Dark

UBER20261218C65
UBER Dec 18 2026 65.00 Call (UBER261218C00065000)
option OPRA

EOD

Oct 1, 2026

6.40-13.514%(-1.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.0000	6.3500	6.4000	-13.514%	38	849	0.000%
2026-09-30	7.5500	7.5500	7.2500	7.4000	-2.375%	22	833	-13.514%
2026-09-29	7.4500	7.7500	7.4500	7.5800	+9.855%	5	827	-15.567%
2026-09-28	6.7800	7.4000	6.7800	6.9000	-10.968%	83	823	-7.246%
2026-09-25	7.5000	7.7500	7.5000	7.7500	-1.274%	8	751	-17.419%
2026-09-24	8.2500	8.2500	7.7500	7.8500	0.000%	8	744	-18.471%
2026-09-23	7.8700	7.8700	7.8500	7.8500	-7.210%	13	737	-18.471%
2026-09-22	9.1500	9.1500	8.1000	8.4600	-7.033%	69	727	-24.350%
2026-09-21	8.7000	9.2000	8.6500	9.1000	+2.247%	35	687	-29.670%
2026-09-18	8.7500	8.9000	8.7000	8.9000	-3.050%	11	670	-28.090%
2026-09-17	9.0000	9.3500	8.9100	9.1800	-7.273%	10	660	-30.283%
2026-09-16	9.3000	9.9000	9.3000	9.9000	-1.198%	3	656	-35.354%
2026-09-15	9.9500	10.0300	9.9500	10.0200	-4.753%	7	653	-36.128%
2026-09-14	9.9700	10.5200	9.9700	10.5200	+7.347%	2	648	-39.163%
2026-09-11	10.0000	10.0800	9.7000	9.8000	-10.502%	11	647	-34.694%
2026-09-10	8.9600	11.4000	8.9600	10.9500	+9.829%	53	638	-41.553%
2026-09-09	11.1000	11.1000	9.8000	9.9700	-12.850%	44	635	-35.807%
2026-09-08	12.0000	12.0000	11.4400	11.4400	-15.882%	10	627	-44.056%
2026-09-03	15.0000	15.0000	13.4600	13.6000	+4.215%	5	632	-52.941%
2026-09-01	13.0500	13.0500	13.0500	13.0500	-15.806%	3	630	-50.958%
2026-08-28	15.5000	15.5000	15.5000	15.5000	+6.897%	2	630	-58.710%
2026-08-27	14.4000	14.5000	13.9000	14.5000	-15.501%	7	630	-55.862%
2026-08-25	17.1600	17.1600	17.1600	17.1600	+4.000%	1	629	-62.704%
2026-08-21	16.5000	16.5000	16.5000	16.5000	+0.794%	1	629	-61.212%
2026-08-20	16.3700	16.3700	16.3700	16.3700	+3.739%	2	629	-60.904%
2026-08-19	15.7800	15.7800	15.7800	15.7800	+8.978%	1	629	-59.442%
2026-08-18	14.0000	14.4800	14.0000	14.4800	+4.549%	3	628	-55.801%
2026-08-14	14.0900	14.0900	13.6500	13.8500	+3.358%	3	627	-53.791%
2026-08-12	14.6000	14.6000	13.4000	13.4000	-20.000%	6	629	-52.239%
2026-08-11	15.5600	16.7500	15.5600	16.7500	+10.270%	7	627	-61.791%
2026-08-10	14.0100	15.3500	14.0100	15.1900	+19.606%	17	628	-57.867%
2026-08-07	12.4000	13.6000	12.4000	12.7000	+22.824%	56	645	-49.606%
2026-08-06	8.7500	10.3400	8.6500	10.3400	+21.647%	28	698	-38.104%
2026-08-05	9.0000	9.0000	7.4200	8.5000	-25.764%	223	708	-24.706%
2026-08-04	11.6000	11.6000	11.4500	11.4500	+3.620%	101	698	-44.105%
2026-08-03	11.3900	11.3900	11.0500	11.0500	+4.245%	2	602	-42.081%
2026-07-31	10.5000	10.6000	10.5000	10.6000	-3.636%	2	603	-39.623%
