Dark

UBER20261218C50
UBER Dec 18 2026 50.00 Call (UBER261218C00050000)
option OPRA

EOD

Sep 25, 2026

19.80-1.444%(-0.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.1500	20.1500	19.8000	19.8000	-1.444%	7	732	0.000%
2026-09-24	20.0400	20.1000	20.0400	20.0900	-3.599%	3	729	-1.444%
2026-09-23	20.8400	20.8400	20.8400	20.8400	-0.762%	1	729	-4.990%
2026-09-22	22.2100	22.2100	21.0000	21.0000	-1.408%	6	730	-5.714%
2026-09-18	21.3000	21.3000	21.3000	21.3000	-7.632%	3	730	-7.042%
2026-09-15	23.0600	23.0600	23.0600	23.0600	+0.919%	2	728	-14.137%
2026-09-11	23.1000	23.1000	22.8500	22.8500	-5.187%	54	729	-13.348%
2026-09-10	21.6000	24.1000	21.6000	24.1000	+0.417%	2	675	-17.842%
2026-09-09	24.0000	24.0000	24.0000	24.0000	-15.641%	1	676	-17.500%
2026-08-27	28.5000	28.5000	28.4500	28.4500	-2.967%	5	676	-30.404%
2026-08-24	29.8500	29.8500	29.3200	29.3200	-1.776%	6	673	-32.469%
2026-08-21	30.0000	30.0000	29.8500	29.8500	+1.186%	18	675	-33.668%
2026-08-20	29.5900	29.5900	29.5000	29.5000	+5.357%	6	673	-32.881%
2026-08-19	27.2500	28.0000	27.2500	28.0000	+8.527%	4	671	-29.286%
2026-08-18	27.0000	27.0000	25.8000	25.8000	0.000%	2	671	-23.256%
2026-08-17	27.5000	27.5000	25.8000	25.8000	-4.409%	8	670	-23.256%
2026-08-14	26.9900	26.9900	26.9900	26.9900	+1.162%	1	662	-26.639%
2026-08-13	25.8500	26.6800	25.8000	26.6800	+0.301%	6	662	-25.787%
2026-08-12	27.0000	27.0000	26.0000	26.6000	-8.904%	6	663	-25.564%
2026-08-11	29.2000	29.2000	29.2000	29.2000	+2.277%	1	662	-32.192%
2026-08-10	28.5500	28.5500	28.5500	28.5500	+10.232%	3	662	-30.648%
2026-08-07	25.7000	25.9000	25.7000	25.9000	+14.856%	18	662	-23.552%
2026-08-04	22.5500	22.5500	22.5500	22.5500	-2.381%	2	652	-12.195%
2026-08-03	23.1000	23.1000	23.1000	23.1000	+10.315%	2	654	-14.286%
2026-07-28	20.9400	20.9400	20.9400	20.9400	+6.946%	1	652	-5.444%
2026-07-27	19.5800	19.5800	19.5800	19.5800	-19.391%	9	653	+1.124%
2026-07-17	24.2900	24.2900	24.2900	24.2900	-4.370%	1	653	-18.485%
2026-07-16	25.4000	25.4000	25.4000	25.4000	+2.008%	3	653	-22.047%
2026-07-15	24.9000	24.9000	24.9000	24.9000	-8.456%	1	653	-20.482%
2026-07-13	27.2000	27.2000	27.2000	27.2000	+2.448%	10	653	-27.206%
2026-07-10	27.0000	27.0000	26.5500	26.5500	+5.149%	11	663	-25.424%
2026-07-09	25.2500	25.2500	25.2500	25.2500	-0.551%	3	663	-21.584%
2026-07-07	25.3900	25.3900	25.3900	25.3900	-5.788%	19	660	-22.017%
2026-06-29	26.9500	26.9500	26.9500	26.9500	-1.893%	14	660	-26.531%
2026-06-26	27.4700	27.4700	27.4700	27.4700	+10.990%	2	660	-27.921%
