Dark

UBER20261218C60
UBER Dec 18 2026 60.00 Call (UBER261218C00060000)
option OPRA

EOD

Oct 1, 2026

10.20-3.318%(-0.35)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.7000	10.8000	9.6500	10.2000	-3.318%	115	937	0.000%
2026-09-30	11.0400	11.4500	10.5500	10.5500	-5.635%	35	847	-3.318%
2026-09-29	10.7500	11.7000	10.7500	11.1800	+9.073%	147	821	-8.766%
2026-09-28	11.4000	11.5000	10.2500	10.2500	-10.088%	49	886	-0.488%
2026-09-25	11.6000	11.6000	11.2700	11.4000	+2.242%	8	838	-10.526%
2026-09-24	12.4000	12.4000	11.1000	11.1500	-7.083%	82	840	-8.520%
2026-09-23	11.4000	12.0000	10.9000	12.0000	-2.834%	125	772	-15.000%
2026-09-22	13.5200	13.5200	11.4500	12.3500	-4.115%	241	790	-17.409%
2026-09-21	12.3500	13.0000	12.3500	12.8800	+4.715%	155	611	-20.807%
2026-09-18	12.5000	12.5000	12.3000	12.3000	-3.529%	7	558	-17.073%
2026-09-17	12.9000	12.9000	12.7000	12.7500	-3.042%	5	563	-20.000%
2026-09-16	13.1000	13.1500	13.1000	13.1500	-3.309%	3	558	-22.433%
2026-09-15	14.1000	14.1000	13.5000	13.6000	-5.882%	10	555	-25.000%
2026-09-14	13.8000	14.6000	13.8000	14.4500	+7.037%	11	555	-29.412%
2026-09-11	13.9000	14.0700	13.3000	13.5000	-7.534%	37	555	-24.444%
2026-09-10	11.9000	14.6000	11.8500	14.6000	+8.955%	17	527	-30.137%
2026-09-09	13.8000	13.8000	13.4000	13.4000	-10.067%	6	514	-23.881%
2026-09-08	15.9700	16.0600	14.9000	14.9000	-16.292%	34	510	-31.544%
2026-09-04	18.3900	18.6000	17.8000	17.8000	-3.784%	122	504	-42.697%
2026-09-02	18.6500	18.6500	17.6000	18.5000	+4.049%	4	504	-44.865%
2026-08-31	17.6700	17.7800	17.4300	17.7800	-13.268%	6	502	-42.632%
2026-08-28	20.3000	20.5000	20.1400	20.5000	+5.670%	3	498	-50.244%
2026-08-27	19.4000	19.4000	19.4000	19.4000	-9.977%	2	501	-47.423%
2026-08-26	23.0500	23.0500	21.5500	21.5500	+0.233%	3	499	-52.668%
2026-08-25	21.5800	21.5800	21.1900	21.5000	+6.173%	603	498	-52.558%
2026-08-24	20.2500	20.2500	20.2500	20.2500	-3.571%	4	930	-49.630%
2026-08-21	21.0000	21.0000	21.0000	21.0000	+4.478%	5	934	-51.429%
2026-08-20	21.6000	21.6000	20.1000	20.1000	+0.500%	8	934	-49.254%
2026-08-19	17.4000	20.1100	17.4000	20.0000	+19.048%	17	934	-49.000%
2026-08-18	18.2200	18.6200	16.8000	16.8000	-6.667%	7	943	-39.286%
2026-08-17	18.0000	18.0000	18.0000	18.0000	+1.067%	2	943	-43.333%
2026-08-14	17.8100	17.8100	17.8100	17.8100	+4.152%	2	945	-42.729%
2026-08-13	17.1000	17.1000	17.1000	17.1000	-3.662%	1	947	-40.351%
2026-08-12	17.8000	17.8000	16.4800	17.7500	-11.028%	17	948	-42.535%
2026-08-11	19.9500	19.9500	19.8000	19.9500	+2.308%	6	933	-48.872%
2026-08-10	19.2000	19.7500	18.9200	19.5000	+13.043%	39	935	-47.692%
2026-08-07	16.3500	17.5000	16.3500	17.2500	+25.912%	21	960	-40.870%
2026-08-06	12.2500	13.7000	12.2500	13.7000	+22.870%	11	973	-25.547%
2026-08-05	11.1500	12.1200	10.7000	11.1500	-24.611%	53	980	-8.520%
2026-08-04	14.7900	14.7900	14.7900	14.7900	+1.163%	1	951	-31.034%
2026-08-03	15.0000	15.0000	14.6200	14.6200	+14.397%	4	950	-30.233%
2026-07-30	12.9500	12.9500	12.7800	12.7800	-5.333%	4	953	-20.188%
2026-07-28	13.5000	13.5000	13.5000	13.5000	+11.111%	3	955	-24.444%
2026-07-27	12.0500	12.1500	12.0500	12.1500	+10.959%	2	952	-16.049%
2026-07-24	13.7500	13.7500	10.8000	10.9500	-15.704%	36	952	-6.849%
