Dark

UBER20261218C130
UBER Dec 18 2026 130.00 Call (UBER261218C00130000)
option OPRA

EOD

Oct 1, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,819	0.000%
2026-09-30	0.0400	0.0400	0.0400	0.0400	0.000%	30	1,818	+25.000%
2026-09-29	0.0600	0.0600	0.0400	0.0400	+33.333%	2	1,818	+25.000%
2026-09-28	0.0600	0.0600	0.0300	0.0300	+50.000%	2	1,818	+66.667%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-50.000%	2	1,817	+150.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	-66.667%	1	1,818	+25.000%
2026-09-16	0.1200	0.1200	0.1200	0.1200	+33.333%	300	1,819	-58.333%
2026-09-15	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,519	-44.444%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,518	-44.444%
2026-09-11	0.0700	0.0700	0.0700	0.0700	+40.000%	2	1,517	-28.571%
2026-09-10	0.0700	0.1700	0.0500	0.0500	-44.444%	10	1,516	0.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	-43.750%	4	1,517	-44.444%
2026-09-02	0.1600	0.1600	0.1600	0.1600	+33.333%	5	1,517	-68.750%
2026-08-31	0.1200	0.1200	0.1100	0.1200	-25.000%	8	1,517	-58.333%
2026-08-27	0.1300	0.1600	0.1300	0.1600	-38.462%	22	1,515	-68.750%
2026-08-26	0.2600	0.2600	0.2600	0.2600	+30.000%	5	1,517	-80.769%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,522	-75.000%
2026-08-24	0.2000	0.2200	0.2000	0.2200	-15.385%	26	1,522	-77.273%
2026-08-21	0.2200	0.2600	0.2200	0.2600	0.000%	2	1,513	-80.769%
2026-08-20	0.2400	0.2600	0.2400	0.2600	+44.444%	2	1,514	-80.769%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,513	-72.222%
2026-08-12	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,512	-77.273%
2026-08-11	0.2400	0.2600	0.2100	0.2200	+10.000%	217	1,512	-77.273%
2026-08-07	0.1700	0.2100	0.1700	0.2000	+185.714%	171	1,509	-75.000%
2026-08-05	0.1000	0.1000	0.0700	0.0700	-61.111%	14	1,669	-28.571%
2026-08-04	0.1400	0.1800	0.1400	0.1800	+28.571%	5	1,680	-72.222%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-6.667%	7	1,676	-64.286%
2026-07-30	0.1500	0.1500	0.1300	0.1500	-16.667%	4	1,683	-66.667%
2026-07-24	0.1900	0.1900	0.1800	0.1800	-14.286%	11	1,681	-72.222%
2026-07-22	0.2000	0.2100	0.1300	0.2100	-50.000%	10	1,671	-76.190%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+44.828%	2	1,674	-88.095%
2026-07-17	0.2800	0.3300	0.2100	0.2900	-25.641%	342	1,672	-82.759%
2026-07-01	0.4300	0.4300	0.3800	0.3900	-2.500%	97	1,652	-87.179%
2026-06-30	0.4100	0.4100	0.3500	0.4000	-14.894%	55	1,650	-87.500%
2026-06-29	0.5000	0.5000	0.4500	0.4700	+14.634%	5	1,649	-89.362%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,649	-87.805%
2026-06-25	0.4800	0.4800	0.4300	0.4300	-17.308%	2	1,648	-88.372%
2026-06-24	0.5300	0.5600	0.4900	0.5200	+62.500%	193	1,646	-90.385%
2026-06-18	0.3200	0.3400	0.3200	0.3200	-28.889%	58	1,695	-84.375%