2026-06-25	24.7500	24.7500	24.7500	24.7500	+8.079%	1	660	-20.000%
2026-06-24	22.9000	22.9000	22.9000	22.9000	-8.032%	2	659	-13.537%
2026-06-15	24.0400	25.0000	24.0400	24.9000	+19.139%	3	660	-20.482%
2026-06-12	20.9000	20.9000	20.9000	20.9000	-4.128%	1	660	-5.263%
2026-06-10	21.8000	21.8000	21.8000	21.8000	-4.134%	1	660	-9.174%
2026-06-09	21.9500	22.8500	21.9500	22.7400	-7.748%	4	660	-12.929%
2026-06-02	25.2000	25.2000	24.6500	24.6500	+6.388%	8	660	-19.675%
2026-05-27	22.8000	23.1700	22.8000	23.1700	-5.119%	20	660	-14.545%
2026-05-22	24.4200	24.4200	24.4200	24.4200	-6.077%	1	660	-18.919%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-8.772%	2	660	-23.846%
2026-05-12	28.5000	28.5000	28.5000	28.5000	-3.028%	2	660	-30.526%
2026-05-07	28.8800	29.3900	28.8800	29.3900	-3.513%	6	658	-32.630%
2026-05-06	30.4600	30.4600	30.4600	30.4600	+16.929%	1	657	-34.997%
2026-05-05	26.5000	26.5000	26.0500	26.0500	-3.697%	12	658	-23.992%
2026-05-04	27.0500	27.0500	27.0500	27.0500	+2.930%	1	654	-26.802%
2026-04-30	26.0000	26.2800	26.0000	26.2800	-12.980%	5	654	-24.658%
2026-04-17	30.2000	30.2000	30.2000	30.2000	+2.721%	1	655	-34.437%
2026-04-16	29.4000	29.4000	29.4000	29.4000	-0.102%	1	655	-32.653%
2026-04-15	29.4300	29.4300	29.4300	29.4300	+12.414%	1	656	-32.722%
2026-04-14	26.1800	26.1800	26.1800	26.1800	+1.749%	1	657	-24.370%
2026-04-13	25.7300	25.7300	25.7300	25.7300	-3.777%	1	657	-23.047%
2026-03-25	26.7100	26.7800	26.6900	26.7400	-3.709%	150	657	-25.954%
2026-03-20	27.7700	27.7700	27.7700	27.7700	-8.801%	4	646	-28.700%
2026-03-19	30.4500	30.4500	30.4500	30.4500	-3.180%	1	646	-34.975%
2026-03-17	32.4000	32.4000	31.4500	31.4500	+10.351%	3	647	-37.043%
2026-03-16	28.0900	28.5000	27.9000	28.5000	+3.939%	3	649	-30.526%
2026-03-11	27.4200	27.4200	27.4200	27.4200	-7.114%	1	649	-27.790%
2026-03-04	29.5200	29.5200	29.5200	29.5200	+1.793%	1	648	-32.927%
2026-03-03	29.0000	29.0000	29.0000	29.0000	0.000%	1	649	-31.724%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-1.695%	2	648	-31.724%
2026-02-27	29.5000	29.5000	29.5000	29.5000	+3.039%	1	650	-32.881%
2026-02-26	29.1000	29.1000	28.5500	28.6300	+8.859%	51	651	-30.842%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+8.678%	1	601	-24.715%
2026-02-24	24.2000	24.2000	24.2000	24.2000	-4.536%	2	601	-18.182%
2026-02-23	25.9000	25.9000	25.3500	25.3500	+7.872%	3	599	-21.893%
2026-02-13	24.6000	24.6000	23.5000	23.5000	-15.831%	6	598	-15.745%
