Dark

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

EOD

Sep 30, 2026

0.0100-83.333%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-83.333%	9	1,318	0.000%
2026-09-29	0.1100	0.1100	0.0600	0.0600	-45.455%	8	1,318	-83.333%
2026-09-28	0.1100	0.1100	0.1100	0.1100	+22.222%	4	1,319	-90.909%
2026-09-25	0.0900	0.0900	0.0900	0.0900	+80.000%	7	1,323	-88.889%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,325	-80.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-9.091%	50	1,326	-90.000%
2026-09-21	0.1000	0.1100	0.1000	0.1100	+83.333%	13	1,326	-90.909%
2026-09-18	0.2200	0.2200	0.0600	0.0600	-14.286%	11	1,338	-83.333%
2026-09-17	0.1200	0.1200	0.0700	0.0700	-50.000%	13	1,329	-85.714%
2026-09-09	0.1400	0.1400	0.1400	0.1400	-36.364%	2	1,330	-92.857%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-29.032%	7	1,330	-95.455%
2026-08-28	0.3100	0.3100	0.3100	0.3100	-24.390%	6	1,323	-96.774%
2026-08-26	0.5000	0.5000	0.4100	0.4100	+28.125%	8	1,324	-97.561%
2026-08-25	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1,320	-96.875%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+21.212%	20	1,319	-97.500%
2026-08-19	0.2500	0.3300	0.2500	0.3300	+10.000%	3	1,319	-96.970%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-25.000%	10	1,318	-96.667%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,318	-97.500%
2026-08-11	0.4000	0.4200	0.3500	0.3500	-7.895%	9	1,308	-97.143%
2026-08-10	0.3800	0.3800	0.3800	0.3800	+18.750%	100	1,313	-97.368%
2026-08-07	0.2700	0.3200	0.2700	0.3200	+60.000%	11	1,213	-96.875%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-4.762%	4	1,203	-95.000%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-30.000%	1	1,207	-95.238%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+25.000%	12	1,206	-96.667%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,194	-95.833%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,195	-96.000%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-20.000%	2	1,196	-96.429%
2026-07-22	0.6000	0.6000	0.3500	0.3500	-22.222%	52	1,198	-97.143%
2026-07-21	0.4500	0.4900	0.4500	0.4500	-4.255%	5	1,199	-97.778%
2026-07-20	0.4700	0.4700	0.4700	0.4700	-26.563%	2	1,201	-97.872%
2026-07-13	0.6300	0.6400	0.6300	0.6400	+1.587%	8	1,203	-98.438%
2026-07-10	0.6300	0.6300	0.6300	0.6300	+14.545%	5	1,205	-98.413%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,200	-98.182%
2026-07-06	0.6200	0.6800	0.5300	0.5800	-3.333%	208	1,201	-98.276%
2026-07-02	0.5600	0.6100	0.5500	0.6000	+1.695%	299	1,203	-98.333%
2026-07-01	0.6000	0.6700	0.5900	0.5900	-23.377%	3	1,203	-98.305%
2026-06-30	0.6900	0.7700	0.6800	0.7700	+2.667%	390	1,204	-98.701%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-3.846%	2	1,186	-98.667%
2026-06-26	0.7800	0.7800	0.7800	0.7800	+4.000%	7	1,186	-98.718%
2026-06-25	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,179	-98.667%
2026-06-24	1.0000	1.0000	0.7500	0.7500	+50.000%	2	1,178	-98.667%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,177	-98.000%
2026-06-22	0.5600	0.5600	0.5500	0.5500	-6.780%	52	1,175	-98.182%
2026-06-18	0.4600	0.6400	0.4600	0.5900	-16.901%	27	1,182	-98.305%
