.161%
2025-03-05	6.2500	6.2500	6.2500	6.2500	+3.306%	3	1,079	-95.200%
2025-03-04	6.2000	6.2000	5.8000	6.0500	-0.820%	20	1,079	-95.041%
2025-02-27	6.1000	6.1000	6.1000	6.1000	+2.521%	6	1,079	-95.082%
2025-02-26	5.9500	5.9500	5.9500	5.9500	-13.768%	15	1,085	-94.958%
2025-02-21	7.1000	7.1000	6.9000	6.9000	-7.754%	20	1,085	-95.652%
2025-02-20	7.4800	7.4800	7.4800	7.4800	-4.103%	8	1,093	-95.989%
2025-02-18	7.8500	7.8500	7.8000	7.8000	+1.828%	3	1,093	-96.154%
2025-02-13	7.0000	7.6600	7.0000	7.6600	+4.932%	5	1,098	-96.084%
2025-02-12	6.5000	7.4500	6.5000	7.3000	+11.450%	50	1,098	-95.890%
2025-02-10	6.8000	6.9500	6.5500	6.5500	+13.913%	10	1,140	-95.420%
2025-02-07	5.9600	5.9600	5.7500	5.7500	+33.721%	14	1,139	-94.783%
2025-02-06	3.5200	4.5000	2.9000	4.3000	+48.276%	21	1,144	-93.023%
2025-02-05	3.5500	3.5500	2.8500	2.9000	-25.450%	40	1,145	-89.655%
2025-02-03	3.6000	3.8900	3.6000	3.8900	+5.135%	3	1,139	-92.288%
2025-01-30	3.7500	3.7500	3.7000	3.7000	+5.714%	2	1,137	-91.892%
2025-01-29	3.6700	3.6700	3.5000	3.5000	-12.500%	3	1,137	-91.429%
2025-01-28	4.0000	4.1500	4.0000	4.0000	+0.503%	10	1,135	-92.500%
2025-01-27	4.1000	4.1000	3.9800	3.9800	+4.737%	9	1,129	-92.462%
2025-01-23	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,127	-92.105%
2025-01-21	4.0000	4.0500	4.0000	4.0500	-10.000%	10	1,127	-92.593%
2025-01-17	4.5000	4.5000	4.5000	4.5000	+12.500%	2	1,135	-93.333%
2025-01-14	3.9800	4.0000	3.9800	4.0000	-9.091%	5	1,135	-92.500%
2025-01-13	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,135	-93.182%
2025-01-08	4.2000	4.2000	4.0000	4.0000	-10.714%	2	1,134	-92.500%
2025-01-06	4.3500	4.5500	4.3000	4.4800	+38.272%	6	1,134	-93.304%
2024-12-31	3.2500	3.2500	3.1900	3.2400	-4.142%	20	1,143	-90.741%
2024-12-30	3.4000	3.4000	3.3500	3.3800	+3.681%	12	1,143	-91.124%
2024-12-27	3.3200	3.3800	3.2200	3.2600	-6.857%	1,076	1,144	-90.798%
2024-12-26	3.5000	3.5000	3.4500	3.5000	-8.377%	13	1,548	-91.429%
2024-12-23	3.8200	3.8200	3.8200	3.8200	+4.658%	1	1,535	-92.147%
2024-12-20	3.6500	3.6500	3.6500	3.6500	+2.241%	3	1,534	-91.781%
2024-12-19	3.5700	3.5700	3.5700	3.5700	-14.593%	40	1,534	-91.597%
2024-12-18	4.0500	4.4000	4.0500	4.1800	+16.111%	50	1,574	-92.823%
2024-12-17	3.5400	3.6000	3.5400	3.6000	-0.826%	12	1,537	-91.667%
2024-12-16	3.5200	3.7000	3.5200	3.6300	+4.011%	41	1,528	-91.736%
2024-12-13	3.5000	3.5000	3.4900	3.4900	-1.690%	4	1,528	-91.404%
2024-12-12	3.5000	3.5500	3.5000	3.5500	+10.938%	13	1,529	-91.549%
2024-12-11	3.5000	3.5000	3.2000	3.2000	-15.789%	51	1,517	-90.625%
2024-12-10	3.8500	3.8500	3.8000	3.8000	-8.434%	14	1,524	-92.105%
2024-12-09	4.1000	4.1500	3.9500	4.1500	+1.220%	14	1,512	-92.771%
2024-12-06	3.9500	4.1000	3.9500	4.1000	+3.797%	4	1,508	-92.683%
2024-12-05	4.1100	4.1500	3.9500	3.9500	-21.000%	26	1,509	-92.405%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-9.910%	5	1,497	-94.000%
2024-11-25	5.3600	5.5500	5.3500	5.5500	+11.000%	8	1,492	-94.595%
2024-11-22	5.0000	5.0000	5.0000	5.0000	+6.383%	2	1,488	-94.000%
2024-11-21	4.7000	4.7000	4.7000	4.7000	-16.519%	2	1,485	-93.617%