2026-02-06	27.9200	27.9200	27.9200	27.9200	-6.933%	15	598	-29.083%
2026-02-05	28.7500	30.0000	28.7500	30.0000	-7.692%	2	583	-34.000%
2026-02-03	32.5000	32.5000	32.5000	32.5000	-4.356%	1	584	-39.077%
2026-02-02	33.9800	33.9800	33.9800	33.9800	+1.554%	2	584	-41.730%
2026-01-28	33.4200	33.4600	33.4200	33.4600	-6.143%	4	584	-40.825%
2026-01-26	35.8200	36.0000	35.5000	35.6500	+0.820%	48	584	-44.460%
2026-01-23	35.7100	35.7100	35.3600	35.3600	-6.207%	4	595	-44.005%
2026-01-21	37.0000	37.7000	37.0000	37.7000	+4.722%	2	591	-47.480%
2026-01-20	36.0000	36.0000	36.0000	36.0000	-4.509%	1	590	-45.000%
2026-01-16	37.8000	38.1500	36.2800	37.7000	-3.457%	36	587	-47.480%
2026-01-13	37.9800	39.0500	37.9800	39.0500	-4.617%	4	587	-49.296%
2026-01-07	40.2200	40.9400	40.2200	40.9400	+9.436%	11	587	-51.637%
2026-01-06	35.2500	37.6000	35.2500	37.4100	+2.831%	6	587	-47.073%
2026-01-02	36.3800	36.3800	36.3800	36.3800	+1.337%	15	586	-45.574%
2025-12-31	35.9000	35.9000	35.9000	35.9000	+10.123%	1	587	-44.847%
2025-12-19	32.7500	32.7500	32.6000	32.6000	-4.118%	5	587	-39.264%
2025-12-17	34.0000	34.0000	34.0000	34.0000	-10.995%	1	587	-41.765%
2025-12-10	37.3700	38.2000	37.3700	38.2000	-11.163%	11	588	-48.168%
2025-12-09	43.0000	43.0000	43.0000	43.0000	+13.158%	1	592	-53.953%
2025-11-25	38.0000	38.0000	38.0000	38.0000	+1.198%	2	592	-47.895%
2025-11-24	37.4700	38.2000	37.4700	37.5500	+1.486%	13	592	-47.270%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-4.145%	1	589	-46.486%
2025-11-20	40.3700	40.3700	38.6000	38.6000	-10.751%	4	589	-48.705%
2025-11-19	43.0000	43.3700	43.0000	43.2500	-5.978%	5	589	-54.220%
2025-11-13	46.0000	46.0000	46.0000	46.0000	-3.523%	4	591	-56.957%
2025-11-12	47.4900	47.6800	47.4900	47.6800	+4.561%	2	591	-58.473%
2025-11-07	44.7000	45.6000	44.7000	45.6000	-4.202%	5	591	-56.579%
2025-11-04	44.5000	47.6000	44.5000	47.6000	-11.852%	17	586	-58.403%
2025-11-03	54.0000	54.0000	54.0000	54.0000	+7.292%	2	578	-63.333%
2025-10-30	49.4000	50.7800	49.4000	50.3300	+2.214%	3	578	-60.660%
2025-10-27	49.2400	49.2400	49.2400	49.2400	+7.511%	25	602	-59.789%
2025-10-16	45.8000	45.8000	45.8000	45.8000	-4.344%	5	602	-56.769%
2025-10-14	47.8800	47.8800	47.8800	47.8800	-0.042%	4	607	-58.647%
2025-10-13	47.9000	47.9000	47.9000	47.9000	-4.677%	1	607	-58.664%
2025-10-09	50.2500	50.2500	50.2500	50.2500	-1.855%	3	607	-60.597%
2025-10-07	51.2000	51.2000	51.2000	51.2000	+1.547%	1	604	-61.328%
2025-10-03	50.6500	50.6500	50.4200	50.4200	+3.129%	3	604	-60.730%