2026-07-23	13.1700	13.1700	12.8000	12.9900	-9.477%	10	948	-21.478%
2026-07-22	14.4100	14.4100	14.3500	14.3500	-6.818%	13	949	-28.920%
2026-07-21	15.8000	15.8000	15.4000	15.4000	-1.911%	21	938	-33.766%
2026-07-20	15.9000	16.6400	15.7000	15.7000	-2.242%	3	918	-35.032%
2026-07-17	16.0600	16.0600	16.0600	16.0600	-4.518%	1	916	-36.488%
2026-07-16	17.9500	17.9500	16.8200	16.8200	+0.960%	3	916	-39.358%
2026-07-15	16.3000	16.6600	16.3000	16.6600	+5.912%	22	915	-38.776%
2026-07-14	16.3800	16.3800	15.7300	15.7300	-14.973%	21	935	-35.156%
2026-07-10	18.5000	18.5000	18.5000	18.5000	+9.338%	5	914	-44.865%
2026-07-09	16.9200	16.9200	16.9200	16.9200	-1.628%	1	909	-39.716%
2026-07-08	17.2900	17.2900	16.2600	17.2000	-2.880%	6	910	-40.698%
2026-07-07	18.1500	18.1500	17.7100	17.7100	+10.688%	2	910	-42.405%
2026-07-06	16.0000	16.0000	16.0000	16.0000	-6.268%	1	911	-36.250%
2026-07-01	16.9000	17.0700	16.8000	17.0700	+9.423%	29	910	-40.246%
2026-06-30	17.7500	17.7500	15.6000	15.6000	-22.000%	5	917	-34.615%
2026-06-29	20.0000	20.0000	20.0000	20.0000	+4.712%	1	920	-49.000%
2026-06-26	18.5000	19.6700	18.5000	19.1000	+12.023%	9	920	-46.597%
2026-06-25	17.5000	17.5000	17.0500	17.0500	-4.482%	4	921	-40.176%
2026-06-24	17.5000	17.8500	17.5000	17.8500	+19.000%	5	919	-42.857%
2026-06-23	15.2600	15.2600	15.0000	15.0000	-5.779%	600	918	-32.000%
2026-06-22	15.9200	15.9200	15.9200	15.9200	-0.251%	1	329	-35.930%
2026-06-18	16.1900	16.1900	15.9600	15.9600	-1.724%	6	327	-36.090%
2026-06-17	16.2400	16.2400	16.2400	16.2400	-6.934%	2	327	-37.192%
2026-06-16	17.6000	17.6000	17.2000	17.4500	+32.197%	8	327	-41.547%
2026-06-12	13.1000	13.2000	13.1000	13.2000	-5.036%	11	340	-22.727%
2026-06-11	13.4500	13.9500	13.4500	13.9000	-5.442%	54	340	-26.619%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-14.386%	2	388	-30.612%
2026-06-04	17.1700	17.1700	17.1700	17.1700	+13.709%	1	386	-40.594%
2026-06-03	15.9600	15.9600	15.1000	15.1000	-10.386%	4	386	-32.450%
2026-06-02	17.0200	17.0300	16.8500	16.8500	-7.923%	5	387	-39.466%
2026-06-01	16.8500	18.6000	16.8500	18.3000	+11.044%	4	386	-44.262%
2026-05-29	16.7000	16.7000	16.4800	16.4800	+8.066%	2	386	-38.107%
2026-05-28	15.2500	15.2500	15.2500	15.2500	-1.422%	1	386	-33.115%
2026-05-27	15.6000	15.6000	15.3800	15.4700	+1.776%	10	386	-34.066%
2026-05-26	15.4300	15.7000	15.2000	15.2000	-9.792%	24	383	-32.895%
2026-05-22	16.9500	17.0200	16.8500	16.8500	-10.563%	3	377	-39.466%
2026-05-20	17.5000	18.8400	17.5000	18.8400	-3.285%	3	376	-45.860%
2026-05-18	19.1500	19.4800	19.1500	19.4800	+2.526%	4	376	-47.639%
2026-05-15	19.0000	19.0000	19.0000	19.0000	-0.524%	8	376	-46.316%
2026-05-13	19.1000	19.1000	19.1000	19.1000	-6.829%	3	376	-46.597%
2026-05-12	20.5000	20.5000	20.5000	20.5000	+0.737%	1	375	-50.244%
2026-05-07	21.5500	21.5500	20.3500	20.3500	+7.105%	9	375	-49.877%
2026-05-05	19.0000	19.0000	19.0000	19.0000	+0.158%	8	380	-46.316%
2026-04-30	18.9700	18.9700	18.9700	18.9700	-3.461%	5	380	-46.231%
2026-04-28	19.6500	19.6500	19.6500	19.6500	-7.092%	1	380	-48.092%
2026-04-27	21.1000	21.1500	21.1000	21.1500	+10.156%	3	381	-51.773%
2026-04-24	19.2000	19.2000	19.2000	19.2000	+0.576%	1	383	-46.875%