2026-07-29	11.0000	11.0000	11.0000	11.0000	+3.578%	1	602	-41.818%
2026-07-28	9.9600	10.6200	9.8100	10.6200	+12.979%	154	603	-39.736%
2026-07-27	7.7500	9.4000	7.7500	9.4000	+14.634%	251	721	-31.915%
2026-07-24	10.0800	10.0800	8.2000	8.2000	-14.136%	23	564	-21.951%
2026-07-23	9.5500	9.5500	9.5500	9.5500	-18.026%	4	564	-32.984%
2026-07-22	11.6500	11.6500	11.6500	11.6500	-2.917%	1	564	-45.064%
2026-07-21	11.8200	12.0000	11.8200	12.0000	-8.397%	3	563	-46.667%
2026-07-20	13.1000	13.1000	13.1000	13.1000	+5.645%	1	562	-51.145%
2026-07-17	12.4000	12.4000	12.4000	12.4000	-15.932%	2	561	-48.387%
2026-07-16	14.7500	14.7500	14.7500	14.7500	+10.075%	1	561	-56.610%
2026-07-15	13.4000	13.4000	13.4000	13.4000	-4.626%	1	560	-52.239%
2026-07-14	14.0500	14.0500	14.0500	14.0500	-9.355%	1	559	-54.448%
2026-07-13	15.5000	15.5000	15.5000	15.5000	-1.899%	1	558	-58.710%
2026-07-10	15.8000	15.8000	15.8000	15.8000	+10.490%	1	557	-59.494%
2026-07-09	14.3000	14.3000	14.3000	14.3000	+8.333%	1	556	-55.245%
2026-07-08	14.2000	14.2000	13.2000	13.2000	-6.383%	3	555	-51.515%
2026-07-07	14.9000	14.9000	14.1000	14.1000	+11.905%	4	553	-54.610%
2026-07-06	13.1000	13.9000	12.6000	12.6000	-10.702%	13	555	-49.206%
2026-07-02	13.5000	14.2500	13.5000	14.1100	+2.246%	26	531	-54.642%
2026-07-01	14.0000	14.0000	13.4800	13.8000	-3.833%	3	531	-53.623%
2026-06-30	14.3500	14.3500	14.3500	14.3500	-3.627%	3	529	-55.401%
2026-06-29	17.5000	17.5000	14.8900	14.8900	-10.571%	6	526	-57.018%
2026-06-26	15.0500	16.6500	15.0500	16.6500	+25.660%	17	526	-61.562%
2026-06-25	13.5500	13.5500	13.2500	13.2500	-8.431%	17	516	-51.698%
2026-06-24	12.4000	15.2000	12.4000	14.4700	+11.308%	47	515	-55.771%
2026-06-22	13.0500	13.0500	13.0000	13.0000	-1.141%	6	482	-50.769%
2026-06-18	13.0000	13.1500	12.6300	13.1500	+2.734%	3	474	-51.331%
2026-06-17	13.0000	13.0000	12.8000	12.8000	-12.628%	2	474	-50.000%
2026-06-16	13.8800	14.6500	13.8500	14.6500	+6.934%	6	474	-56.314%
2026-06-15	12.6000	13.7000	12.6000	13.7000	+31.352%	89	495	-53.285%
2026-06-12	10.0000	10.4300	10.0000	10.4300	-3.426%	12	495	-38.639%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-3.312%	3	495	-40.741%
2026-06-10	11.6000	11.6000	11.1700	11.1700	-10.996%	5	492	-42.704%
2026-06-09	12.5500	12.5500	12.5500	12.5500	+5.997%	50	491	-49.004%
2026-06-08	11.8400	11.8400	11.8400	11.8400	-2.471%	3	441	-45.946%
2026-06-05	12.7000	12.7000	12.1300	12.1400	-12.662%	11	443	-47.282%
2026-06-04	13.9000	13.9000	13.9000	13.9000	-8.251%	1	433	-53.957%
2026-06-01	15.1000	15.1500	15.1000	15.1500	+29.487%	11	432	-57.756%
2026-05-28	11.7000	11.7000	11.7000	11.7000	-4.723%	1	422	-45.299%