2026-06-16	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,695	-88.889%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-4.255%	10	1,697	-88.889%
2026-06-05	0.4600	0.4700	0.4600	0.4700	-20.339%	10	1,687	-89.362%
2026-06-02	0.5900	0.5900	0.5900	0.5900	+37.209%	22	1,681	-91.525%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,659	-88.372%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,654	-90.000%
2026-05-20	0.6800	0.6800	0.4700	0.4700	-6.000%	6	1,654	-89.362%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-7.407%	3	1,652	-90.000%
2026-05-13	0.5600	0.5600	0.5400	0.5400	-18.182%	4	1,652	-90.741%
2026-05-12	0.6600	0.6600	0.6600	0.6600	-27.473%	2	1,652	-92.424%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+44.444%	6	1,652	-94.505%
2026-05-08	0.6500	0.6500	0.6300	0.6300	-21.250%	2	1,648	-92.063%
2026-05-07	0.8400	0.8600	0.6700	0.8000	-1.235%	71	1,648	-93.750%
2026-05-06	0.7400	0.8100	0.7200	0.8100	+9.459%	15	1,668	-93.827%
2026-04-30	0.6900	0.7400	0.6900	0.7400	-6.329%	2	1,681	-93.243%
2026-04-24	0.7000	0.7900	0.7000	0.7900	+12.857%	4	1,681	-93.671%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-22.222%	30	1,681	-92.857%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,651	-94.444%
2026-04-21	0.9400	0.9600	0.9400	0.9600	+29.730%	40	1,691	-94.792%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-26.000%	5	1,691	-93.243%
2026-04-17	0.8200	1.1600	0.7800	1.0000	+35.135%	169	1,691	-95.000%
2026-04-16	1.0500	1.0500	0.7400	0.7400	-6.329%	72	1,808	-93.243%
2026-04-15	0.7900	0.7900	0.7900	0.7900	+43.636%	15	1,880	-93.671%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+27.907%	5	1,880	-90.909%
2026-04-10	0.3900	0.4700	0.3900	0.4300	-21.818%	8	1,880	-88.372%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,883	-90.909%
2026-04-08	0.8000	0.8000	0.6000	0.6000	0.000%	44	1,885	-91.667%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-16.667%	1	1,885	-91.667%
2026-04-01	0.7200	0.7200	0.7200	0.7200	+12.500%	1	1,885	-93.056%
2026-03-27	0.6400	0.6400	0.6400	0.6400	-9.859%	3	1,884	-92.188%
2026-03-26	0.7000	0.8200	0.7000	0.7100	-10.127%	282	1,887	-92.958%
2026-03-24	0.9200	0.9200	0.7900	0.7900	-30.088%	2	1,810	-93.671%
2026-03-19	1.1200	1.1300	1.1200	1.1300	-10.317%	4	1,811	-95.575%
2026-03-17	1.1700	1.2600	1.1700	1.2600	+31.250%	46	1,815	-96.032%
2026-03-12	0.9600	0.9600	0.9600	0.9600	-6.796%	1	1,810	-94.792%
2026-03-06	1.0300	1.0300	1.0300	1.0300	-14.167%	6	1,810	-95.146%
2026-03-03	1.1900	1.2000	1.1900	1.2000	-1.639%	50	1,804	-95.833%
2026-02-27	1.2200	1.2200	1.2200	1.2200	-3.937%	2	1,854	-95.902%
2026-02-26	1.0400	1.2900	1.0400	1.2700	+41.111%	139	1,852	-96.063%
2026-02-24	0.9000	0.9200	0.8700	0.9000	+5.882%	9	1,901	-94.444%