2026-06-16	0.7100	0.7100	0.7100	0.7100	+47.917%	1	1,182	-98.592%
2026-06-12	0.4900	0.5800	0.4500	0.4800	-4.000%	7	1,182	-97.917%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+13.636%	40	1,182	-98.000%
2026-06-09	0.5600	0.5900	0.4400	0.4400	-34.328%	13	1,182	-97.727%
2026-06-08	0.6700	0.6700	0.6700	0.6700	-42.735%	1	1,187	-98.507%
2026-06-02	1.1700	1.1700	1.1700	1.1700	+17.000%	1	1,186	-99.145%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+53.846%	15	1,186	-99.000%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,186	-98.462%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-16.883%	10	1,186	-98.438%
2026-05-20	0.7500	0.7700	0.7500	0.7700	-10.465%	2	1,185	-98.701%
2026-05-19	0.9800	0.9800	0.8600	0.8600	-2.273%	30	1,184	-98.837%
2026-05-15	0.8800	0.8800	0.8800	0.8800	+11.392%	2	1,184	-98.864%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-9.195%	1	1,166	-98.734%
2026-05-13	0.9000	0.9000	0.8700	0.8700	-35.556%	10	1,172	-98.851%
2026-05-06	1.2500	1.3500	1.2500	1.3500	+32.353%	3	1,172	-99.259%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-6.422%	1	1,172	-99.020%
2026-05-04	1.0700	1.0900	1.0700	1.0900	-4.386%	71	1,172	-99.083%
2026-05-01	1.1500	1.1700	1.1200	1.1400	+10.680%	48	1,224	-99.123%
2026-04-29	1.0500	1.0500	1.0300	1.0300	-10.435%	6	1,224	-99.029%
2026-04-28	1.2500	1.2500	1.1500	1.1500	-9.449%	3	1,225	-99.130%
2026-04-27	1.3000	1.3000	1.2700	1.2700	+22.115%	6	1,225	-99.213%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,225	-99.038%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-20.863%	5	1,225	-99.091%
2026-04-17	1.2900	1.3900	1.2900	1.3900	0.000%	3	1,230	-99.281%
2026-04-16	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,230	-99.281%
2026-04-15	1.0900	1.3500	1.0600	1.3500	+58.824%	28	1,230	-99.259%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+16.438%	10	1,208	-98.824%
2026-04-13	0.6700	0.7600	0.6700	0.7300	+7.353%	11	1,208	-98.630%
2026-04-10	0.8600	0.8600	0.6800	0.6800	-43.333%	2	1,206	-98.529%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+15.385%	2	1,206	-99.167%
2026-04-06	1.0400	1.0400	1.0400	1.0400	+76.271%	2	1,204	-99.038%
2026-03-31	0.5900	0.5900	0.5900	0.5900	-35.870%	2	1,202	-98.305%
2026-03-30	0.8600	0.9500	0.8600	0.9200	-2.128%	3	1,200	-98.913%
2026-03-27	1.0000	1.0000	0.9400	0.9400	-17.544%	33	1,201	-98.936%
2026-03-26	1.1400	1.1400	1.1200	1.1400	-0.870%	12	1,194	-99.123%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,193	-99.130%
2026-03-24	1.2500	1.2500	1.1800	1.1800	-19.728%	4	1,192	-99.153%
2026-03-23	1.4700	1.4700	1.4700	1.4700	+2.083%	4	1,188	-99.320%
2026-03-20	1.4500	1.4500	1.4400	1.4400	-20.442%	12	1,191	-99.306%
2026-03-17	1.8700	1.8700	1.8100	1.8100	+21.477%	2	1,179	-99.448%
2026-03-16	1.4900	1.4900	1.4900	1.4900	+4.930%	4	1,178	-99.329%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+1.429%	1	1,181	-99.296%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-22.222%	2	1,182	-99.286%
2026-03-04	1.7300	1.8000	1.7200	1.8000	-4.255%	4	1,182	-99.444%
2026-03-03	1.8800	1.8800	1.8800	1.8800	+3.867%	1	1,182	-99.468%