2026-05-27	11.5000	12.2800	11.5000	12.2800	-0.968%	2	422	-47.883%
2026-05-26	12.4700	12.7000	12.4000	12.4000	-8.080%	10	422	-48.387%
2026-05-22	14.0000	14.0000	13.3200	13.4900	-5.134%	8	420	-52.557%
2026-05-21	14.6600	14.6600	13.9900	14.2200	+1.571%	4	417	-54.993%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-6.667%	1	417	-54.286%
2026-05-19	15.0000	15.0000	15.0000	15.0000	0.000%	1	418	-57.333%
2026-05-14	15.0000	15.0000	15.0000	15.0000	-10.448%	3	418	-57.333%
2026-05-11	16.7400	16.7500	16.6900	16.7500	-13.212%	4	418	-61.791%
2026-05-06	19.3000	19.3000	19.3000	19.3000	+26.890%	1	414	-66.839%
2026-05-05	15.2100	15.2100	15.2100	15.2100	-0.718%	6	414	-57.922%
2026-05-04	15.3200	15.3200	15.3200	15.3200	-5.723%	1	414	-58.225%
2026-05-01	16.1500	16.2500	16.1500	16.2500	+5.314%	12	424	-60.615%
2026-04-29	14.9500	15.6300	14.9500	15.4300	-15.220%	17	424	-58.522%
2026-04-28	18.2000	18.2000	18.2000	18.2000	+3.704%	1	423	-64.835%
2026-04-27	17.5500	17.5500	17.5500	17.5500	+8.871%	25	422	-63.533%
2026-04-24	15.9000	16.1200	15.5000	16.1200	-7.143%	16	398	-60.298%
2026-04-22	17.3600	17.3600	17.3600	17.3600	-6.917%	2	397	-63.134%
2026-04-21	18.6500	18.6500	18.6500	18.6500	+1.524%	1	397	-65.684%
2026-04-17	18.0200	19.0000	18.0200	18.3700	+3.029%	9	397	-65.161%
2026-04-16	17.8300	17.8300	17.8300	17.8300	+20.881%	1	396	-64.105%
2026-04-14	15.3300	15.3300	14.7500	14.7500	+13.812%	7	396	-56.610%
2026-03-27	13.2700	13.2700	12.9600	12.9600	-18.027%	4	391	-50.617%
2026-03-25	15.8000	15.8300	15.7800	15.8100	-6.726%	38	391	-59.519%
2026-03-20	16.9500	16.9500	16.9500	16.9500	-2.586%	1	391	-62.242%
2026-03-16	17.0000	17.4000	17.0000	17.4000	+4.192%	26	390	-63.218%
2026-03-13	16.6500	16.7000	16.6000	16.7000	-5.114%	10	400	-61.677%
2026-03-06	17.6000	17.6000	17.6000	17.6000	-4.087%	2	399	-63.636%
2026-03-05	19.3500	19.3500	18.3500	18.3500	-2.394%	2	401	-65.123%
2026-03-04	18.6000	18.8000	18.6000	18.8000	+0.267%	3	402	-65.957%
2026-03-03	18.7500	18.7500	18.7500	18.7500	+6.413%	2	402	-65.867%
2026-02-27	17.6200	17.6200	17.6200	17.6200	+20.602%	1	402	-63.678%
2026-02-23	14.6100	14.6100	14.6100	14.6100	+1.741%	1	402	-56.194%
2026-02-17	14.3600	14.3600	14.3600	14.3600	+3.384%	1	403	-55.432%
2026-02-13	13.8900	13.8900	13.8900	13.8900	-3.809%	4	405	-53.924%
2026-02-12	15.2000	15.2000	14.4400	14.4400	-1.433%	5	405	-55.679%
2026-02-11	16.0000	16.0000	14.6500	14.6500	-14.826%	2	405	-56.314%
2026-02-10	17.2000	17.2000	17.2000	17.2000	-3.262%	1	404	-62.791%
2026-02-04	15.0000	17.7800	15.0000	17.7800	-11.893%	4	403	-64.004%
2026-02-03	20.1800	20.1800	20.1800	20.1800	-9.507%	15	405	-68.285%