2026-02-23	0.5700	0.8500	0.5700	0.8500	-40.559%	22	1,908	-94.118%
2026-02-20	1.0700	1.4300	1.0700	1.4300	+43.000%	2	1,929	-96.503%
2026-02-19	0.9600	1.0000	0.9600	1.0000	+5.263%	4	1,930	-95.000%
2026-02-18	0.9600	0.9600	0.9500	0.9500	-1.042%	40	1,926	-94.737%
2026-02-17	0.8300	0.9600	0.8300	0.9600	+17.073%	2	1,886	-94.792%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-12.766%	200	1,687	-93.902%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-14.545%	20	1,687	-94.681%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+1.852%	10	1,707	-95.455%
2026-02-09	1.4800	1.4800	1.0800	1.0800	-22.857%	24	1,707	-95.370%
2026-02-05	1.4000	1.4000	1.4000	1.4000	+9.375%	10	1,707	-96.429%
2026-02-04	1.4000	1.4400	0.9800	1.2800	-36.000%	194	1,703	-96.094%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,521	-97.500%
2026-01-30	1.8500	1.8500	1.8500	1.8500	-19.565%	11	1,521	-97.297%
2026-01-26	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,521	-97.826%
2026-01-22	2.1600	2.2000	2.1600	2.2000	-12.351%	12	1,520	-97.727%
2026-01-21	2.6900	2.7300	2.5100	2.5100	+8.190%	51	1,522	-98.008%
2026-01-20	2.3200	2.3200	2.3200	2.3200	-7.200%	1	1,523	-97.845%
2026-01-16	2.4100	2.5000	2.4100	2.5000	-2.724%	3	1,523	-98.000%
2026-01-15	2.6500	2.6500	2.5700	2.5700	-22.121%	15	1,523	-98.054%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-1.493%	2	1,523	-98.485%
2026-01-07	3.2100	3.3500	3.2100	3.3500	+19.643%	7	1,521	-98.507%
2026-01-06	2.8500	2.9500	2.8000	2.8000	+11.554%	15	1,526	-98.214%
2026-01-02	2.5100	2.5100	2.5100	2.5100	+33.511%	4	1,526	-98.008%
2025-12-31	1.8800	1.8800	1.8800	1.8800	-21.008%	1	1,526	-97.340%
2025-12-30	2.3800	2.3800	2.3800	2.3800	+5.778%	1	1,526	-97.899%
2025-12-26	2.2800	2.3000	2.2500	2.2500	-28.344%	52	1,525	-97.778%
2025-12-23	2.2500	3.1400	2.2500	3.1400	+34.764%	2	1,545	-98.408%
2025-12-22	2.3300	2.3300	2.3300	2.3300	+11.483%	1	1,546	-97.854%
2025-12-19	2.1500	2.1500	2.0900	2.0900	-12.552%	4	1,546	-97.608%
2025-12-17	2.3900	2.3900	2.3900	2.3900	-9.811%	10	1,547	-97.908%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-3.986%	1	1,547	-98.113%
2025-12-15	2.9000	2.9000	2.4600	2.7600	-18.824%	3	1,547	-98.188%
2025-12-12	3.4000	3.4000	3.4000	3.4000	+3.659%	1	1,547	-98.529%
2025-12-11	3.2800	3.2800	3.2800	3.2800	+7.541%	1	1,547	-98.476%
2025-12-10	3.4500	3.4500	3.0500	3.0500	-27.896%	2	1,547	-98.361%
2025-12-09	4.2300	4.2300	4.2300	4.2300	-9.032%	1	1,546	-98.818%
2025-12-08	4.7900	4.8100	4.6500	4.6500	-3.125%	5	1,546	-98.925%
2025-12-05	4.4300	4.8000	4.4300	4.8000	+7.865%	24	1,543	-98.958%
2025-12-04	4.5000	4.5000	4.4500	4.4500	-6.316%	20	1,543	-98.876%
2025-12-03	4.7500	4.7500	4.7500	4.7500	+26.667%	3	1,546	-98.947%