2026-03-02	1.6400	1.8100	1.6300	1.8100	+0.556%	6	1,183	-99.448%
2026-02-27	1.8000	1.8000	1.8000	1.8000	0.000%	7	1,183	-99.444%
2026-02-26	1.8000	1.8000	1.8000	1.8000	+25.874%	62	1,189	-99.444%
2026-02-25	1.4300	1.4300	1.4300	1.4300	+1.418%	1	1,188	-99.301%
2026-02-24	1.2800	1.4100	1.2800	1.4100	+7.634%	2	1,188	-99.291%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-10.274%	1	1,189	-99.237%
2026-02-18	1.4500	1.4600	1.3900	1.4600	+8.955%	34	1,190	-99.315%
2026-02-17	1.3300	1.3400	1.2700	1.3400	+10.744%	41	1,205	-99.254%
2026-02-13	1.0900	1.4200	1.0900	1.2100	-14.184%	18	1,203	-99.174%
2026-02-11	1.5600	1.5600	1.4100	1.4100	-17.059%	37	1,203	-99.291%
2026-02-09	1.7400	1.7400	1.7000	1.7000	-8.602%	11	1,232	-99.412%
2026-02-05	1.6500	1.8600	1.6400	1.8600	+16.250%	4	1,242	-99.462%
2026-02-04	1.5000	1.8500	1.5000	1.6000	-35.484%	94	1,242	-99.375%
2026-02-03	2.5800	2.5800	2.4800	2.4800	-10.791%	11	1,304	-99.597%
2026-01-30	2.7800	3.3200	2.7800	2.7800	-7.333%	16	1,304	-99.640%
2026-01-28	2.9000	3.0000	2.9000	3.0000	+4.530%	3	1,308	-99.667%
2026-01-27	3.0600	3.0600	2.8700	2.8700	-4.333%	5	1,306	-99.652%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,311	-99.667%
2026-01-22	3.6000	3.6000	3.2500	3.2500	-8.451%	82	1,312	-99.692%
2026-01-21	3.7600	3.7600	3.5500	3.5500	+2.899%	3	1,294	-99.718%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-5.479%	7	1,295	-99.710%
2026-01-15	3.6000	3.6900	3.6000	3.6500	-7.360%	36	1,288	-99.726%
2026-01-14	3.9100	3.9400	3.9100	3.9400	+1.026%	3	1,270	-99.746%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-4.878%	21	1,272	-99.744%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-12.766%	4	1,265	-99.756%
2026-01-08	4.3600	4.7500	4.3600	4.7000	-1.053%	4	1,267	-99.787%
2026-01-07	4.5000	4.7500	4.5000	4.7500	+23.377%	21	1,265	-99.789%
2026-01-06	4.0000	4.0000	3.8500	3.8500	+25.817%	20	1,258	-99.740%
2026-01-05	3.1700	3.4000	3.0000	3.0600	-10.000%	26	1,248	-99.673%
2026-01-02	3.2000	3.4000	3.2000	3.4000	+5.263%	4	1,248	-99.706%
2025-12-31	3.3000	3.3000	3.2200	3.2300	-5.000%	24	1,251	-99.690%
2025-12-29	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,251	-99.706%
2025-12-26	3.2300	3.2900	3.2000	3.2000	+1.266%	20	1,251	-99.688%
2025-12-24	3.1600	3.1600	3.1600	3.1600	-4.242%	1	1,256	-99.684%
2025-12-22	3.5000	3.5000	3.3000	3.3000	+13.793%	111	1,256	-99.697%
2025-12-19	3.1500	3.1500	2.9000	2.9000	-10.769%	65	1,323	-99.655%
2025-12-17	3.3300	3.3300	3.2500	3.2500	-4.412%	22	1,345	-99.692%
2025-12-16	3.5500	3.6200	3.4000	3.4000	-9.814%	59	1,350	-99.706%
2025-12-15	3.9900	3.9900	3.7700	3.7700	-23.061%	13	1,335	-99.735%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+11.364%	1	1,343	-99.796%
2025-12-10	4.3000	5.2500	4.1500	4.4000	-24.786%	29	1,343	-99.773%
2025-12-09	6.0600	6.0600	5.8500	5.8500	-11.898%	2	1,329	-99.829%
2025-12-08	6.6500	6.6500	6.6400	6.6400	+2.154%	2	1,328	-99.849%
2025-12-05	6.6000	6.6000	6.2300	6.5000	+1.562%	22	1,327	-99.846%
2025-12-04	6.2000	6.4000	6.2000	6.4000	+2.400%	36	1,326	-99.844%
2025-12-03	6.3500	6.4500	6.2500	6.2500	+17.261%	22	1,311	-99.840%
2025-12-02	5.3300	5.3300	5.3300	5.3300	-1.296%	3	1,305	-99.812%