2026-04-23	20.1000	20.3000	19.0900	19.0900	-6.422%	4	383	-46.569%
2026-04-22	20.5000	20.5900	20.4000	20.4000	-8.315%	3	384	-50.000%
2026-04-21	22.2500	22.2500	22.2500	22.2500	+5.450%	1	381	-54.157%
2026-04-20	21.1000	21.1000	21.1000	21.1000	-6.843%	1	381	-51.659%
2026-04-17	22.8900	22.8900	22.6500	22.6500	+6.238%	3	380	-54.967%
2026-04-16	21.5000	21.5000	21.3200	21.3200	+1.043%	3	381	-52.158%
2026-04-15	21.1200	21.1200	21.0200	21.1000	+24.484%	12	384	-51.659%
2026-04-09	16.9500	16.9500	16.9500	16.9500	-9.840%	1	376	-39.823%
2026-03-24	19.1000	19.1000	18.8000	18.8000	-5.290%	3	376	-45.745%
2026-03-20	19.8500	19.8500	19.8500	19.8500	-7.717%	1	378	-48.615%
2026-03-19	21.5100	21.5100	21.5100	21.5100	-9.925%	1	378	-52.580%
2026-03-17	23.5000	23.9100	23.2000	23.8800	+16.091%	26	377	-57.286%
2026-03-16	20.5700	20.5700	20.5700	20.5700	+6.968%	2	397	-50.413%
2026-03-12	19.2300	19.2300	19.2300	19.2300	-4.566%	1	397	-46.958%
2026-03-11	20.1500	20.1500	20.1500	20.1500	+3.333%	2	396	-49.380%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-6.699%	3	398	-47.692%
2026-03-06	20.9000	20.9000	20.9000	20.9000	-2.791%	4	401	-51.196%
2026-03-05	22.8000	22.8000	21.5000	21.5000	-2.715%	23	405	-52.558%
2026-03-04	22.1000	22.1000	22.1000	22.1000	+0.455%	4	385	-53.846%
2026-03-03	21.2100	22.0000	21.2100	22.0000	+6.538%	4	385	-53.636%
2026-02-27	20.6500	20.6500	20.6500	20.6500	-4.176%	3	384	-50.605%
2026-02-26	20.3500	21.5500	20.3500	21.5500	+25.291%	4	387	-52.668%
2026-02-24	17.2000	17.2000	17.2000	17.2000	-14.000%	1	387	-40.698%
2026-02-19	20.0000	20.0000	20.0000	20.0000	+14.482%	1	387	-49.000%
2026-02-17	17.4700	17.4700	17.4700	17.4700	+5.879%	1	388	-41.614%
2026-02-13	16.5000	16.5000	16.5000	16.5000	-5.714%	5	388	-38.182%
2026-02-12	16.8700	17.5000	16.8700	17.5000	-5.149%	14	388	-41.714%
2026-02-11	18.4500	18.4500	18.4500	18.4500	-7.750%	1	382	-44.715%
2026-02-10	20.2700	20.2700	20.0000	20.0000	-2.913%	2	381	-49.000%
2026-02-09	20.3800	20.6000	20.3800	20.6000	+5.641%	3	380	-50.485%
2026-02-06	19.5000	19.5000	19.5000	19.5000	-4.878%	1	380	-47.692%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-22.642%	2	379	-50.244%
2026-01-27	27.0500	27.0500	25.9400	26.5000	-10.473%	7	379	-61.509%
2026-01-14	29.6000	29.6000	29.6000	29.6000	-7.064%	55	384	-65.541%
2026-01-07	31.1000	32.2000	30.9300	31.8500	+22.500%	5	384	-67.975%
2026-01-05	27.3000	27.3000	26.0000	26.0000	-6.643%	12	399	-60.769%
2026-01-02	27.8500	27.8500	27.8500	27.8500	+3.148%	11	399	-63.375%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-0.662%	8	408	-62.222%
2025-12-30	27.1800	27.1800	27.1800	27.1800	+0.667%	1	408	-62.472%
2025-12-22	27.0000	27.0000	27.0000	27.0000	+8.216%	1	408	-62.222%
2025-12-19	24.9500	24.9500	24.9500	24.9500	-3.668%	1	407	-59.118%
2025-12-18	25.9000	25.9000	25.9000	25.9000	-1.258%	17	406	-60.618%
2025-12-17	25.9500	26.2300	25.4000	26.2300	-1.391%	62	389	-61.113%
2025-12-16	27.0000	27.0000	26.5000	26.6000	-7.958%	18	379	-61.654%
2025-12-15	28.9000	28.9000	28.9000	28.9000	-5.401%	3	370	-64.706%
2025-12-12	30.5500	30.5500	30.5500	30.5500	+1.833%	1	370	-66.612%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-18.919%	8	371	-66.000%