2026-02-02	22.9000	22.9500	22.3000	22.3000	-11.155%	21	405	-71.300%
2026-01-21	25.6000	25.6000	25.1000	25.1000	-1.953%	4	404	-74.502%
2026-01-16	25.6000	25.6000	25.6000	25.6000	-3.759%	10	404	-75.000%
2026-01-13	26.1500	26.6000	26.1500	26.6000	-3.273%	22	404	-75.940%
2026-01-08	27.5000	27.5000	27.5000	27.5000	-2.827%	10	404	-76.727%
2026-01-07	28.1000	28.3500	27.3000	28.3000	+6.591%	23	396	-77.385%
2026-01-06	24.7000	26.5500	24.7000	26.5500	+15.435%	17	407	-75.895%
2026-01-05	23.1500	23.1500	22.4500	23.0000	-5.660%	69	416	-72.174%
2026-01-02	24.3800	24.3800	24.3800	24.3800	+6.000%	5	434	-73.749%
2025-12-30	23.0000	23.0000	23.0000	23.0000	-1.075%	1	439	-72.174%
2025-12-29	23.6200	23.6200	23.2500	23.2500	+0.216%	3	439	-72.473%
2025-12-26	22.9800	23.2000	22.9800	23.2000	+2.428%	3	439	-72.414%
2025-12-24	22.6500	22.6500	22.6500	22.6500	-2.581%	1	441	-71.744%
2025-12-22	24.0000	24.0500	23.2500	23.2500	+8.140%	71	441	-72.473%
2025-12-19	21.8000	21.8000	20.8500	21.5000	-5.077%	48	441	-70.233%
2025-12-18	22.6500	22.6500	22.6500	22.6500	+1.116%	20	443	-71.744%
2025-12-17	22.4000	22.4000	22.4000	22.4000	-5.085%	1	443	-71.429%
2025-12-16	23.6000	23.6000	23.6000	23.6000	-3.673%	1	442	-72.881%
2025-12-15	24.5000	24.5000	24.5000	24.5000	-5.769%	1	441	-73.878%
2025-12-10	27.0000	27.0000	26.0000	26.0000	-18.239%	2	441	-75.385%
2025-12-09	31.8000	31.8000	31.8000	31.8000	-1.852%	1	440	-79.874%
2025-12-05	32.4000	32.4000	32.4000	32.4000	+1.887%	180	441	-80.247%
2025-12-03	32.0000	32.0000	31.8000	31.8000	+13.167%	2	343	-79.874%
2025-12-01	28.1000	28.1000	28.1000	28.1000	+0.357%	1	343	-77.224%
2025-11-26	27.0000	28.0000	27.0000	28.0000	+7.900%	3	340	-77.143%
2025-11-25	25.9500	25.9500	25.9500	25.9500	-0.384%	16	340	-75.337%
2025-11-24	26.3000	26.3500	25.8000	26.0500	-6.126%	42	327	-75.432%
2025-11-21	26.2500	27.7500	26.2500	27.7500	+2.588%	6	294	-76.937%
2025-11-20	27.0500	27.0500	27.0500	27.0500	-12.460%	1	288	-76.340%
2025-11-19	31.9900	31.9900	30.9000	30.9000	-5.793%	3	288	-79.288%
2025-11-18	32.8000	32.8000	32.8000	32.8000	+0.923%	1	287	-80.488%
2025-11-17	32.5000	32.5000	32.5000	32.5000	-2.985%	1	287	-80.308%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-4.011%	1	288	-80.896%
2025-11-11	34.8500	34.9000	34.8500	34.9000	+0.287%	2	287	-81.662%
2025-11-10	34.0000	34.8000	34.0000	34.8000	+4.567%	2	288	-81.609%
2025-11-07	32.0000	33.2800	32.0000	33.2800	-2.261%	2	286	-80.769%
2025-11-06	34.0000	34.0500	33.4500	34.0500	-3.322%	4	285	-81.204%
2025-11-05	35.2200	35.2200	35.2200	35.2200	+6.373%	1	281	-81.829%