2025-12-01	5.0700	5.4000	5.0700	5.4000	-0.369%	40	1,304	-99.815%
2025-11-28	4.7000	5.4200	4.7000	5.4200	+4.231%	7	1,334	-99.815%
2025-11-26	4.9000	5.2000	4.9000	5.2000	+10.638%	23	1,315	-99.808%
2025-11-21	4.8700	5.0000	4.7000	4.7000	-13.761%	15	1,315	-99.787%
2025-11-20	6.1500	6.1500	4.8500	5.4500	-23.347%	17	1,300	-99.817%
2025-11-19	7.1100	7.1100	7.1100	7.1100	-0.559%	1	1,287	-99.859%
2025-11-18	6.8500	7.1500	6.8500	7.1500	-1.379%	2	1,286	-99.860%
2025-11-14	6.9500	7.5500	6.9500	7.2500	-11.261%	44	1,286	-99.862%
2025-11-13	8.0500	8.2100	8.0500	8.1700	+1.491%	5	1,309	-99.878%
2025-11-12	8.1700	8.1700	8.0400	8.0500	+0.249%	5	1,307	-99.876%
2025-11-11	7.9700	8.0500	7.9700	8.0300	-3.369%	40	1,309	-99.875%
2025-11-10	7.6500	8.3100	7.6500	8.3100	+8.627%	4	1,284	-99.880%
2025-11-07	7.7500	7.7500	7.2000	7.6500	-1.163%	16	1,282	-99.869%
2025-11-06	7.8500	7.8500	7.7400	7.7400	-4.444%	5	1,278	-99.871%
2025-11-05	8.6100	8.6100	8.0000	8.1000	-7.955%	8	1,279	-99.877%
2025-11-04	8.1100	8.8000	8.0000	8.8000	-23.677%	84	1,279	-99.886%
2025-11-03	10.5000	11.5300	9.7500	11.5300	+17.653%	16	1,230	-99.913%
2025-10-30	9.8000	9.8000	9.8000	9.8000	+2.618%	1	1,230	-99.898%
2025-10-29	9.5500	9.5500	9.5500	9.5500	-6.096%	5	1,231	-99.895%
2025-10-28	9.7500	10.1700	9.6500	10.1700	+3.776%	20	1,236	-99.902%
2025-10-27	9.7000	9.8000	9.2000	9.8000	+8.527%	6	1,243	-99.898%
2025-10-24	9.0400	9.0900	8.9900	9.0300	+14.304%	14	1,243	-99.889%
2025-10-22	8.5000	8.5000	7.9000	7.9000	-10.023%	52	1,241	-99.873%
2025-10-21	8.7900	8.8700	8.7800	8.7800	-1.570%	10	1,209	-99.886%
2025-10-20	9.0000	9.0000	8.7000	8.9200	+6.826%	6	1,211	-99.888%
2025-10-17	8.6900	8.6900	8.3500	8.3500	-0.595%	9	1,211	-99.880%
2025-10-16	8.6900	8.6900	8.4000	8.4000	-8.096%	22	1,216	-99.881%
2025-10-14	9.1500	9.1500	9.1400	9.1400	+0.440%	9	1,230	-99.891%
2025-10-13	9.3000	9.3000	9.1000	9.1000	-3.191%	11	1,231	-99.890%
2025-10-10	9.9400	10.2100	9.1000	9.4000	-10.476%	14	1,231	-99.894%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-6.166%	10	1,232	-99.905%
2025-10-08	11.1900	11.1900	11.1900	11.1900	+9.171%	1	1,232	-99.911%
2025-10-07	10.9800	11.1500	10.1500	10.2500	-14.082%	12	1,226	-99.902%
2025-10-06	11.0000	11.9300	11.0000	11.9300	+14.163%	12	1,226	-99.916%
2025-10-03	10.4500	10.4500	10.4500	10.4500	-1.970%	10	1,215	-99.904%
2025-09-30	10.6600	10.6600	10.6600	10.6600	-6.818%	9	1,205	-99.906%
2025-09-29	11.1500	11.4400	11.1500	11.4400	+14.400%	23	1,214	-99.913%
2025-09-25	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,194	-99.900%
2025-09-24	10.4100	10.5000	10.4100	10.5000	-5.830%	6	1,194	-99.905%
2025-09-23	11.1500	11.1500	11.1500	11.1500	-9.128%	7	1,198	-99.910%
2025-09-22	11.8000	12.2700	11.8000	12.2700	+15.864%	4	1,205	-99.919%
2025-09-19	10.3000	10.6000	10.3000	10.5900	+17.667%	25	1,207	-99.906%
2025-09-18	9.0000	9.0000	9.0000	9.0000	+5.882%	1	1,198	-99.889%
2025-09-17	9.0000	9.0000	8.5000	8.5000	-18.660%	13	1,199	-99.882%
2025-09-16	10.4800	10.4800	10.4500	10.4500	+1.852%	3	1,192	-99.904%
2025-09-15	10.1500	10.3500	9.8000	10.2600	+10.323%	30	1,190	-99.903%