2025-12-05	37.7500	37.7500	37.0000	37.0000	+5.714%	3	379	-72.432%
2025-12-03	36.0000	36.0000	35.0000	35.0000	+19.904%	3	379	-70.857%
2025-11-21	29.4000	29.4000	29.1900	29.1900	-17.867%	10	378	-65.057%
2025-11-19	35.5400	35.5400	35.5400	35.5400	-3.029%	1	378	-71.300%
2025-11-17	36.6500	36.6500	36.6500	36.6500	-6.743%	2	378	-72.169%
2025-11-12	39.3000	39.3000	39.3000	39.3000	+0.127%	1	381	-74.046%
2025-11-10	38.2200	39.2500	38.2200	39.2500	+6.081%	2	381	-74.013%
2025-11-07	37.0000	37.0000	37.0000	37.0000	-3.394%	1	380	-72.432%
2025-11-04	37.7500	38.3000	37.7500	38.3000	-7.264%	14	380	-73.368%
2025-10-29	41.3000	41.3000	41.3000	41.3000	+0.732%	1	367	-75.303%
2025-10-27	41.0000	41.0000	41.0000	41.0000	+2.500%	1	368	-75.122%
2025-10-24	40.0000	40.0000	40.0000	40.0000	+2.564%	1	368	-74.500%
2025-10-23	39.0000	39.0000	39.0000	39.0000	+2.632%	1	367	-73.846%
2025-10-22	38.0000	38.0000	38.0000	38.0000	-8.213%	1	368	-73.158%
2025-10-20	41.4000	41.4000	41.4000	41.4000	+4.256%	1	368	-75.362%
2025-10-16	39.7100	39.7100	39.7100	39.7100	-0.725%	1	368	-74.314%
2025-10-13	40.0000	40.0000	40.0000	40.0000	-4.762%	1	368	-74.500%
2025-10-09	42.0000	42.0000	42.0000	42.0000	-3.890%	2	369	-75.714%
2025-09-30	42.7600	43.7000	42.7600	43.7000	-4.793%	5	369	-76.659%
2025-09-22	46.1700	46.1700	45.9000	45.9000	+13.614%	3	371	-77.778%
2025-09-18	40.4000	40.4000	40.4000	40.4000	+1.635%	1	374	-74.752%
2025-09-17	39.8000	39.8000	39.7500	39.7500	-3.402%	2	375	-74.340%
2025-09-12	41.7000	41.7000	41.1500	41.1500	-0.363%	2	375	-75.213%
2025-09-11	41.3000	41.3000	41.3000	41.3000	+3.639%	1	376	-75.303%
2025-09-10	39.8500	39.8500	39.8500	39.8500	-2.567%	2	376	-74.404%
2025-08-28	40.9000	40.9000	40.9000	40.9000	-0.848%	1	376	-75.061%
2025-08-25	41.2500	41.2500	41.2500	41.2500	+3.254%	1	376	-75.273%
2025-08-21	39.9500	39.9500	39.9500	39.9500	+1.783%	1	375	-74.468%
2025-08-20	39.2500	39.2500	39.2500	39.2500	-6.880%	6	376	-74.013%
2025-08-19	40.9500	42.1500	40.9500	42.1500	+5.375%	3	376	-75.801%
2025-08-18	40.0000	40.0000	40.0000	40.0000	+1.523%	1	376	-74.500%
2025-08-15	39.4000	39.4000	39.4000	39.4000	+10.986%	1	376	-74.112%
2025-08-08	39.4200	39.4200	35.5000	35.5000	+0.766%	2	376	-71.268%
2025-08-06	35.2300	35.2300	35.2300	35.2300	+0.142%	5	375	-71.047%
2025-08-04	35.1600	35.1800	35.1600	35.1800	+1.530%	2	370	-71.006%
2025-07-30	34.6500	34.6500	34.6500	34.6500	-8.212%	1	370	-70.563%
2025-07-25	37.7500	37.7500	37.7500	37.7500	-5.388%	2	370	-72.980%
2025-07-24	39.9000	39.9000	39.9000	39.9000	+2.439%	2	370	-74.436%
2025-07-22	38.9500	38.9500	38.9500	38.9500	+0.646%	1	370	-73.813%
2025-07-16	38.7000	38.7000	38.7000	38.7000	-11.845%	1	369	-73.643%
2025-07-08	43.9000	43.9000	43.9000	43.9000	+5.936%	2	368	-76.765%
2025-07-03	41.4400	41.4400	41.4400	41.4400	+1.943%	1	369	-75.386%
2025-07-02	40.6500	40.6500	40.6500	40.6500	-0.999%	1	369	-74.908%
2025-06-26	41.0600	41.0600	41.0600	41.0600	+4.002%	1	369	-75.158%
2025-06-25	39.4500	39.4800	39.4500	39.4800	+2.545%	2	369	-74.164%
2025-06-24	38.5000	38.5000	38.5000	38.5000	+19.380%	1	371	-73.506%
2025-06-23	32.2500	32.2500	32.2500	32.2500	-6.792%	2	372	-68.372%