2025-12-01	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,543	-98.667%
2025-11-28	4.0500	4.0500	4.0500	4.0500	+14.085%	10	1,542	-98.765%
2025-11-26	3.9000	3.9000	3.5500	3.5500	+7.903%	11	1,521	-98.592%
2025-11-25	3.2900	3.2900	3.2900	3.2900	-0.604%	20	1,521	-98.480%
2025-11-24	3.3500	3.3500	3.2900	3.3100	-7.542%	6	1,541	-98.489%
2025-11-21	3.7700	3.7700	3.5700	3.5800	-38.276%	3	1,539	-98.603%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+1.222%	1	1,539	-99.138%
2025-11-07	5.5500	5.7300	5.3200	5.7300	-10.469%	4	1,539	-99.127%
2025-11-05	6.5000	6.5800	6.3000	6.4000	-1.538%	19	1,537	-99.219%
2025-11-04	6.4000	6.6000	6.4000	6.5000	-24.506%	3	1,536	-99.231%
2025-11-03	8.0500	8.6500	8.0500	8.6100	+11.528%	11	1,531	-99.419%
2025-10-31	7.6000	7.7200	7.6000	7.7200	+1.579%	2	1,531	-99.352%
2025-10-29	7.6000	7.6000	7.4300	7.6000	+2.981%	27	1,531	-99.342%
2025-10-28	7.4800	7.4800	7.3500	7.3800	-2.895%	66	1,531	-99.322%
2025-10-27	7.6000	7.6000	7.6000	7.6000	+8.571%	5	1,483	-99.342%
2025-10-24	7.0000	7.0000	7.0000	7.0000	+4.948%	1	1,483	-99.286%
2025-10-23	6.6700	6.6700	6.6700	6.6700	+9.885%	7	1,483	-99.250%
2025-10-22	5.9500	6.0700	5.9500	6.0700	-9.941%	2	1,483	-99.176%
2025-10-20	6.9000	6.9000	6.6900	6.7400	+4.012%	33	1,484	-99.258%
2025-10-17	6.3800	6.4800	6.3800	6.4800	+0.935%	2	1,485	-99.228%
2025-10-16	6.4500	6.4500	6.3100	6.4200	-8.286%	27	1,486	-99.221%
2025-10-15	7.6000	7.6000	7.0000	7.0000	-0.427%	30	1,487	-99.286%
2025-10-14	6.9700	7.0300	6.9700	7.0300	-0.986%	2	1,487	-99.289%
2025-10-13	7.0200	7.1000	7.0200	7.1000	+0.996%	3	1,488	-99.296%
2025-10-10	7.1200	7.1300	7.0200	7.0300	-21.889%	8	1,489	-99.289%
2025-10-06	8.4300	9.0000	8.4300	9.0000	+18.265%	3	1,488	-99.444%
2025-10-03	7.6100	7.6100	7.6100	7.6100	+5.694%	5	1,489	-99.343%
2025-10-02	7.2500	7.2500	7.0000	7.2000	-8.163%	13	1,494	-99.306%
2025-09-30	7.8700	7.8700	7.8400	7.8400	-0.127%	2	1,489	-99.362%
2025-09-26	7.8500	7.8500	7.8500	7.8500	-6.548%	1	1,489	-99.363%
2025-09-23	8.4000	8.4000	8.4000	8.4000	-4.110%	1	1,488	-99.405%
2025-09-22	9.6000	10.1900	8.7500	8.7600	+7.485%	14	1,489	-99.429%
2025-09-19	7.9000	8.1500	7.9000	8.1500	+18.978%	16	1,491	-99.387%
2025-09-18	6.8000	6.8500	6.8000	6.8500	+7.031%	8	1,486	-99.270%
2025-09-17	6.4500	6.6600	6.4000	6.4000	-20.497%	14	1,486	-99.219%
2025-09-16	7.8000	8.0500	7.8000	8.0500	+5.921%	14	1,480	-99.379%
2025-09-15	7.6500	7.6500	7.5500	7.6000	+18.750%	9	1,480	-99.342%
2025-09-11	6.6500	6.7900	6.4000	6.4000	-2.290%	15	1,487	-99.219%
2025-09-09	6.5500	6.5500	6.5500	6.5500	+0.460%	6	1,490	-99.237%
2025-09-08	6.5200	6.5300	6.5200	6.5200	+20.741%	15	1,490	-99.233%
2025-09-05	5.5000	6.6500	5.4000	5.4000	-12.480%	3	1,489	-99.074%