2025-10-02	48.8900	48.8900	48.8900	48.8900	-4.231%	1	604	-59.501%
2025-09-30	51.0500	51.0500	51.0500	51.0500	-2.297%	1	604	-61.214%
2025-09-26	52.2500	52.2500	52.2500	52.2500	+1.319%	3	604	-62.105%
2025-09-24	51.4300	51.5700	51.4300	51.5700	-5.376%	2	604	-61.606%
2025-09-22	54.8400	54.8400	54.5000	54.5000	+16.205%	22	603	-63.670%
2025-09-17	47.1000	47.1000	46.9000	46.9000	-6.125%	3	582	-57.783%
2025-09-12	49.8500	49.9600	49.7200	49.9600	+3.759%	37	582	-60.368%
2025-09-10	49.3300	49.9700	48.1500	48.1500	-2.530%	10	582	-58.879%
2025-09-09	48.8500	49.4000	48.8500	49.4000	+10.194%	10	582	-59.919%
2025-09-05	44.8300	44.8300	44.8300	44.8300	-4.312%	1	582	-55.833%
2025-09-02	47.4000	47.4000	46.8500	46.8500	-1.617%	2	582	-57.737%
2025-08-29	47.6200	47.6200	47.6200	47.6200	-4.703%	2	584	-58.421%
2025-08-27	50.0000	50.0000	49.9700	49.9700	-1.440%	2	584	-60.376%
2025-08-26	50.7000	50.7000	50.7000	50.7000	+0.198%	1	586	-60.947%
2025-08-19	49.0000	50.6000	49.0000	50.6000	+4.545%	4	586	-60.870%
2025-08-18	48.4000	48.4000	48.4000	48.4000	+4.019%	5	585	-59.091%
2025-08-15	46.5300	46.5300	46.5300	46.5300	+3.400%	1	590	-57.447%
2025-08-05	45.2500	45.6500	45.0000	45.0000	+7.501%	26	590	-56.000%
2025-08-01	41.5500	41.8800	41.5500	41.8600	-2.900%	86	601	-52.699%
2025-07-31	43.6800	43.6800	43.0500	43.1100	-9.433%	54	570	-54.071%
2025-07-15	47.6200	47.6200	47.6000	47.6000	-8.462%	2	570	-58.403%
2025-07-09	52.1000	52.2000	51.9500	52.0000	+0.678%	78	570	-61.923%
2025-07-08	51.2000	51.6500	50.9100	51.6500	+1.673%	522	531	-61.665%
2025-07-07	50.8000	50.8000	50.8000	50.8000	+8.989%	2	328	-61.024%
2025-06-27	46.6100	46.6100	46.6100	46.6100	-3.399%	3	331	-57.520%
2025-06-26	48.0500	48.2500	48.0500	48.2500	+2.008%	2	331	-58.964%
2025-06-24	47.3000	47.3000	47.3000	47.3000	+13.866%	1	331	-58.140%
2025-06-16	42.0000	42.0000	41.5400	41.5400	+1.441%	3	332	-52.335%
2025-06-13	41.0500	41.0500	40.9500	40.9500	-5.098%	4	331	-51.648%
2025-06-12	43.1500	43.1500	43.1500	43.1500	+1.529%	1	331	-54.114%
2025-06-10	42.5000	42.5000	42.5000	42.5000	-1.983%	1	332	-53.412%
2025-06-09	43.3600	43.3600	43.3600	43.3600	+3.238%	1	331	-54.336%
2025-06-06	42.0000	42.0000	42.0000	42.0000	+7.143%	10	331	-52.857%
2025-06-03	39.3000	39.3000	39.2000	39.2000	-2.000%	2	336	-49.490%
2025-05-30	40.0000	40.0000	40.0000	40.0000	-16.493%	2	336	-50.500%
2025-05-19	47.9000	47.9000	47.9000	47.9000	-0.540%	1	336	-58.664%
2025-05-16	48.1600	48.1600	48.1600	48.1600	+5.707%	2	336	-58.887%