2025-11-04	33.1100	33.1100	33.1100	33.1100	-18.947%	1	280	-80.670%
2025-11-03	40.8500	40.8500	40.8500	40.8500	+5.719%	7	279	-84.333%
2025-10-31	38.6700	38.6700	38.6400	38.6400	+2.222%	2	279	-83.437%
2025-10-29	37.3300	37.8000	37.3300	37.8000	+0.265%	2	279	-83.069%
2025-10-09	37.7000	37.7000	37.7000	37.7000	-3.010%	1	280	-83.024%
2025-09-30	38.7500	38.8700	38.7500	38.8700	-1.320%	2	280	-83.535%
2025-09-26	39.1400	39.3900	39.1400	39.3900	+9.265%	2	280	-83.752%
2025-09-10	35.7500	36.1000	35.3500	36.0500	+0.167%	18	280	-82.247%
2025-09-09	35.9900	35.9900	35.9900	35.9900	+4.078%	1	294	-82.217%
2025-09-04	33.8000	34.5800	33.8000	34.5800	-1.059%	2	295	-81.492%
2025-09-03	34.9500	34.9500	34.9500	34.9500	-6.924%	1	296	-81.688%
2025-08-19	37.5500	37.5500	37.5500	37.5500	+4.888%	1	295	-82.956%
2025-08-15	35.6000	35.8000	35.6000	35.8000	+4.678%	5	296	-82.123%
2025-08-14	34.2000	34.2000	34.2000	34.2000	+4.110%	1	301	-81.287%
2025-08-13	32.8500	32.8500	32.8500	32.8500	-5.468%	10	300	-80.518%
2025-08-12	34.7500	34.7500	34.7500	34.7500	+10.247%	1	301	-81.583%
2025-08-06	31.5200	31.5200	31.5200	31.5200	-1.098%	1	300	-79.695%
2025-07-31	31.8700	31.8700	31.8700	31.8700	-7.220%	2	300	-79.918%
2025-07-25	34.2000	34.3500	34.2000	34.3500	+1.778%	7	302	-81.368%
2025-07-23	33.7500	33.7500	33.7500	33.7500	-14.449%	2	309	-81.037%
2025-07-11	39.4500	39.5000	39.4500	39.4500	-1.375%	20	307	-83.777%
2025-07-09	40.1500	40.1500	39.7300	40.0000	-0.200%	53	317	-84.000%
2025-07-08	40.0800	40.0800	40.0800	40.0800	-0.174%	1	302	-84.032%
2025-07-07	40.1000	40.3000	40.1000	40.1500	+8.514%	6	302	-84.060%
2025-07-02	37.0000	37.0000	37.0000	37.0000	+3.787%	3	308	-82.703%
2025-06-27	35.6500	35.6500	35.6500	35.6500	+0.649%	1	311	-82.048%
2025-06-25	35.2500	35.4400	35.2500	35.4200	-2.155%	30	312	-81.931%
2025-06-24	32.3500	36.2000	32.3500	36.2000	+18.301%	3	342	-82.320%
2025-06-12	30.6000	30.6000	30.6000	30.6000	-4.673%	1	344	-79.085%
2025-06-11	32.1000	32.1000	32.1000	32.1000	+5.941%	1	344	-80.062%
2025-06-05	29.2700	30.3000	29.2700	30.3000	+2.712%	3	344	-78.878%
2025-06-04	29.5000	29.5000	29.5000	29.5000	+2.537%	1	342	-78.305%
2025-06-03	29.2200	29.2200	28.7700	28.7700	-4.577%	2	342	-77.755%
2025-06-02	29.1000	30.1500	29.1000	30.1500	+1.858%	2	342	-78.773%
2025-05-30	29.6000	29.6000	29.6000	29.6000	-16.620%	2	342	-78.378%
2025-05-21	35.5000	35.5000	35.5000	35.5000	-6.332%	1	342	-81.972%
2025-05-20	37.9000	37.9000	37.9000	37.9000	+6.521%	13	342	-83.113%
2025-05-14	35.5800	35.5800	35.5800	35.5800	-1.029%	1	355	-82.012%
2025-05-13	35.7500	35.9600	35.4200	35.9500	+7.958%	25	356	-82.197%