2025-09-12	9.0000	9.3000	9.0000	9.3000	+6.043%	9	1,164	-99.892%
2025-09-08	8.7700	8.7800	8.7700	8.7700	+16.622%	5	1,156	-99.886%
2025-09-05	7.5500	7.5500	6.9000	7.5200	-9.940%	10	1,156	-99.867%
2025-09-04	8.1000	8.3500	8.1000	8.3500	-2.453%	6	1,150	-99.880%
2025-09-03	8.5600	8.5600	8.5600	8.5600	+5.031%	1	1,149	-99.883%
2025-08-29	9.0500	9.0500	8.1500	8.1500	-9.545%	2	1,149	-99.877%
2025-08-28	9.0100	9.0100	9.0100	9.0100	-5.158%	1	1,149	-99.889%
2025-08-26	9.5000	9.5000	9.5000	9.5000	+0.529%	1	1,150	-99.895%
2025-08-25	9.4600	9.4600	9.4500	9.4500	-6.343%	17	1,150	-99.894%
2025-08-22	10.0900	10.0900	10.0900	10.0900	+8.495%	1	1,149	-99.901%
2025-08-19	9.3100	9.3100	9.3000	9.3000	+20.310%	3	1,149	-99.892%
2025-08-14	7.7300	7.7300	7.7300	7.7300	+5.170%	1	1,150	-99.871%
2025-08-13	7.3500	7.3500	7.3500	7.3500	-3.417%	7	1,149	-99.864%
2025-08-08	7.4000	7.6100	7.4000	7.6100	+7.943%	2	1,144	-99.869%
2025-08-06	6.1500	7.0500	6.1500	7.0500	-2.355%	18	1,144	-99.858%
2025-08-04	6.9300	7.2200	6.9300	7.2200	+15.152%	31	1,147	-99.861%
2025-08-01	6.5000	6.5000	6.2700	6.2700	-7.386%	16	1,131	-99.841%
2025-07-30	6.9100	6.9100	6.7700	6.7700	+0.296%	17	1,131	-99.852%
2025-07-29	7.5000	7.5000	6.7000	6.7500	-20.024%	5	1,133	-99.852%
2025-07-23	8.7000	8.7000	8.4300	8.4400	-3.543%	11	1,133	-99.882%
2025-07-22	8.7500	8.7500	8.7500	8.7500	-0.568%	3	1,142	-99.886%
2025-07-21	8.8100	8.8100	8.8000	8.8000	+2.924%	11	1,142	-99.886%
2025-07-17	8.7800	8.7800	8.5000	8.5500	-26.293%	7	1,132	-99.883%
2025-07-11	11.6000	11.6000	11.6000	11.6000	-1.277%	1	1,133	-99.914%
2025-07-09	11.7500	11.7500	11.7500	11.7500	-0.927%	1	1,132	-99.915%
2025-07-08	11.7900	12.1000	11.7900	11.8600	+0.508%	4	1,132	-99.916%
2025-07-07	11.0000	11.8000	11.0000	11.8000	+15.686%	3	1,131	-99.915%
2025-07-03	10.6500	10.6500	10.2000	10.2000	-2.857%	4	1,131	-99.902%
2025-06-26	10.7200	11.1100	10.1000	10.5000	+12.060%	613	1,166	-99.905%
2025-06-25	10.0000	10.0000	9.3700	9.3700	-2.396%	25	1,249	-99.893%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+42.222%	1	1,234	-99.896%
2025-06-18	6.5000	6.7500	6.5000	6.7500	-11.533%	4	1,236	-99.852%
2025-06-16	7.7500	7.7500	7.6300	7.6300	+0.395%	12	1,236	-99.869%
2025-06-12	7.5000	7.6000	7.5000	7.6000	-5.941%	2	1,234	-99.868%
2025-06-11	8.0800	8.0800	8.0800	8.0800	-6.047%	1	1,233	-99.876%
2025-06-09	8.1000	8.6000	8.1000	8.6000	+7.098%	4	1,233	-99.884%
2025-06-05	8.0300	8.0300	8.0300	8.0300	+10.000%	1	1,236	-99.875%
2025-06-04	7.3000	7.3000	7.3000	7.3000	+1.108%	3	1,232	-99.863%
2025-06-03	7.0100	7.2200	7.0100	7.2200	-4.624%	2	1,232	-99.861%
2025-06-02	7.3100	7.5700	7.3100	7.5700	-1.432%	3	1,232	-99.868%
2025-05-30	7.9000	7.9000	7.4700	7.6800	-4.239%	6	1,232	-99.870%
2025-05-29	8.0000	8.0200	7.7300	8.0200	-14.225%	11	1,232	-99.875%
2025-05-28	9.3000	9.3500	9.3000	9.3500	-3.109%	49	1,225	-99.893%
2025-05-27	9.3300	9.6500	9.3300	9.6500	+2.442%	6	1,204	-99.896%
2025-05-23	9.1000	9.4200	9.1000	9.4200	-2.585%	14	1,206	-99.894%
2025-05-22	9.5400	9.6700	9.5400	9.6700	+0.311%	2	1,206	-99.897%
2025-05-21	10.0000	10.0000	9.6400	9.6400	-12.760%	21	1,207	-99.896%
2025-05-20	11.5800	11.5800	11.0500	11.0500	-2.126%	6	1,217	-99.910%