2025-05-15	46.6000	46.6000	45.5600	45.5600	+4.543%	20	336	-56.541%
2025-05-12	43.5800	43.5800	43.5800	43.5800	+9.718%	1	327	-54.566%
2025-05-09	39.7200	39.7200	39.7200	39.7200	+3.303%	2	327	-50.151%
2025-05-01	38.4500	38.4500	38.4500	38.4500	+5.574%	2	328	-48.505%
2025-04-30	36.2000	36.4200	36.2000	36.4200	+4.655%	6	328	-45.634%
2025-04-24	34.8000	34.8000	34.8000	34.8000	+12.258%	1	334	-43.103%
2025-04-21	31.0000	31.0000	31.0000	31.0000	+20.388%	20	334	-36.129%
2025-04-04	25.7500	25.7500	25.7500	25.7500	-11.238%	2	334	-23.107%
2025-04-03	29.4000	29.4000	29.0100	29.0100	-3.268%	5	333	-31.748%
2025-03-31	29.9900	29.9900	29.9900	29.9900	-5.514%	1	333	-33.978%
2025-03-26	31.7000	31.7400	31.7000	31.7400	-5.197%	6	333	-37.618%
2025-03-04	33.4800	33.4800	33.4800	33.4800	-11.569%	1	336	-40.860%
2025-02-20	37.9000	37.9000	37.8600	37.8600	+0.132%	2	336	-47.702%
2025-02-19	37.8100	37.8100	37.8100	37.8100	-0.500%	2	336	-47.633%
2025-02-13	37.5500	38.0000	37.5500	38.0000	+10.145%	200	362	-47.895%
2025-02-12	34.1600	34.5000	34.1600	34.5000	-5.089%	2	362	-42.609%
2025-02-10	34.8000	36.3500	34.8000	36.3500	+12.713%	3	363	-45.530%
2025-02-07	31.3000	34.4800	31.3000	32.2500	+19.004%	14	360	-38.605%
2025-02-06	27.1000	27.1000	27.1000	27.1000	+11.983%	2	365	-26.937%
2025-02-05	23.7000	24.2000	23.7000	24.2000	-14.909%	6	366	-18.182%
2025-02-04	28.4400	28.4400	28.4400	28.4400	+5.333%	2	360	-30.380%
2025-02-03	27.0000	27.0000	27.0000	27.0000	+7.271%	1	358	-26.667%
2025-01-29	26.2500	26.2500	25.1700	25.1700	-10.745%	2	359	-21.335%
2025-01-28	27.6000	28.2000	27.6000	28.2000	+3.486%	2	359	-29.787%
2025-01-27	27.2500	27.2500	27.2500	27.2500	+4.008%	1	359	-27.339%
2025-01-15	26.2000	26.2000	26.2000	26.2000	+0.769%	1	360	-24.427%
2025-01-08	26.0000	26.0000	26.0000	26.0000	+0.386%	1	359	-23.846%
2025-01-07	26.3000	26.3000	25.9000	25.9000	+7.917%	4	359	-23.552%
2025-01-03	24.0000	24.0000	24.0000	24.0000	+1.695%	4	355	-17.500%
2025-01-02	22.7000	23.6000	22.7000	23.6000	+9.819%	8	357	-16.102%
2024-12-31	21.4000	21.4900	21.4000	21.4900	-2.540%	2	351	-7.864%
2024-12-30	21.3600	22.0500	21.3600	22.0500	+1.379%	3	351	-10.204%
2024-12-27	21.7500	21.7500	21.7500	21.7500	-2.902%	4	348	-8.966%
2024-12-26	22.4300	22.4300	22.4000	22.4000	+0.224%	2	346	-11.607%
2024-12-23	22.3500	22.3500	22.3500	22.3500	-0.622%	1	346	-11.409%
2024-12-20	21.8000	22.4900	21.8000	22.4900	+2.600%	14	345	-11.961%
2024-12-19	21.9200	21.9200	21.9200	21.9200	-5.720%	3	334	-9.672%