2025-09-02	6.1700	6.1700	6.1700	6.1700	-13.099%	5	1,489	-99.190%
2025-08-27	6.9000	7.1000	6.9000	7.1000	+1.865%	5	1,493	-99.296%
2025-08-26	6.9700	6.9700	6.9700	6.9700	-6.693%	8	1,497	-99.283%
2025-08-22	7.3500	7.4700	7.3500	7.4700	+19.520%	2	1,497	-99.331%
2025-08-20	5.7500	6.2500	5.7500	6.2500	-10.714%	2	1,496	-99.200%
2025-08-19	7.0000	7.0000	7.0000	7.0000	+14.379%	2	1,495	-99.286%
2025-08-15	6.2600	6.3000	6.1200	6.1200	+8.319%	13	1,497	-99.183%
2025-08-14	5.6500	5.6500	5.6500	5.6500	+1.802%	2	1,487	-99.115%
2025-08-13	5.4500	5.5500	5.4500	5.5500	-8.264%	12	1,485	-99.099%
2025-08-12	6.0600	6.0600	5.8000	6.0500	+10.603%	12	1,484	-99.174%
2025-08-08	6.1500	6.1500	5.3800	5.4700	-4.870%	9	1,480	-99.086%
2025-08-07	5.5700	5.7500	5.0500	5.7500	-1.709%	4	1,473	-99.130%
2025-08-05	5.7900	5.8500	5.7900	5.8500	+13.813%	7	1,473	-99.145%
2025-08-04	5.1500	5.1500	5.1100	5.1400	+2.800%	7	1,473	-99.027%
2025-08-01	4.8000	5.0000	4.8000	5.0000	-6.542%	6	1,468	-99.000%
2025-07-31	5.3500	5.3500	5.3500	5.3500	+7.000%	12	1,464	-99.065%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-21.875%	5	1,476	-99.000%
2025-07-28	6.4100	6.4100	6.4000	6.4000	+1.106%	2	1,471	-99.219%
2025-07-25	6.1500	6.3300	6.0500	6.3300	-12.083%	6	1,471	-99.210%
2025-07-24	7.2000	7.2000	7.2000	7.2000	+18.033%	10	1,474	-99.306%
2025-07-23	6.3000	6.4000	6.1000	6.1000	-11.722%	4	1,474	-99.180%
2025-07-22	6.5100	6.9100	6.5100	6.9100	+8.819%	2	1,473	-99.276%
2025-07-18	6.4800	6.4800	6.3500	6.3500	-2.308%	14	1,474	-99.213%
2025-07-16	6.8500	6.8500	6.5000	6.5000	-16.452%	17	1,474	-99.231%
2025-07-15	7.5000	7.7800	7.2100	7.7800	-9.006%	6	1,474	-99.357%
2025-07-14	8.5500	8.5500	8.5500	8.5500	-1.724%	1	1,475	-99.415%
2025-07-11	8.9000	9.0000	8.6600	8.7000	-9.375%	13	1,475	-99.425%
2025-07-10	9.6000	9.6000	9.6000	9.6000	+5.148%	1	1,476	-99.479%
2025-07-09	9.3000	9.3000	9.1300	9.1300	-2.457%	2	1,476	-99.452%
2025-07-08	9.3600	9.3600	9.3600	9.3600	+0.429%	5	1,476	-99.466%
2025-07-07	9.0000	9.3200	9.0000	9.3200	+14.216%	6	1,481	-99.464%
2025-07-03	8.1600	8.1600	8.1600	8.1600	+3.949%	1	1,476	-99.387%
2025-07-02	7.9800	8.1500	7.6100	7.8500	+6.081%	4	1,476	-99.363%
2025-07-01	7.3700	7.4000	7.3700	7.4000	-6.918%	6	1,480	-99.324%
2025-06-30	7.7200	7.9500	7.7200	7.9500	+9.655%	3	1,475	-99.371%
2025-06-27	7.2500	7.2500	7.2500	7.2500	-13.174%	1	1,475	-99.310%
2025-06-26	8.3000	8.6900	8.3000	8.3500	+12.534%	11	1,475	-99.401%
2025-06-25	7.4200	7.4200	7.4200	7.4200	-4.258%	5	1,471	-99.326%
2025-06-24	6.7800	7.7500	6.7800	7.7500	+64.894%	3	1,471	-99.355%
2025-06-23	4.7000	4.9000	4.7000	4.7000	-20.339%	9	1,470	-98.936%
2025-06-16	5.7000	5.9000	5.7000	5.9000	-1.667%	12	1,477	-99.153%
2025-06-10	6.0000	6.0000	6.0000	6.0000	-1.639%	5	1,469	-99.167%