2024-11-15	5.6300	5.6300	5.6300	5.6300	+12.600%	6	1,485	-94.671%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,485	-94.000%
2024-11-11	5.2500	5.2500	5.2500	5.2500	-3.315%	4	1,484	-94.286%
2024-11-08	5.5300	5.5300	5.4300	5.4300	-10.248%	40	1,488	-94.475%
2024-11-07	6.1000	6.1000	5.8500	6.0500	-3.968%	8	1,468	-95.041%
2024-11-05	6.3000	6.3000	6.3000	6.3000	+4.132%	1	1,468	-95.238%
2024-11-04	6.0700	6.1500	6.0500	6.0500	-3.200%	3	1,469	-95.041%
2024-11-01	6.2500	6.2500	6.2500	6.2500	+11.807%	8	1,468	-95.200%
2024-10-31	7.0000	7.0000	5.4000	5.5900	-34.390%	16	1,464	-94.633%
2024-10-29	8.5200	8.5200	8.5200	8.5200	+8.535%	1	1,453	-96.479%
2024-10-25	7.9400	7.9400	7.7400	7.8500	-1.875%	10	1,453	-96.178%
2024-10-24	8.0000	8.0000	7.7000	8.0000	-8.571%	13	1,452	-96.250%
2024-10-23	8.7500	8.7500	8.7500	8.7500	-1.130%	5	1,451	-96.571%
2024-10-17	8.8500	8.8500	8.8500	8.8500	-12.808%	2	1,446	-96.610%
2024-10-15	10.2000	10.2000	10.1500	10.1500	-4.516%	9	1,444	-97.044%
2024-10-14	11.1700	11.6000	10.6300	10.6300	-9.068%	59	1,453	-97.178%
2024-10-11	10.4000	11.9000	10.4000	11.6900	+42.561%	90	1,461	-97.434%
2024-10-10	8.1500	8.2000	8.1500	8.2000	+4.859%	34	1,456	-96.341%
2024-10-08	7.8000	7.8500	7.7000	7.8200	+18.845%	403	1,479	-96.164%
2024-10-04	6.2200	6.5800	6.2200	6.5800	+4.610%	4	1,168	-95.441%
2024-10-02	6.6000	6.6000	6.2900	6.2900	-3.231%	5	1,169	-95.231%
2024-10-01	6.5000	6.5000	6.5000	6.5000	-6.475%	11	1,167	-95.385%
2024-09-30	6.9600	6.9600	6.9500	6.9500	-5.442%	101	1,167	-95.683%
2024-09-26	7.3500	7.3500	7.3500	7.3500	-5.769%	101	1,081	-95.918%
2024-09-25	7.7500	7.8000	7.7500	7.8000	+4.000%	3	1,008	-96.154%
2024-09-24	7.1000	7.5000	7.1000	7.5000	-0.531%	3	1,008	-96.000%
2024-09-19	7.2000	7.5400	7.2000	7.5400	+9.275%	4	1,006	-96.021%
2024-09-18	6.6300	6.9000	6.6300	6.9000	+3.759%	4	1,007	-95.652%
2024-09-17	6.5300	6.6500	6.5300	6.6500	+15.652%	2	1,007	-95.489%
2024-09-16	6.0000	6.0000	5.7500	5.7500	-7.258%	7	1,007	-94.783%
2024-09-13	6.4000	6.4000	5.8500	6.2000	+24.000%	14	1,007	-95.161%
2024-09-12	5.3000	5.3000	5.0000	5.0000	+2.041%	56	1,003	-94.000%
2024-09-11	5.2000	5.2000	4.9000	4.9000	-10.909%	2	1,017	-93.878%
2024-09-10	5.5000	5.5000	5.5000	5.5000	-3.509%	4	1,015	-94.545%
2024-09-09	6.4000	6.4000	5.7000	5.7000	+5.556%	5	1,015	-94.737%
2024-09-06	6.2000	6.2000	5.4000	5.4000	-16.538%	40	1,012	-94.444%
2024-09-05	6.4700	6.4700	6.4700	6.4700	+4.355%	1	1,011	-95.363%
2024-09-04	6.2000	6.2000	6.1000	6.2000	-0.800%	19	1,011	-95.161%
2024-09-03	6.4500	6.4500	6.2000	6.2500	-2.799%	19	1,011	-95.200%
2024-08-30	6.5700	6.5700	6.3000	6.4300	-2.576%	10	1,009	-95.334%
2024-08-29	6.6000	6.6000	6.6000	6.6000	+6.452%	1	1,009	-95.455%
2024-08-28	6.6000	6.6000	6.0000	6.2000	-4.615%	15	1,009	-95.161%
2024-08-27	6.5000	6.5000	6.5000	6.5000	-2.256%	5	1,017	-95.385%
2024-08-26	6.2000	7.0000	6.2000	6.6500	-10.738%	44	1,012	-95.489%
2024-08-23	7.2400	7.6500	7.1500	7.4500	+0.676%	78	1,007	-95.973%
2024-08-22	7.1500	7.4000	7.1500	7.4000	+2.778%	37	1,004	-95.946%