2024-12-18	23.2500	23.2500	23.2500	23.2500	+5.299%	1	334	-14.839%
2024-12-16	21.7400	22.0800	21.7400	22.0800	+2.698%	3	336	-10.326%
2024-12-13	22.5000	22.5000	21.5000	21.5000	-4.444%	8	336	-7.907%
2024-12-11	22.4500	22.5000	21.4100	22.5000	-7.975%	210	334	-12.000%
2024-12-10	24.4500	24.4500	24.4500	24.4500	-2.976%	1	126	-19.018%
2024-12-09	25.1500	25.2000	25.1500	25.2000	-1.176%	2	126	-21.429%
2024-12-06	26.2300	26.2300	25.5000	25.5000	+4.167%	6	127	-22.353%
2024-12-05	26.9000	27.0000	24.4800	24.4800	-20.519%	5	124	-19.118%
2024-12-03	31.5000	31.5000	30.8000	30.8000	-0.162%	2	123	-35.714%
2024-11-26	30.8500	30.8500	30.8500	30.8500	+11.171%	1	121	-35.818%
2024-11-18	27.7500	27.7500	27.7500	27.7500	-9.756%	1	120	-28.649%
2024-11-14	30.9000	30.9000	30.7500	30.7500	-0.646%	2	120	-35.610%
2024-11-08	31.0000	31.0000	30.9500	30.9500	-4.475%	4	120	-36.026%
2024-11-05	32.4500	32.5000	32.4000	32.4000	+1.092%	68	120	-38.889%
2024-11-01	32.0500	32.0500	32.0500	32.0500	+4.841%	4	148	-38.222%
2024-10-31	30.5800	30.5800	30.5700	30.5700	-19.340%	3	148	-35.231%
2024-10-29	37.9000	37.9000	37.9000	37.9000	+5.278%	1	148	-47.757%
2024-10-18	36.0000	36.0000	36.0000	36.0000	-15.334%	20	148	-45.000%
2024-10-14	42.5000	42.5200	42.5000	42.5200	-2.028%	10	158	-53.434%
2024-10-11	42.0000	43.4000	42.0000	43.4000	+21.229%	6	168	-54.378%
2024-10-10	35.8000	35.8000	35.8000	35.8000	+1.101%	5	168	-44.693%
2024-10-08	35.4000	35.4100	35.4000	35.4100	+6.979%	2	173	-44.084%
2024-10-01	33.1500	33.1500	33.1000	33.1000	-1.194%	5	175	-40.181%
2024-09-30	33.5000	33.5000	33.5000	33.5000	-2.475%	1	170	-40.896%
2024-09-27	34.3500	34.3500	34.3500	34.3500	-1.151%	2	169	-42.358%
2024-09-26	34.6900	34.8000	34.6900	34.7500	-1.138%	7	168	-43.022%
2024-09-24	34.3300	35.1500	34.3300	35.1500	+7.657%	2	169	-43.670%
2024-09-23	32.6500	32.6500	32.6500	32.6500	-1.061%	1	167	-39.357%
2024-09-20	33.0000	33.0000	33.0000	33.0000	+2.326%	2	166	-40.000%
2024-09-17	32.0500	32.2500	32.0500	32.2500	+4.032%	2	166	-38.605%
2024-09-16	31.0000	31.0000	31.0000	31.0000	-1.587%	1	164	-36.129%
2024-09-13	30.8600	31.5300	30.5000	31.5000	+7.692%	36	164	-37.143%
2024-09-12	29.2500	29.2500	29.2500	29.2500	+3.503%	1	170	-32.308%
2024-09-06	29.9900	29.9900	28.2600	28.2600	-10.795%	4	169	-29.936%
2024-08-30	32.0000	32.0000	31.6800	31.6800	-2.822%	4	167	-37.500%
2024-08-22	32.6000	32.6000	32.6000	32.6000	-1.511%	1	167	-39.264%
2024-08-19	33.0000	33.1000	33.0000	33.1000	+1.378%	4	168	-40.181%