2025-05-12	31.9500	33.3000	31.9500	33.3000	+14.748%	13	354	-80.781%
2025-05-09	29.1700	29.1700	29.0200	29.0200	-2.617%	4	367	-77.946%
2025-05-07	29.8000	29.8000	29.8000	29.8000	-6.875%	2	367	-78.523%
2025-05-05	32.0000	32.0000	32.0000	32.0000	+3.459%	2	369	-80.000%
2025-05-02	30.9500	30.9500	30.9300	30.9300	+10.071%	12	369	-79.308%
2025-05-01	28.1000	28.1000	28.1000	28.1000	+4.074%	3	370	-77.224%
2025-04-30	27.0000	27.0000	27.0000	27.0000	+2.195%	2	367	-76.296%
2025-04-29	26.4200	26.4200	26.4200	26.4200	+3.608%	2	369	-75.776%
2025-04-28	26.1000	26.1000	25.1000	25.5000	-0.118%	17	371	-74.902%
2025-04-24	25.5300	25.5300	25.5300	25.5300	+14.948%	10	388	-74.931%
2025-04-23	25.2500	25.2500	22.2100	22.2100	+4.028%	3	398	-71.184%
2025-04-21	21.3500	21.3500	21.3500	21.3500	-9.878%	1	397	-70.023%
2025-04-17	23.5000	23.6900	23.5000	23.6900	+15.674%	11	397	-72.984%
2025-04-11	20.4800	20.4800	20.4800	20.4800	-3.442%	2	397	-68.750%
2025-04-10	20.5000	21.3600	20.0000	21.2100	-0.656%	16	397	-69.826%
2025-04-09	21.3500	21.3500	21.3500	21.3500	+11.605%	3	391	-70.023%
2025-04-08	19.1300	19.1300	19.1300	19.1300	+8.385%	1	388	-66.545%
2025-04-07	15.0000	17.6500	15.0000	17.6500	+7.819%	8	388	-63.739%
2025-04-04	17.6800	17.6800	16.3700	16.3700	-16.051%	6	396	-60.904%
2025-04-03	19.5000	19.5000	19.5000	19.5000	-8.451%	2	398	-67.179%
2025-03-28	21.3000	21.3000	21.3000	21.3000	-4.399%	20	396	-69.953%
2025-03-26	22.2800	22.2800	22.2800	22.2800	-7.167%	1	386	-71.275%
2025-03-25	23.6000	24.0000	23.6000	24.0000	+0.840%	6	385	-73.333%
2025-03-24	23.8000	23.8000	23.8000	23.8000	+9.425%	1	380	-73.109%
2025-03-19	21.7500	21.7500	21.7500	21.7500	+3.325%	1	380	-70.575%
2025-03-11	20.1500	21.0500	20.1500	21.0500	-12.656%	5	381	-69.596%
2025-03-05	24.1000	24.1000	24.1000	24.1000	+11.316%	1	386	-73.444%
2025-03-04	22.0000	22.0000	21.6500	21.6500	-8.263%	18	385	-70.439%
2025-03-03	24.6500	24.6500	23.6000	23.6000	-4.065%	5	403	-72.881%
2025-02-27	24.6000	24.6000	24.6000	24.6000	+2.757%	7	408	-73.984%
2025-02-26	23.6500	23.9400	23.6500	23.9400	+7.114%	7	415	-73.266%
2025-02-25	22.3500	22.3500	22.3500	22.3500	-10.133%	8	407	-71.365%
2025-02-24	24.8700	24.8700	24.8700	24.8700	-4.968%	1	407	-74.266%
2025-02-21	29.0000	29.0000	26.1700	26.1700	-5.421%	12	406	-75.545%
2025-02-20	27.6800	27.6800	27.6700	27.6700	-2.295%	2	412	-76.870%
2025-02-19	28.3000	28.3200	28.3000	28.3200	-0.035%	2	414	-77.401%
2025-02-18	28.3300	28.3300	28.3300	28.3300	+1.541%	2	412	-77.409%
2025-02-13	27.4800	27.9000	27.4800	27.9000	+1.197%	2	416	-77.061%
2025-02-12	26.8500	27.5700	26.8500	27.5700	+7.068%	4	416	-76.786%