2024-08-21	7.4000	7.6500	7.2000	7.2000	-1.907%	28	1,003	-95.833%
2024-08-20	7.6500	7.6500	7.1000	7.3400	-2.133%	16	990	-95.913%
2024-08-19	7.2100	7.5000	7.2100	7.5000	+6.383%	11	986	-96.000%
2024-08-16	7.0000	7.0500	7.0000	7.0500	-4.730%	4	983	-95.745%
2024-08-15	7.2000	7.4000	7.2000	7.4000	+11.278%	4	984	-95.946%
2024-08-14	6.6500	6.6500	6.6500	6.6500	-0.746%	2	983	-95.489%
2024-08-13	6.6300	6.7500	6.6000	6.7000	+10.379%	78	981	-95.522%
2024-08-09	6.1500	6.2000	6.0700	6.0700	-5.891%	10	982	-95.058%
2024-08-08	5.8300	6.4500	5.8300	6.4500	+12.174%	8	980	-95.349%
2024-08-07	5.5000	6.0000	5.5000	5.7500	+15.000%	14	976	-94.783%
2024-08-06	4.3700	5.2500	4.3700	5.0000	+31.579%	31	962	-94.000%
2024-08-05	4.4000	4.4000	3.2000	3.8000	-9.953%	7	952	-92.105%
2024-08-02	3.9000	4.2200	3.5000	4.2200	-0.236%	124	956	-92.891%
2024-08-01	4.5300	4.5300	4.2300	4.2300	-10.947%	79	946	-92.908%
2024-07-30	4.7500	4.7500	4.7500	4.7500	-9.524%	1	973	-93.684%
2024-07-29	5.1200	5.2500	5.1200	5.2500	-5.405%	2	972	-94.286%
2024-07-26	5.5500	5.5500	4.9900	5.5500	+1.835%	39	971	-94.595%
2024-07-24	5.4500	5.4500	5.4500	5.4500	-10.214%	1	962	-94.495%
2024-07-23	6.5500	6.5500	6.0700	6.0700	-4.409%	2	963	-95.058%
2024-07-22	6.2000	6.3500	6.2000	6.3500	+6.723%	3	963	-95.276%
2024-07-19	5.9500	5.9500	5.9500	5.9500	+7.014%	2	961	-94.958%
2024-07-18	6.1000	6.3500	5.4900	5.5600	-14.462%	51	960	-94.604%
2024-07-17	7.5000	7.7500	6.5000	6.5000	-21.021%	44	932	-95.385%
2024-07-16	8.0000	8.7400	8.0000	8.2300	+9.441%	31	944	-96.355%
2024-07-15	7.2500	7.5200	7.0500	7.5200	-3.590%	4	931	-96.011%
2024-07-12	8.1700	8.1700	7.8000	7.8000	-1.515%	4	928	-96.154%
2024-07-11	7.5000	7.9200	7.3000	7.9200	+17.682%	10	927	-96.212%
2024-07-10	6.8000	6.8200	6.4700	6.7300	-8.684%	104	923	-95.542%
2024-07-08	7.1000	7.3700	7.1000	7.3700	+8.542%	12	920	-95.929%
2024-07-05	7.7000	7.7000	6.7900	6.7900	-11.818%	38	922	-95.582%
2024-07-03	7.7000	7.7000	7.7000	7.7000	+6.944%	1	906	-96.104%
2024-07-02	7.2000	7.2000	7.2000	7.2000	+2.857%	2	906	-95.833%
2024-07-01	7.9000	7.9000	7.0000	7.0000	-17.647%	3	901	-95.714%
2024-06-28	8.1000	8.5000	8.1000	8.5000	+19.718%	38	901	-96.471%
2024-06-27	7.2000	7.2000	7.1000	7.1000	-7.792%	6	901	-95.775%
2024-06-26	8.1000	8.1000	7.7000	7.7000	+1.449%	3	900	-96.104%
2024-06-25	7.6000	7.9000	7.2500	7.5900	+1.879%	22	899	-96.047%
2024-06-24	7.7000	7.7000	7.4500	7.4500	+0.676%	2	901	-95.973%
2024-06-20	7.5000	7.5400	7.4000	7.4000	-0.671%	13	902	-95.946%
2024-06-18	7.9000	7.9000	7.4500	7.4500	-3.247%	3	901	-95.973%
2024-06-17	7.4000	7.7000	7.4000	7.7000	+8.451%	10	901	-96.104%
2024-06-14	7.3400	7.3400	7.1000	7.1000	-7.792%	30	892	-95.775%
2024-06-13	7.9500	7.9500	7.7000	7.7000	-8.876%	13	898	-96.104%
2024-06-12	7.4500	8.4500	7.2000	8.4500	+28.030%	17	885	-96.450%

.dark-mode .h9qfqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9qfqy{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C120UBER Dec 18 2026 120.00 Call (UBER261218C00120000)option OPRA

UBER20261218C120
UBER Dec 18 2026 120.00 Call (UBER261218C00120000)
option OPRA