2024-08-15	32.2000	32.8100	32.2000	32.6500	+5.835%	28	168	-39.357%
2024-08-13	30.8500	30.8500	30.8500	30.8500	+6.379%	2	179	-35.818%
2024-08-09	29.0000	29.0000	29.0000	29.0000	0.000%	2	179	-31.724%
2024-08-08	28.3900	29.0000	28.3900	29.0000	+2.113%	7	179	-31.724%
2024-08-07	27.0000	28.4000	27.0000	28.4000	+9.653%	7	184	-30.282%
2024-08-06	25.0000	26.2500	25.0000	25.9000	+26.034%	12	185	-23.552%
2024-08-05	19.7700	20.5500	19.7700	20.5500	-2.837%	12	199	-3.650%
2024-08-02	20.9500	21.2100	20.6800	21.1500	-8.043%	98	188	-6.383%
2024-08-01	23.0000	23.0000	23.0000	23.0000	-10.680%	2	179	-13.913%
2024-07-31	25.8800	25.8800	25.7500	25.7500	+3.000%	25	177	-23.107%
2024-07-30	25.0000	25.0000	25.0000	25.0000	-0.200%	3	177	-20.800%
2024-07-26	25.0500	25.0500	25.0500	25.0500	-10.054%	2	174	-20.958%
2024-07-25	27.3600	27.8500	27.3600	27.8500	+1.865%	20	175	-28.905%
2024-07-24	27.5000	28.2500	27.3400	27.3400	-5.724%	6	170	-27.579%
2024-07-22	29.0000	29.0000	29.0000	29.0000	+4.242%	4	164	-31.724%
2024-07-19	27.3000	28.4000	27.3000	27.8200	+3.037%	18	168	-28.828%
2024-07-18	28.0000	28.0000	27.0000	27.0000	-10.000%	28	164	-26.667%
2024-07-17	30.5000	30.5000	30.0000	30.0000	-7.121%	2	136	-34.000%
2024-07-15	32.3000	32.3000	32.3000	32.3000	+1.732%	1	134	-38.700%
2024-07-12	31.7500	31.7500	31.7500	31.7500	-1.976%	2	133	-37.638%
2024-07-11	30.1600	32.3900	30.1600	32.3900	+7.430%	2	134	-38.870%
2024-07-10	30.0000	30.1500	30.0000	30.1500	-5.781%	4	133	-34.328%
2024-07-03	32.5400	32.5400	32.0000	32.0000	+1.458%	4	131	-38.125%
2024-07-02	31.3900	31.5400	31.3900	31.5400	+0.127%	5	131	-37.223%
2024-07-01	31.5000	31.5000	31.5000	31.5000	-4.545%	2	126	-37.143%
2024-06-28	33.0000	33.0000	33.0000	33.0000	+4.762%	2	124	-40.000%
2024-06-25	32.3000	32.3000	31.5000	31.5000	+0.318%	21	123	-37.143%
2024-06-18	31.4000	31.4000	31.4000	31.4000	-0.696%	1	101	-36.943%
2024-06-17	31.6200	31.6200	31.6200	31.6200	-0.878%	1	101	-37.381%
2024-06-13	31.5000	33.0000	31.5000	31.9000	-2.892%	35	101	-37.931%
2024-06-12	33.5000	33.5000	32.8500	32.8500	+11.356%	2	78	-39.726%
2024-06-11	29.9000	29.9000	29.5000	29.5000	-4.065%	2	79	-32.881%
2024-06-07	30.7500	30.7500	30.7500	30.7500	+4.485%	2	77	-35.610%
2024-06-06	29.2000	29.4300	29.2000	29.4300	+8.199%	2	76	-32.722%
2024-05-29	27.2000	27.2000	27.2000	27.2000	+5.019%	4	77	-27.206%
2024-05-28	25.9000	25.9000	25.9000	25.9000	-5.474%	4	81	-23.552%
2024-05-24	27.4000	27.4000	27.4000	27.4000	+0.293%	2	80	-27.737%