2025-06-18	34.6000	34.6000	34.6000	34.6000	+1.765%	1	375	-70.520%
2025-06-17	34.0000	34.0000	34.0000	34.0000	+0.295%	1	375	-70.000%
2025-06-16	34.4000	34.4000	33.9000	33.9000	+5.938%	2	376	-69.912%
2025-06-13	32.0000	32.0000	32.0000	32.0000	-9.579%	2	375	-68.125%
2025-06-12	35.3900	35.3900	35.3900	35.3900	-0.310%	1	376	-71.178%
2025-06-11	35.5000	35.5000	35.5000	35.5000	-2.580%	1	376	-71.268%
2025-06-09	36.3500	36.4400	36.3500	36.4400	+11.676%	2	377	-72.009%
2025-05-29	33.6500	34.0600	32.6300	32.6300	-12.870%	17	378	-68.740%
2025-05-22	37.4500	37.4500	37.4500	37.4500	+0.537%	1	391	-72.764%
2025-05-21	37.2500	37.2500	37.2500	37.2500	-8.477%	3	392	-72.617%
2025-05-19	41.0500	41.0500	40.7000	40.7000	+0.246%	8	392	-74.939%
2025-05-16	40.4000	40.6000	40.4000	40.6000	+6.506%	4	396	-74.877%
2025-05-15	38.1200	38.1200	38.1200	38.1200	-3.003%	1	398	-73.242%
2025-05-14	39.3000	39.3000	39.3000	39.3000	-0.355%	1	399	-74.046%
2025-05-13	39.4400	39.4400	39.4400	39.4400	+21.728%	1	400	-74.138%
2025-05-08	32.5000	32.5000	32.4000	32.4000	-4.425%	6	401	-68.519%
2025-05-07	33.9000	33.9000	33.9000	33.9000	-3.966%	10	404	-69.912%
2025-05-06	35.3000	35.3000	35.3000	35.3000	+2.796%	1	414	-71.105%
2025-05-02	32.9500	34.3500	32.6400	34.3400	+10.667%	10	413	-70.297%
2025-05-01	31.4500	31.4500	31.0300	31.0300	+3.779%	3	415	-67.129%
2025-04-30	29.9000	29.9000	29.9000	29.9000	+1.082%	5	414	-65.886%
2025-04-29	29.5800	29.5800	29.5800	29.5800	+2.000%	5	419	-65.517%
2025-04-24	29.0000	29.0000	29.0000	29.0000	+12.186%	2	421	-64.828%
2025-04-17	26.5000	26.8000	25.8500	25.8500	+1.572%	104	449	-60.542%
2025-04-16	25.4500	25.4500	25.4500	25.4500	-2.677%	2	449	-59.921%
2025-04-15	25.6500	26.1500	25.6500	26.1500	+27.873%	2	451	-60.994%
2025-04-09	20.4500	20.4500	20.4500	20.4500	+2.148%	1	451	-50.122%
2025-04-08	19.0000	20.0200	19.0000	20.0200	+25.991%	16	452	-49.051%
2025-04-07	15.8900	15.8900	15.8900	15.8900	-16.588%	5	468	-35.809%
2025-04-04	19.5000	19.5000	18.5000	19.0500	-14.382%	46	473	-46.457%
2025-04-03	23.0000	23.0000	22.2500	22.2500	-8.436%	20	484	-54.157%
2025-04-01	24.3000	24.3000	24.3000	24.3000	-0.695%	1	484	-58.025%
2025-03-31	22.8300	24.4700	22.8300	24.4700	-5.338%	3	484	-58.316%
2025-03-27	25.8500	25.8500	25.8500	25.8500	-0.577%	3	483	-60.542%
2025-03-20	26.0000	26.0000	26.0000	26.0000	+8.787%	3	486	-60.769%
2025-03-18	23.9000	23.9000	23.9000	23.9000	-4.970%	4	486	-57.322%
2025-03-17	25.1500	25.1500	25.1500	25.1500	+7.249%	1	486	-59.443%
2025-03-14	23.7500	23.7500	23.2000	23.4500	+2.402%	10	486	-56.503%
2025-03-13	23.6000	23.6000	22.9000	22.9000	-1.927%	2	488	-55.459%
2025-03-12	23.0500	23.3500	23.0500	23.3500	-8.431%	9	488	-56.317%
2025-03-11	25.0500	25.5000	25.0500	25.5000	+5.155%	10	488	-60.000%
2025-03-10	24.2500	24.2500	24.2500	24.2500	-7.443%	2	495	-57.938%
2025-03-06	26.9200	26.9200	26.2000	26.2000	-1.689%	32	497	-61.069%
2025-03-04	27.0800	27.6000	26.6500	26.6500	+2.500%	4	497	-61.726%
2025-02-25	26.0000	26.0000	26.0000	26.0000	-5.282%	1	498	-60.769%
2025-02-24	27.4500	27.4500	27.4500	27.4500	-12.300%	1	499	-62.842%
2025-02-21	31.9400	31.9400	31.3000	31.3000	+6.644%	8	498	-67.412%