2025-02-11	25.8500	25.8500	25.7500	25.7500	-3.558%	12	420	-75.146%
2025-02-10	25.8200	26.7000	25.1200	26.7000	+11.715%	38	432	-76.030%
2025-02-07	22.7700	24.4000	22.6800	23.9000	+26.455%	66	461	-73.222%
2025-02-06	16.5200	18.9000	16.5200	18.9000	+20.536%	3	435	-66.138%
2025-02-05	16.4100	16.4100	15.2500	15.6800	-18.545%	42	438	-59.184%
2025-02-04	19.2500	19.2500	19.2500	19.2500	+8.451%	1	431	-66.753%
2025-02-03	18.7400	18.7400	17.7500	17.7500	-1.114%	2	432	-63.944%
2025-01-31	17.9500	17.9500	17.9500	17.9500	-0.829%	4	430	-64.345%
2025-01-30	18.1000	18.1000	18.1000	18.1000	+1.117%	1	431	-64.641%
2025-01-29	17.9000	17.9000	17.9000	17.9000	-7.013%	1	431	-64.246%
2025-01-28	19.2500	19.2500	19.2500	19.2500	+1.316%	1	431	-66.753%
2025-01-27	19.0000	19.0000	19.0000	19.0000	+3.093%	1	432	-66.316%
2025-01-23	18.4300	18.4300	18.4300	18.4300	-0.378%	2	433	-65.274%
2025-01-17	19.1300	19.1300	18.5000	18.5000	-7.035%	12	439	-65.405%
2025-01-16	19.9000	19.9000	19.9000	19.9000	+9.161%	1	439	-67.839%
2025-01-15	18.0100	18.2300	18.0100	18.2300	+0.997%	9	438	-64.893%
2025-01-14	18.0500	18.0500	18.0500	18.0500	+1.120%	100	440	-64.543%
2025-01-10	18.9500	18.9500	17.8500	17.8500	+4.508%	128	340	-64.146%
2025-01-08	18.0000	18.0000	17.0800	17.0800	-6.819%	12	264	-62.529%
2025-01-07	18.3300	18.3300	18.3300	18.3300	+0.493%	1	264	-65.085%
2025-01-06	18.2500	18.3000	18.0500	18.2400	+5.985%	10	263	-64.912%
2025-01-03	16.7500	17.2100	16.7500	17.2100	+9.270%	8	263	-62.812%
2025-01-02	15.6500	16.7500	15.5000	15.7500	+8.997%	82	259	-59.365%
2024-12-30	14.4500	14.4500	14.4500	14.4500	-2.497%	1	232	-55.709%
2024-12-27	14.3200	14.8200	14.3200	14.8200	-2.436%	14	232	-56.815%
2024-12-26	15.6000	15.6000	15.1900	15.1900	-1.042%	4	235	-57.867%
2024-12-24	15.3500	15.3500	15.3500	15.3500	+2.333%	4	228	-58.306%
2024-12-20	15.0000	15.0000	15.0000	15.0000	+1.283%	1	228	-57.333%
2024-12-19	14.9400	14.9400	14.6000	14.8100	-14.640%	18	228	-56.786%
2024-12-18	16.2500	17.3600	16.2500	17.3500	+19.655%	9	244	-63.112%
2024-12-17	14.5000	14.5000	14.5000	14.5000	-1.361%	2	240	-55.862%
2024-12-16	15.0500	15.2500	14.7000	14.7000	-2.326%	30	227	-56.463%
2024-12-13	15.0500	15.0500	15.0500	15.0500	-0.987%	8	227	-57.475%
2024-12-12	15.2000	15.2000	15.2000	15.2000	+1.333%	1	227	-57.895%
2024-12-11	15.0000	15.0000	15.0000	15.0000	-10.072%	10	226	-57.333%
2024-12-10	16.6800	16.6800	16.6800	16.6800	-3.862%	4	226	-61.631%
2024-12-09	17.3100	17.3500	17.3100	17.3500	0.000%	5	230	-63.112%
2024-12-06	17.3500	17.3500	17.3500	17.3500	+2.967%	2	226	-63.112%
2024-12-05	18.2400	18.2400	16.5500	16.8500	-20.519%	9	227	-62.018%