2025-05-19	11.2900	11.2900	11.2900	11.2900	-0.088%	1	1,212	-99.911%
2025-05-16	11.0000	11.6500	11.0000	11.3000	+9.179%	110	1,213	-99.912%
2025-05-15	10.3500	10.3500	10.3500	10.3500	-2.174%	1	1,189	-99.903%
2025-05-14	10.5300	10.6100	10.5300	10.5800	-5.367%	9	1,188	-99.905%
2025-05-13	9.4000	11.1800	9.4000	11.1800	+27.045%	16	1,184	-99.911%
2025-05-12	8.4800	8.8000	8.4800	8.8000	+25.714%	16	1,182	-99.886%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-10.256%	2	1,192	-99.857%
2025-05-07	7.5000	7.8000	7.5000	7.8000	-11.864%	25	1,192	-99.872%
2025-05-05	8.6500	8.8500	8.6500	8.8500	+12.739%	4	1,209	-99.887%
2025-05-02	7.8500	7.8500	7.8500	7.8500	+22.656%	2	1,209	-99.873%
2025-04-30	6.4000	6.4000	6.4000	6.4000	+21.442%	2	1,209	-99.844%
2025-04-23	5.2700	5.2700	5.2700	5.2700	+1.934%	3	1,209	-99.810%
2025-04-22	5.0000	5.1800	5.0000	5.1700	+3.400%	7	1,209	-99.807%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+10.375%	1	1,208	-99.800%
2025-04-14	4.5300	4.5300	4.5300	4.5300	-3.617%	2	1,208	-99.779%
2025-04-09	3.7100	4.7000	3.7100	4.7000	+52.597%	106	1,208	-99.787%
2025-04-08	3.4500	3.4500	3.0800	3.0800	-6.667%	92	1,102	-99.675%
2025-04-07	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,144	-99.697%
2025-04-04	3.4700	3.5100	3.3000	3.3000	-32.653%	6	1,144	-99.697%
2025-03-26	4.9700	4.9700	4.9000	4.9000	-10.909%	19	1,145	-99.796%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,164	-99.818%
2025-03-24	5.7700	5.8800	5.6000	5.6000	+2.752%	3	1,166	-99.821%
2025-03-21	5.3300	5.4500	5.3300	5.4500	+15.957%	160	1,165	-99.817%
2025-03-11	5.0000	5.0000	4.7000	4.7000	-10.476%	111	1,085	-99.787%
2025-03-10	5.4800	5.5500	5.0000	5.2500	-16.534%	18	1,079	-99.810%
2025-03-07	6.2900	6.2900	6.2900	6.2900	+1.452%	4	1,084	-99.841%
2025-03-06	6.2000	6.2000	6.2000	6.2000	-0.800%	15	1,084	-99.839%
2025-03-05	6.2500	6.2500	6.2500	6.2500	+3.306%	3	1,079	-99.840%
2025-03-04	6.2000	6.2000	5.8000	6.0500	-0.820%	20	1,079	-99.835%
2025-02-27	6.1000	6.1000	6.1000	6.1000	+2.521%	6	1,079	-99.836%
2025-02-26	5.9500	5.9500	5.9500	5.9500	-13.768%	15	1,085	-99.832%
2025-02-21	7.1000	7.1000	6.9000	6.9000	-7.754%	20	1,085	-99.855%
2025-02-20	7.4800	7.4800	7.4800	7.4800	-4.103%	8	1,093	-99.866%
2025-02-18	7.8500	7.8500	7.8000	7.8000	+1.828%	3	1,093	-99.872%
2025-02-13	7.0000	7.6600	7.0000	7.6600	+4.932%	5	1,098	-99.869%
2025-02-12	6.5000	7.4500	6.5000	7.3000	+11.450%	50	1,098	-99.863%
2025-02-10	6.8000	6.9500	6.5500	6.5500	+13.913%	10	1,140	-99.847%
2025-02-07	5.9600	5.9600	5.7500	5.7500	+33.721%	14	1,139	-99.826%
2025-02-06	3.5200	4.5000	2.9000	4.3000	+48.276%	21	1,144	-99.767%
2025-02-05	3.5500	3.5500	2.8500	2.9000	-25.450%	40	1,145	-99.655%
2025-02-03	3.6000	3.8900	3.6000	3.8900	+5.135%	3	1,139	-99.743%
2025-01-30	3.7500	3.7500	3.7000	3.7000	+5.714%	2	1,137	-99.730%
2025-01-29	3.6700	3.6700	3.5000	3.5000	-12.500%	3	1,137	-99.714%
2025-01-28	4.0000	4.1500	4.0000	4.0000	+0.503%	10	1,135	-99.750%
2025-01-27	4.1000	4.1000	3.9800	3.9800	+4.737%	9	1,129	-99.749%
2025-01-23	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,127	-99.737%