2025-02-10	28.0000	29.3500	28.0000	29.3500	+12.668%	21	498	-65.247%
2025-02-07	22.0700	27.6500	22.0700	26.0500	+23.460%	112	506	-60.845%
2025-02-06	20.0000	21.1000	20.0000	21.1000	+15.301%	3	536	-51.659%
2025-02-05	18.6500	18.6500	17.7900	18.3000	-17.082%	6	538	-44.262%
2025-02-04	21.8000	22.2500	21.7000	22.0700	+5.095%	4	535	-53.783%
2025-02-03	20.8700	21.1000	20.8700	21.0000	+5.793%	7	536	-51.429%
2025-01-31	20.5500	20.5500	19.8500	19.8500	-0.750%	44	538	-48.615%
2025-01-30	17.9500	20.0500	17.9500	20.0000	+1.266%	51	533	-49.000%
2025-01-29	20.0000	20.0000	19.7500	19.7500	-8.140%	2	488	-48.354%
2025-01-28	21.2500	21.5000	21.2000	21.5000	+0.939%	22	487	-52.558%
2025-01-27	21.3000	21.3000	21.3000	21.3000	-0.653%	2	467	-52.113%
2025-01-24	21.4400	21.4400	21.4400	21.4400	+2.339%	14	467	-52.425%
2025-01-17	21.6600	21.6600	20.9500	20.9500	-6.054%	6	466	-51.313%
2025-01-16	21.5000	22.3000	21.5000	22.3000	+14.359%	5	466	-54.260%
2025-01-14	19.5000	19.5000	19.5000	19.5000	-5.569%	10	470	-47.692%
2025-01-10	19.2500	20.6500	19.2500	20.6500	+6.995%	8	460	-50.605%
2025-01-08	19.3000	19.3000	19.3000	19.3000	-8.314%	20	457	-47.150%
2025-01-06	21.0500	21.0500	21.0500	21.0500	+7.893%	3	454	-51.544%
2025-01-03	18.7300	19.5100	18.7300	19.5100	+9.915%	22	454	-47.719%
2025-01-02	17.7000	17.7500	17.7000	17.7500	+10.317%	7	444	-42.535%
2024-12-31	15.8500	16.4400	15.8500	16.0900	-2.779%	32	445	-36.607%
2024-12-30	16.8000	16.8500	16.5500	16.5500	-2.302%	6	445	-38.369%
2024-12-27	16.4000	16.9400	16.4000	16.9400	-1.340%	52	442	-39.787%
2024-12-26	17.2400	17.2400	17.1600	17.1700	-1.886%	15	416	-40.594%
2024-12-24	17.4700	17.5000	17.4700	17.5000	+0.114%	8	408	-41.714%
2024-12-20	17.2500	17.4800	17.2500	17.4800	+2.522%	12	408	-41.648%
2024-12-19	17.5300	17.5300	16.8900	17.0500	-5.540%	32	397	-40.176%
2024-12-18	18.0500	18.0500	18.0500	18.0500	+5.248%	2	385	-43.490%
2024-12-17	17.2300	17.2700	17.1500	17.1500	+2.083%	3	383	-40.525%
2024-12-16	16.8500	17.0000	16.8000	16.8000	+0.901%	4	380	-39.286%
2024-12-13	17.6000	18.0900	16.6500	16.6500	-6.355%	30	377	-38.739%
2024-12-12	17.5000	17.8500	17.5000	17.7800	+2.775%	12	368	-42.632%
2024-12-11	16.4400	17.7500	16.4400	17.3000	-10.594%	9	374	-41.040%
2024-12-10	19.3500	19.3500	19.3500	19.3500	-2.519%	1	368	-47.287%
2024-12-09	19.8500	19.8500	19.8500	19.8500	-0.251%	1	367	-48.615%
2024-12-06	19.9000	19.9000	19.9000	19.9000	-0.748%	200	366	-48.744%
2024-12-05	22.2500	22.2500	19.8000	20.0500	-16.632%	22	281	-49.127%
2024-11-26	24.9000	24.9000	24.0500	24.0500	0.000%	3	278	-57.588%
2024-11-22	24.0500	24.0500	24.0500	24.0500	+6.889%	4	277	-57.588%
2024-11-21	22.8000	22.8000	22.5000	22.5000	+1.124%	20	287	-54.667%
2024-11-18	23.0000	23.0000	22.2500	22.2500	-6.513%	11	287	-54.157%
2024-11-13	23.7800	23.8000	23.7800	23.8000	-3.448%	10	276	-57.143%
2024-11-11	24.6500	24.6500	24.6500	24.6500	+2.495%	7	286	-58.621%
2024-11-06	24.2500	24.2500	24.0500	24.0500	-7.322%	3	279	-57.588%
2024-11-01	25.9500	25.9500	25.9500	25.9500	+6.571%	6	276	-60.694%
2024-10-31	27.2800	27.2800	23.3100	24.3500	-22.030%	47	276	-58.111%
2024-10-29	31.2300	31.2300	31.2300	31.2300	+5.081%	1	269	-67.339%