2025-06-06	6.1400	6.1400	6.1000	6.1000	+7.206%	16	1,464	-99.180%
2025-06-05	5.6900	5.6900	5.6900	5.6900	+4.404%	1	1,465	-99.121%
2025-06-04	5.3100	5.4900	5.3100	5.4500	+2.830%	3	1,466	-99.083%
2025-06-03	5.2600	5.5100	5.2000	5.3000	-7.826%	16	1,466	-99.057%
2025-06-02	6.3000	6.3000	5.5600	5.7500	-1.709%	13	1,480	-99.130%
2025-05-30	5.7400	5.9400	5.4600	5.8500	+1.739%	44	1,490	-99.145%
2025-05-29	6.5000	6.5000	5.7500	5.7500	-24.342%	8	1,504	-99.130%
2025-05-28	7.6000	7.6000	7.6000	7.6000	+0.396%	2	1,509	-99.342%
2025-05-27	7.2000	7.5700	7.2000	7.5700	+3.984%	9	1,511	-99.339%
2025-05-23	7.1900	7.2800	7.1900	7.2800	-1.355%	4	1,515	-99.313%
2025-05-22	7.4700	7.5700	7.3500	7.3800	-6.818%	14	1,515	-99.322%
2025-05-21	7.5700	7.9200	7.5700	7.9200	-8.333%	4	1,526	-99.369%
2025-05-20	9.0900	9.2000	8.4400	8.6400	-3.679%	66	1,526	-99.421%
2025-05-19	8.9200	9.1300	8.6500	8.9700	+0.561%	227	1,567	-99.443%
2025-05-16	8.4000	9.0600	8.3200	8.9200	+11.640%	32	1,636	-99.439%
2025-05-15	7.8500	8.0200	7.8500	7.9900	-4.082%	6	1,638	-99.374%
2025-05-14	8.3300	8.4400	8.0500	8.3300	-6.927%	207	1,641	-99.400%
2025-05-13	7.0000	9.0000	7.0000	8.9500	+24.306%	99	1,738	-99.441%
2025-05-12	5.6500	7.2000	5.6500	7.2000	+24.138%	83	1,750	-99.306%
2025-05-09	5.8000	5.8000	5.8000	5.8000	+2.837%	2	1,783	-99.138%
2025-05-08	5.7000	5.7000	5.5400	5.6400	-4.407%	98	1,782	-99.113%
2025-05-07	5.6900	6.7000	5.4500	5.9000	-8.951%	385	1,748	-99.153%
2025-05-06	6.5000	6.5000	6.4000	6.4800	-6.494%	19	1,709	-99.228%
2025-05-05	6.7000	6.9300	6.7000	6.9300	+7.442%	43	1,713	-99.278%
2025-05-02	5.4800	6.4500	5.4800	6.4500	+22.857%	56	1,730	-99.225%
2025-05-01	5.3100	5.3100	5.2500	5.2500	+26.506%	35	1,744	-99.048%
2025-04-30	4.1500	4.1500	4.1500	4.1500	0.000%	1	1,744	-98.795%
2025-04-28	4.7400	4.7400	4.1500	4.1500	-9.783%	119	1,744	-98.795%
2025-04-25	4.5500	4.6400	4.3300	4.6000	0.000%	206	1,863	-98.913%
2025-04-24	4.4400	4.6000	4.0200	4.6000	+59.170%	212	1,862	-98.913%
2025-04-23	4.1000	4.1000	2.8900	2.8900	-21.892%	70	2,072	-98.270%
2025-04-17	3.9700	3.9700	2.9600	3.7000	+5.413%	222	2,303	-98.649%
2025-04-16	4.0900	4.0900	3.3000	3.5100	-1.127%	917	2,303	-98.575%
2025-04-11	3.4500	3.5500	3.4500	3.5500	-1.662%	4	1,897	-98.592%
2025-04-10	3.0900	3.6100	3.0900	3.6100	+38.846%	5	1,897	-98.615%
2025-04-08	3.1600	3.1600	2.6000	2.6000	+3.586%	18	1,898	-98.077%
2025-04-07	2.4500	2.5100	2.4500	2.5100	-10.357%	2	1,899	-98.008%
2025-04-04	2.7400	2.8000	2.1500	2.8000	-13.043%	746	1,898	-98.214%
2025-04-03	3.2200	3.2200	3.2200	3.2200	-18.481%	1	1,969	-98.447%
2025-04-02	3.8000	4.2000	3.8000	3.9500	+9.722%	31	1,969	-98.734%
2025-04-01	3.3000	3.6000	3.3000	3.6000	+2.857%	15	1,975	-98.611%
2025-03-31	3.4000	4.1700	3.4000	3.5000	-3.047%	85	1,975	-98.571%