2025-01-21	4.0000	4.0500	4.0000	4.0500	-10.000%	10	1,127	-99.753%
2025-01-17	4.5000	4.5000	4.5000	4.5000	+12.500%	2	1,135	-99.778%
2025-01-14	3.9800	4.0000	3.9800	4.0000	-9.091%	5	1,135	-99.750%
2025-01-13	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,135	-99.773%
2025-01-08	4.2000	4.2000	4.0000	4.0000	-10.714%	2	1,134	-99.750%
2025-01-06	4.3500	4.5500	4.3000	4.4800	+38.272%	6	1,134	-99.777%
2024-12-31	3.2500	3.2500	3.1900	3.2400	-4.142%	20	1,143	-99.691%
2024-12-30	3.4000	3.4000	3.3500	3.3800	+3.681%	12	1,143	-99.704%
2024-12-27	3.3200	3.3800	3.2200	3.2600	-6.857%	1,076	1,144	-99.693%
2024-12-26	3.5000	3.5000	3.4500	3.5000	-8.377%	13	1,548	-99.714%
2024-12-23	3.8200	3.8200	3.8200	3.8200	+4.658%	1	1,535	-99.738%
2024-12-20	3.6500	3.6500	3.6500	3.6500	+2.241%	3	1,534	-99.726%
2024-12-19	3.5700	3.5700	3.5700	3.5700	-14.593%	40	1,534	-99.720%
2024-12-18	4.0500	4.4000	4.0500	4.1800	+16.111%	50	1,574	-99.761%
2024-12-17	3.5400	3.6000	3.5400	3.6000	-0.826%	12	1,537	-99.722%
2024-12-16	3.5200	3.7000	3.5200	3.6300	+4.011%	41	1,528	-99.725%
2024-12-13	3.5000	3.5000	3.4900	3.4900	-1.690%	4	1,528	-99.713%
2024-12-12	3.5000	3.5500	3.5000	3.5500	+10.938%	13	1,529	-99.718%
2024-12-11	3.5000	3.5000	3.2000	3.2000	-15.789%	51	1,517	-99.688%
2024-12-10	3.8500	3.8500	3.8000	3.8000	-8.434%	14	1,524	-99.737%
2024-12-09	4.1000	4.1500	3.9500	4.1500	+1.220%	14	1,512	-99.759%
2024-12-06	3.9500	4.1000	3.9500	4.1000	+3.797%	4	1,508	-99.756%
2024-12-05	4.1100	4.1500	3.9500	3.9500	-21.000%	26	1,509	-99.747%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-9.910%	5	1,497	-99.800%
2024-11-25	5.3600	5.5500	5.3500	5.5500	+11.000%	8	1,492	-99.820%
2024-11-22	5.0000	5.0000	5.0000	5.0000	+6.383%	2	1,488	-99.800%
2024-11-21	4.7000	4.7000	4.7000	4.7000	-16.519%	2	1,485	-99.787%
2024-11-15	5.6300	5.6300	5.6300	5.6300	+12.600%	6	1,485	-99.822%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,485	-99.800%
2024-11-11	5.2500	5.2500	5.2500	5.2500	-3.315%	4	1,484	-99.810%
2024-11-08	5.5300	5.5300	5.4300	5.4300	-10.248%	40	1,488	-99.816%
2024-11-07	6.1000	6.1000	5.8500	6.0500	-3.968%	8	1,468	-99.835%
2024-11-05	6.3000	6.3000	6.3000	6.3000	+4.132%	1	1,468	-99.841%
2024-11-04	6.0700	6.1500	6.0500	6.0500	-3.200%	3	1,469	-99.835%
2024-11-01	6.2500	6.2500	6.2500	6.2500	+11.807%	8	1,468	-99.840%
2024-10-31	7.0000	7.0000	5.4000	5.5900	-34.390%	16	1,464	-99.821%
2024-10-29	8.5200	8.5200	8.5200	8.5200	+8.535%	1	1,453	-99.883%
2024-10-25	7.9400	7.9400	7.7400	7.8500	-1.875%	10	1,453	-99.873%
2024-10-24	8.0000	8.0000	7.7000	8.0000	-8.571%	13	1,452	-99.875%
2024-10-23	8.7500	8.7500	8.7500	8.7500	-1.130%	5	1,451	-99.886%
2024-10-17	8.8500	8.8500	8.8500	8.8500	-12.808%	2	1,446	-99.887%
2024-10-15	10.2000	10.2000	10.1500	10.1500	-4.516%	9	1,444	-99.901%
2024-10-14	11.1700	11.6000	10.6300	10.6300	-9.068%	59	1,453	-99.906%
2024-10-11	10.4000	11.9000	10.4000	11.6900	+42.561%	90	1,461	-99.914%
2024-10-10	8.1500	8.2000	8.1500	8.2000	+4.859%	34	1,456	-99.878%
2024-10-08	7.8000	7.8500	7.7000	7.8200	+18.845%	403	1,479	-99.872%
2024-10-04	6.2200	6.5800	6.2200	6.5800	+4.610%	4	1,168	-99.848%
2024-10-02	6.6000	6.6000	6.2900	6.2900	-3.231%	5	1,169	-99.841%