2024-10-24	29.7200	29.7200	29.7200	29.7200	-4.437%	1	268	-65.680%
2024-10-23	31.1000	31.1000	31.1000	31.1000	-2.964%	5	267	-67.203%
2024-10-22	32.0500	32.0500	32.0500	32.0500	+0.945%	1	262	-68.175%
2024-10-17	31.7500	31.7500	31.7500	31.7500	-11.338%	1	261	-67.874%
2024-10-14	35.8100	35.8100	35.8100	35.8100	-3.425%	1	261	-71.516%
2024-10-11	36.3000	37.0800	36.3000	37.0800	+22.985%	4	261	-72.492%
2024-10-10	30.1500	30.1500	30.1500	30.1500	+13.474%	1	262	-66.169%
2024-10-04	26.5700	26.5700	26.5700	26.5700	+3.789%	10	261	-61.611%
2024-10-02	25.9300	25.9300	25.0500	25.6000	-5.185%	7	261	-60.156%
2024-10-01	27.0000	27.0000	27.0000	27.0000	-2.878%	10	262	-62.222%
2024-09-27	28.0400	28.0400	27.8000	27.8000	-1.940%	10	262	-63.309%
2024-09-26	27.5500	28.3500	27.5500	28.3500	-0.141%	5	267	-64.021%
2024-09-24	28.4000	28.4000	28.3900	28.3900	+5.933%	10	272	-64.072%
2024-09-18	27.0000	27.0000	26.8000	26.8000	+4.892%	9	269	-61.940%
2024-09-17	26.8000	26.8000	25.5500	25.5500	+0.196%	6	265	-60.078%
2024-09-13	25.5000	25.5000	25.5000	25.5000	+16.438%	2	262	-60.000%
2024-09-12	21.9000	21.9000	21.9000	21.9000	+1.860%	1	263	-53.425%
2024-09-11	21.5000	21.5000	21.5000	21.5000	-5.286%	10	262	-52.558%
2024-09-06	22.7000	22.7000	22.7000	22.7000	-12.287%	2	272	-55.066%
2024-09-03	26.0300	26.0300	25.8800	25.8800	-4.783%	3	273	-60.587%
2024-08-23	27.1800	27.1800	27.1800	27.1800	+0.481%	2	270	-62.472%
2024-08-22	27.5000	27.5000	27.0500	27.0500	-0.988%	6	269	-62.292%
2024-08-20	27.3200	27.3200	27.3200	27.3200	+1.148%	1	268	-62.665%
2024-08-19	26.6500	27.0100	26.6500	27.0100	+4.609%	6	267	-62.236%
2024-08-16	25.8200	25.8200	25.8200	25.8200	-3.296%	2	268	-60.496%
2024-08-15	26.7000	26.7000	26.7000	26.7000	+6.800%	18	268	-61.798%
2024-08-14	25.0000	25.0000	25.0000	25.0000	+3.050%	1	268	-59.200%
2024-08-13	24.2600	24.2600	24.2600	24.2600	+2.363%	1	269	-57.955%
2024-08-12	23.7000	23.7000	23.7000	23.7000	+4.867%	1	269	-56.962%
2024-08-08	22.6000	22.6000	22.6000	22.6000	-0.877%	1	269	-54.867%
2024-08-07	22.8000	22.8000	22.6900	22.8000	+12.039%	23	268	-55.263%
2024-08-06	20.3500	20.3500	20.3500	20.3500	+26.398%	1	251	-49.877%
2024-08-05	15.3000	16.1000	15.3000	16.1000	-4.846%	15	248	-36.646%
2024-08-02	16.7500	16.9200	16.4100	16.9200	-6.000%	30	256	-39.716%
2024-08-01	19.5000	19.5000	18.0000	18.0000	-13.752%	37	274	-43.333%
2024-07-31	20.8700	20.8700	20.8700	20.8700	+1.065%	10	241	-51.126%
2024-07-29	20.6500	20.6500	20.6500	20.6500	+0.732%	1	251	-50.605%
2024-07-26	20.5000	20.5000	20.5000	20.5000	-10.675%	1	250	-50.244%
2024-07-25	22.9500	22.9500	22.9500	22.9500	+2.915%	1	249	-55.556%
2024-07-24	21.9000	22.3000	21.9000	22.3000	+0.677%	11	249	-54.260%
2024-07-19	22.1500	22.1500	22.1500	22.1500	+1.839%	4	248	-53.950%
2024-07-18	23.5000	23.5000	21.7500	21.7500	-11.224%	68	249	-53.103%
2024-07-17	25.0500	25.0500	24.5000	24.5000	-13.793%	3	188	-58.367%
2024-07-16	27.1000	28.6000	27.1000	28.4200	+4.678%	14	185	-64.110%
2024-07-11	27.1500	27.1500	27.1500	27.1500	+11.499%	1	176	-62.431%
2024-07-10	23.8500	24.3500	23.8500	24.3500	-5.839%	13	176	-58.111%
2024-07-09	25.8600	25.8600	25.8600	25.8600	-0.538%	4	164	-60.557%