2025-03-28	3.8000	3.8000	3.5900	3.6100	-9.750%	320	1,997	-98.615%
2025-03-27	4.1000	4.1000	4.0000	4.0000	-2.439%	2	1,917	-98.750%
2025-03-25	4.2000	4.2000	4.1000	4.1000	-10.870%	5	1,916	-98.780%
2025-03-24	4.6000	4.6000	4.6000	4.6000	+8.235%	1	1,916	-98.913%
2025-03-21	3.8700	4.2500	3.7500	4.2500	+6.784%	198	1,915	-98.824%
2025-03-20	4.0000	4.1200	3.9800	3.9800	+9.945%	115	2,014	-98.744%
2025-03-19	3.6200	3.6200	3.6200	3.6200	+5.233%	5	2,072	-98.619%
2025-03-18	3.4100	3.5500	3.3900	3.4400	-9.474%	52	2,072	-98.547%
2025-03-14	3.6500	3.8000	3.6000	3.8000	+12.426%	866	2,054	-98.684%
2025-03-13	3.5000	3.5000	3.3800	3.3800	-9.140%	19	1,644	-98.521%
2025-03-12	3.4900	3.8000	3.4900	3.7200	+0.541%	210	1,644	-98.656%
2025-03-11	3.8000	4.0500	3.4900	3.7000	-16.479%	117	1,484	-98.649%
2025-03-10	4.4300	4.4300	4.4300	4.4300	-9.592%	10	1,464	-98.871%
2025-03-07	4.9000	4.9000	4.9000	4.9000	-2.970%	12	1,464	-98.980%
2025-03-06	4.8100	5.0500	4.8100	5.0500	+3.061%	5	1,464	-99.010%
2025-03-05	4.9000	4.9000	4.9000	4.9000	-0.609%	1	1,464	-98.980%
2025-03-04	4.2100	4.9300	4.1700	4.9300	+10.787%	11	1,464	-98.986%
2025-03-03	5.2000	5.2000	4.4500	4.4500	-6.513%	27	1,471	-98.876%
2025-02-28	4.7600	4.7600	4.7600	4.7600	+10.441%	40	1,476	-98.950%
2025-02-27	4.6500	4.9300	4.3100	4.3100	-9.072%	76	1,496	-98.840%
2025-02-26	4.7500	4.7500	4.6500	4.7400	+3.043%	4	1,497	-98.945%
2025-02-25	4.6300	4.6300	4.3000	4.6000	-8.000%	44	1,498	-98.913%
2025-02-24	4.9000	5.0000	4.5500	5.0000	-14.821%	58	1,500	-99.000%
2025-02-21	5.8700	5.8700	5.8700	5.8700	-2.653%	12	1,493	-99.148%
2025-02-20	6.2000	6.2000	6.0100	6.0300	+3.966%	6	1,493	-99.171%
2025-02-19	5.8000	5.8000	5.8000	5.8000	-5.691%	1	1,492	-99.138%
2025-02-18	5.8900	6.2000	5.7400	6.1500	+12.844%	214	1,492	-99.187%
2025-02-14	6.2000	6.2000	5.4100	5.4500	+10.324%	516	1,750	-99.083%
2025-02-13	5.5000	5.7000	4.9400	4.9400	-15.986%	23	1,744	-98.988%
2025-02-12	4.8200	5.8800	4.7000	5.8800	+24.576%	103	1,744	-99.150%
2025-02-11	5.3200	5.3700	4.7000	4.7200	-13.711%	142	1,798	-98.941%
2025-02-10	5.1000	5.5400	4.9700	5.4700	+15.158%	126	1,680	-99.086%
2025-02-07	3.6600	4.9700	3.0500	4.7500	+41.791%	1,066	1,715	-98.947%
2025-02-06	2.8000	3.3500	2.6700	3.3500	+41.949%	166	2,197	-98.507%
2025-02-05	2.0000	2.6600	2.0000	2.3600	-32.571%	398	2,177	-97.881%
2025-02-04	3.2200	3.5600	3.1100	3.5000	+12.903%	456	2,066	-98.571%
2025-02-03	3.0400	3.1600	3.0300	3.1000	+5.802%	21	2,502	-98.387%
2025-01-31	3.0500	3.0500	2.8100	2.9300	+5.396%	118	2,501	-98.294%
2025-01-30	2.2800	2.9000	2.2800	2.7800	-2.113%	11	2,500	-98.201%
2025-01-29	2.8400	2.8400	2.8400	2.8400	-17.681%	1	2,498	-98.239%
2025-01-28	3.0000	3.4500	2.8600	3.4500	+11.290%	57	2,498	-98.551%