2024-10-01	6.5000	6.5000	6.5000	6.5000	-6.475%	11	1,167	-99.846%
2024-09-30	6.9600	6.9600	6.9500	6.9500	-5.442%	101	1,167	-99.856%
2024-09-26	7.3500	7.3500	7.3500	7.3500	-5.769%	101	1,081	-99.864%
2024-09-25	7.7500	7.8000	7.7500	7.8000	+4.000%	3	1,008	-99.872%
2024-09-24	7.1000	7.5000	7.1000	7.5000	-0.531%	3	1,008	-99.867%
2024-09-19	7.2000	7.5400	7.2000	7.5400	+9.275%	4	1,006	-99.867%
2024-09-18	6.6300	6.9000	6.6300	6.9000	+3.759%	4	1,007	-99.855%
2024-09-17	6.5300	6.6500	6.5300	6.6500	+15.652%	2	1,007	-99.850%
2024-09-16	6.0000	6.0000	5.7500	5.7500	-7.258%	7	1,007	-99.826%
2024-09-13	6.4000	6.4000	5.8500	6.2000	+24.000%	14	1,007	-99.839%
2024-09-12	5.3000	5.3000	5.0000	5.0000	+2.041%	56	1,003	-99.800%
2024-09-11	5.2000	5.2000	4.9000	4.9000	-10.909%	2	1,017	-99.796%
2024-09-10	5.5000	5.5000	5.5000	5.5000	-3.509%	4	1,015	-99.818%
2024-09-09	6.4000	6.4000	5.7000	5.7000	+5.556%	5	1,015	-99.825%
2024-09-06	6.2000	6.2000	5.4000	5.4000	-16.538%	40	1,012	-99.815%
2024-09-05	6.4700	6.4700	6.4700	6.4700	+4.355%	1	1,011	-99.845%
2024-09-04	6.2000	6.2000	6.1000	6.2000	-0.800%	19	1,011	-99.839%
2024-09-03	6.4500	6.4500	6.2000	6.2500	-2.799%	19	1,011	-99.840%
2024-08-30	6.5700	6.5700	6.3000	6.4300	-2.576%	10	1,009	-99.844%
2024-08-29	6.6000	6.6000	6.6000	6.6000	+6.452%	1	1,009	-99.848%
2024-08-28	6.6000	6.6000	6.0000	6.2000	-4.615%	15	1,009	-99.839%
2024-08-27	6.5000	6.5000	6.5000	6.5000	-2.256%	5	1,017	-99.846%
2024-08-26	6.2000	7.0000	6.2000	6.6500	-10.738%	44	1,012	-99.850%
2024-08-23	7.2400	7.6500	7.1500	7.4500	+0.676%	78	1,007	-99.866%
2024-08-22	7.1500	7.4000	7.1500	7.4000	+2.778%	37	1,004	-99.865%
2024-08-21	7.4000	7.6500	7.2000	7.2000	-1.907%	28	1,003	-99.861%
2024-08-20	7.6500	7.6500	7.1000	7.3400	-2.133%	16	990	-99.864%
2024-08-19	7.2100	7.5000	7.2100	7.5000	+6.383%	11	986	-99.867%
2024-08-16	7.0000	7.0500	7.0000	7.0500	-4.730%	4	983	-99.858%
2024-08-15	7.2000	7.4000	7.2000	7.4000	+11.278%	4	984	-99.865%
2024-08-14	6.6500	6.6500	6.6500	6.6500	-0.746%	2	983	-99.850%
2024-08-13	6.6300	6.7500	6.6000	6.7000	+10.379%	78	981	-99.851%
2024-08-09	6.1500	6.2000	6.0700	6.0700	-5.891%	10	982	-99.835%
2024-08-08	5.8300	6.4500	5.8300	6.4500	+12.174%	8	980	-99.845%
2024-08-07	5.5000	6.0000	5.5000	5.7500	+15.000%	14	976	-99.826%
2024-08-06	4.3700	5.2500	4.3700	5.0000	+31.579%	31	962	-99.800%
2024-08-05	4.4000	4.4000	3.2000	3.8000	-9.953%	7	952	-99.737%
2024-08-02	3.9000	4.2200	3.5000	4.2200	-0.236%	124	956	-99.763%
2024-08-01	4.5300	4.5300	4.2300	4.2300	-10.947%	79	946	-99.764%
2024-07-30	4.7500	4.7500	4.7500	4.7500	-9.524%	1	973	-99.789%
2024-07-29	5.1200	5.2500	5.1200	5.2500	-5.405%	2	972	-99.810%
2024-07-26	5.5500	5.5500	4.9900	5.5500	+1.835%	39	971	-99.820%
2024-07-24	5.4500	5.4500	5.4500	5.4500	-10.214%	1	962	-99.817%
2024-07-23	6.5500	6.5500	6.0700	6.0700	-4.409%	2	963	-99.835%
2024-07-22	6.2000	6.3500	6.2000	6.3500	+6.723%	3	963	-99.843%
2024-07-19	5.9500	5.9500	5.9500	5.9500	+7.014%	2	961	-99.832%

.dark-mode .mLB9qR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLB9qR{ 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