2024-07-08	26.0000	26.0000	26.0000	26.0000	+1.562%	2	164	-60.769%
2024-07-05	25.6000	25.6000	25.6000	25.6000	+1.951%	18	164	-60.156%
2024-07-02	25.5000	25.5000	25.1100	25.1100	+0.641%	3	157	-59.379%
2024-07-01	25.3000	25.3000	24.9500	24.9500	-5.492%	4	155	-59.118%
2024-06-26	26.5500	26.5500	26.3000	26.4000	+1.734%	4	155	-61.364%
2024-06-25	25.9300	25.9800	25.9200	25.9500	+1.765%	5	156	-60.694%
2024-06-20	25.5000	25.5000	25.5000	25.5000	0.000%	10	152	-60.000%
2024-06-14	25.1800	25.5000	25.1800	25.5000	-5.556%	4	142	-60.000%
2024-06-13	28.0700	28.0800	27.0000	27.0000	+3.448%	9	141	-62.222%
2024-06-12	26.1000	26.1000	26.1000	26.1000	+7.143%	3	135	-60.920%
2024-06-11	23.8000	24.3600	23.2000	24.3600	-0.733%	13	138	-58.128%
2024-06-07	24.5400	24.5400	24.5400	24.5400	+9.067%	2	138	-58.435%
2024-06-05	22.0000	22.5000	22.0000	22.5000	+7.143%	7	138	-54.667%
2024-06-04	21.0000	21.0000	21.0000	21.0000	+2.941%	1	145	-51.429%
2024-06-03	21.0000	21.0000	20.4000	20.4000	-4.673%	6	144	-50.000%
2024-05-30	21.4000	21.4000	21.4000	21.4000	-3.299%	1	138	-52.336%
2024-05-29	20.6500	22.1300	20.6500	22.1300	+5.582%	9	138	-53.909%
2024-05-28	20.9600	20.9600	20.9600	20.9600	+1.748%	2	136	-51.336%
2024-05-23	20.6000	20.6000	20.6000	20.6000	-3.513%	1	135	-50.485%
2024-05-21	21.3500	21.3500	21.3500	21.3500	-3.612%	1	135	-52.225%
2024-05-20	22.3000	22.3300	22.1500	22.1500	-4.526%	8	135	-53.950%
2024-05-16	23.7800	23.7800	23.2000	23.2000	-1.695%	3	132	-56.034%
2024-05-15	23.6000	23.6000	23.6000	23.6000	+6.306%	4	131	-56.780%
2024-05-14	22.2500	22.2500	22.2000	22.2000	-1.552%	10	131	-54.054%
2024-05-13	22.8000	22.8000	22.5500	22.5500	-7.582%	3	131	-54.767%
2024-05-09	23.4000	24.4000	23.4000	24.4000	+6.087%	6	133	-58.197%
2024-05-08	21.0000	23.0000	21.0000	23.0000	-15.441%	13	133	-55.652%
2024-05-07	27.0000	27.2000	27.0000	27.2000	-1.306%	4	131	-62.500%
2024-05-06	27.5600	27.5600	27.5600	27.5600	+2.568%	1	130	-62.990%
2024-05-03	26.8600	26.8700	26.8600	26.8700	+4.147%	8	129	-62.039%
2024-04-29	25.8000	25.8000	25.8000	25.8000	+1.137%	1	130	-60.465%
2024-04-24	25.5100	25.5100	25.5100	25.5100	-5.519%	1	130	-60.016%
2024-04-19	26.5000	27.0000	26.5000	27.0000	-10.832%	11	129	-62.222%
2024-04-15	30.4000	30.4000	30.2100	30.2800	+0.033%	4	129	-66.314%
2024-04-08	30.2700	30.2700	30.2700	30.2700	-10.708%	6	125	-66.303%
2024-03-28	33.9000	33.9000	33.9000	33.9000	+0.593%	1	125	-69.912%
2024-03-27	33.6500	33.7000	33.6500	33.7000	+0.747%	24	125	-69.733%
2024-03-26	33.4500	33.4500	33.4500	33.4500	-4.755%	1	125	-69.507%
2024-03-25	35.1200	35.1200	35.1200	35.1200	+0.775%	2	125	-70.957%
2024-03-22	34.8500	34.8500	34.8500	34.8500	-0.286%	2	125	-70.732%
2024-03-21	35.4600	36.0000	34.9500	34.9500	+8.845%	33	125	-70.815%
2024-03-19	32.1100	32.1100	32.1100	32.1100	-2.253%	2	114	-68.234%
2024-03-14	32.7200	32.8500	32.7200	32.8500	-0.965%	55	114	-68.950%

.dark-mode .TM8pkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TM8pkn{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C60UBER Dec 18 2026 60.00 Call (UBER261218C00060000)option OPRA

UBER20261218C60
UBER Dec 18 2026 60.00 Call (UBER261218C00060000)
option OPRA