2024-05-20	27.3200	27.3200	27.3200	27.3200	-1.193%	8	80	-27.526%
2024-05-17	27.8500	27.8500	27.6500	27.6500	-3.759%	38	72	-28.391%
2024-05-16	28.7300	28.7300	28.7300	28.7300	+2.901%	1	72	-31.082%
2024-05-13	27.7500	27.9200	27.6700	27.9200	-2.786%	51	71	-29.083%
2024-05-10	27.8500	28.7200	27.8500	28.7200	-3.527%	4	46	-31.058%
2024-05-09	29.7700	29.7700	29.7700	29.7700	+11.707%	1	48	-33.490%
2024-05-08	27.2000	27.3100	26.6500	26.6500	-18.502%	5	49	-25.704%
2024-05-07	32.7000	32.7000	32.7000	32.7000	-4.021%	3	44	-39.450%
2024-05-06	35.0000	35.0000	34.0700	34.0700	+9.903%	6	41	-41.884%
2024-05-01	31.0000	31.0000	31.0000	31.0000	+2.310%	2	35	-36.129%
2024-04-29	30.3000	30.3000	30.3000	30.3000	-5.164%	1	34	-34.653%
2024-04-26	31.9500	31.9500	31.9500	31.9500	+2.568%	4	33	-38.028%
2024-04-24	31.1500	31.1500	31.1500	31.1500	-5.463%	2	33	-36.437%
2024-04-23	33.0000	33.0000	32.9500	32.9500	+3.130%	3	33	-39.909%
2024-04-22	32.0000	32.0000	31.8900	31.9500	-12.032%	17	30	-38.028%
2024-04-09	36.3200	36.3200	36.3200	36.3200	-8.051%	4	22	-45.485%
2024-04-05	38.2000	39.5000	38.2000	39.5000	+8.219%	4	26	-49.873%
2024-04-04	36.5000	36.5000	36.5000	36.5000	-6.290%	1	25	-45.753%
2024-03-28	38.9500	38.9500	38.9500	38.9500	+2.392%	1	24	-49.166%
2024-03-14	38.0400	38.0400	38.0400	38.0400	-2.611%	1	24	-47.950%
2024-03-12	39.0600	39.0600	39.0600	39.0600	-0.888%	4	23	-49.309%
2024-02-27	40.5000	40.5000	39.4100	39.4100	+1.155%	6	19	-49.759%
2024-02-23	38.9600	38.9600	38.9600	38.9600	+1.406%	2	18	-49.179%
2024-02-20	37.8000	38.4200	37.8000	38.4200	+0.313%	2	18	-48.464%
2024-02-14	38.3000	38.3000	38.3000	38.3000	+21.203%	2	19	-48.303%
2024-02-13	31.6000	31.6000	31.6000	31.6000	-4.704%	1	17	-37.342%
2024-02-07	33.1600	33.1600	33.1600	33.1600	+3.496%	1	17	-40.290%
2024-02-06	31.3500	32.1000	31.3500	32.0400	+0.188%	10	17	-38.202%
2024-02-05	31.9800	31.9800	31.9800	31.9800	+15.576%	1	13	-38.086%
2024-01-26	27.6700	27.6700	27.6700	27.6700	+0.509%	10	13	-28.442%
2024-01-19	27.5300	27.5300	27.5300	27.5300	+2.724%	1	7	-28.078%
2024-01-18	26.8000	26.8000	26.8000	26.8000	+2.682%	5	7	-26.119%
2024-01-12	26.4300	26.4300	26.1000	26.1000	0.000%	3	0	-24.138%

.dark-mode .qSWCxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSWCxC{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C50UBER Dec 18 2026 50.00 Call (UBER261218C00050000)option OPRA

UBER20261218C50
UBER Dec 18 2026 50.00 Call (UBER261218C00050000)
option OPRA