2025-01-27	3.1000	3.4100	3.0700	3.1000	-1.274%	1,015	2,465	-98.387%
2025-01-24	3.1400	3.1400	3.1400	3.1400	+8.276%	4	1,847	-98.408%
2025-01-23	2.8300	2.9700	2.7800	2.9000	-2.357%	366	1,847	-98.276%
2025-01-22	3.1500	3.1500	2.9700	2.9700	-6.897%	111	1,540	-98.316%
2025-01-21	2.9500	3.1900	2.9500	3.1900	-11.389%	37	1,466	-98.433%
2025-01-17	3.6000	3.6000	3.6000	3.6000	-0.277%	2	1,466	-98.611%
2025-01-15	3.4500	3.6100	3.4500	3.6100	0.000%	3	1,466	-98.615%
2025-01-14	3.2000	3.6100	3.2000	3.6100	+4.335%	5	1,464	-98.615%
2025-01-13	3.4600	3.4600	3.4600	3.4600	+3.284%	2	1,463	-98.555%
2025-01-10	3.3500	3.3500	3.3500	3.3500	-2.899%	40	1,463	-98.507%
2025-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	6	1,464	-98.551%
2025-01-07	3.8200	4.2500	3.6500	3.6500	+5.797%	36	1,464	-98.630%
2025-01-06	3.6000	3.6000	3.4500	3.4500	+4.863%	599	1,439	-98.551%
2025-01-03	3.2000	3.3000	3.1500	3.2900	+11.905%	588	843	-98.480%
2025-01-02	2.9200	2.9400	2.9200	2.9400	+15.748%	22	671	-98.299%
2024-12-31	2.5600	2.5600	2.5200	2.5400	-7.971%	358	1,037	-98.031%
2024-12-30	2.5600	2.7600	2.5600	2.7600	+8.235%	43	1,037	-98.188%
2024-12-27	2.5600	2.6400	2.5000	2.5500	-5.556%	1,292	997	-98.039%
2024-12-26	2.7500	2.7500	2.7000	2.7000	-5.263%	2	414	-98.148%
2024-12-19	3.0500	3.0500	2.8500	2.8500	-15.179%	7	414	-98.246%
2024-12-18	3.3600	3.3600	3.3600	3.3600	-4.816%	1	409	-98.512%
2024-12-17	3.1100	3.5300	2.7700	3.5300	+20.068%	348	410	-98.584%
2024-12-16	2.7500	2.9700	2.7500	2.9400	+3.521%	114	140	-98.299%
2024-12-11	2.7500	2.8400	2.7500	2.8400	-6.885%	2	89	-98.239%
2024-12-10	3.1000	3.1000	3.0500	3.0500	-7.576%	13	33	-98.361%
2024-12-06	3.3000	3.3000	3.3000	3.3000	+6.452%	2	25	-98.485%
2024-12-05	3.0700	3.2500	3.0700	3.1000	-18.421%	4	25	-98.387%
2024-12-04	3.8000	3.8000	3.8000	3.8000	-5.000%	2	24	-98.684%
2024-11-29	4.0500	4.0500	4.0000	4.0000	-1.961%	4	23	-98.750%
2024-11-25	4.0500	4.1300	4.0200	4.0800	+7.368%	4	23	-98.775%
2024-11-22	3.8100	3.8100	3.8000	3.8000	+1.333%	4	21	-98.684%
2024-11-21	3.7400	3.7500	3.7400	3.7500	+4.167%	10	21	-98.667%
2024-11-20	3.8600	3.8600	3.6000	3.6000	-29.134%	13	21	-98.611%
2024-10-31	5.0800	5.0800	5.0800	5.0800	-18.065%	4	8	-99.016%
2024-10-25	6.2000	6.2000	6.2000	6.2000	-7.463%	2	4	-99.194%
2024-10-18	6.7300	6.8500	6.7000	6.7000	-14.650%	6	3	-99.254%
2024-10-16	7.8500	7.8500	7.8500	7.8500	-10.795%	1	2	-99.363%
2024-10-14	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-99.432%

.dark-mode .TVVbJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVVbJy{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C130UBER Dec 18 2026 130.00 Call (UBER261218C00130000)option OPRA

UBER20261218C130
UBER Dec 18 2026 130.00 Call (UBER261218C00130000)
option OPRA