2024-11-27	21.2000	21.2000	21.2000	21.2000	-2.529%	1	226	-69.811%
2024-11-26	21.8200	21.8200	21.7500	21.7500	-3.333%	7	226	-70.575%
2024-11-25	22.2500	22.5000	22.2500	22.5000	+6.888%	4	228	-71.556%
2024-11-22	20.9500	21.0500	20.9500	21.0500	-6.320%	36	232	-69.596%
2024-11-15	22.5000	22.5000	22.4700	22.4700	+6.695%	12	237	-71.518%
2024-11-13	21.0500	21.0600	21.0500	21.0600	-2.001%	3	231	-69.611%
2024-11-12	21.4200	21.4900	21.4200	21.4900	-2.318%	11	234	-70.219%
2024-11-08	22.0000	22.0500	21.9500	22.0000	-1.345%	116	234	-70.909%
2024-11-07	22.3000	22.3000	22.3000	22.3000	-0.535%	1	232	-71.300%
2024-11-04	22.4200	22.4200	22.4200	22.4200	-4.636%	1	232	-71.454%
2024-11-01	23.5100	23.5100	23.5100	23.5100	-16.036%	4	231	-72.778%
2024-10-29	28.0000	28.0000	28.0000	28.0000	-2.643%	2	231	-77.143%
2024-10-21	28.8000	28.8000	28.7600	28.7600	-0.656%	2	231	-77.747%
2024-10-18	28.9400	28.9500	28.9400	28.9500	+2.732%	10	231	-77.893%
2024-10-17	28.1800	28.1800	28.1800	28.1800	-18.437%	10	231	-77.289%
2024-10-11	31.8000	34.5500	31.8000	34.5500	+29.159%	36	221	-81.476%
2024-10-09	26.7500	26.7500	26.7500	26.7500	+4.492%	1	232	-76.075%
2024-10-08	25.6000	25.6000	25.6000	25.6000	+1.749%	1	233	-75.000%
2024-10-07	25.1600	25.1600	25.1600	25.1600	+5.937%	1	233	-74.563%
2024-10-04	23.7500	23.7500	23.7500	23.7500	-7.227%	4	233	-73.053%
2024-09-26	25.6000	25.6000	25.6000	25.6000	+5.611%	2	233	-75.000%
2024-09-23	24.2400	24.2400	24.2400	24.2400	-5.127%	1	235	-73.597%
2024-09-19	25.0500	25.5500	25.0500	25.5500	+14.935%	4	236	-74.951%
2024-09-16	22.2300	22.2300	22.2300	22.2300	-0.314%	2	235	-71.210%
2024-09-13	22.1500	22.7000	22.1500	22.3000	+14.359%	14	237	-71.300%
2024-09-12	20.9000	20.9000	19.5000	19.5000	+2.362%	4	240	-67.179%
2024-09-11	19.0500	19.0500	19.0500	19.0500	-15.333%	5	237	-66.404%
2024-09-04	22.5000	22.5000	22.5000	22.5000	+0.134%	2	237	-71.556%
2024-09-03	23.4500	23.4500	22.4700	22.4700	+0.313%	6	239	-71.518%
2024-08-28	22.4000	22.4000	22.4000	22.4000	-4.192%	3	239	-71.429%
2024-08-27	23.3800	23.3800	23.3800	23.3800	-3.388%	1	239	-72.626%
2024-08-22	24.2000	24.2000	24.2000	24.2000	0.000%	8	238	-73.554%
2024-08-21	24.0000	24.2000	24.0000	24.2000	-1.666%	2	230	-73.554%
2024-08-20	24.6100	24.6100	24.6100	24.6100	+4.723%	1	229	-73.994%
2024-08-19	23.5000	23.5000	23.5000	23.5000	+1.732%	1	229	-72.766%
2024-08-16	23.3500	23.3500	23.1000	23.1000	-4.149%	12	229	-72.294%
2024-08-15	24.0600	24.1000	23.6500	24.1000	+5.702%	12	230	-73.444%
2024-08-14	22.8000	22.8000	22.8000	22.8000	+4.828%	1	225	-71.930%
2024-08-13	21.7500	21.7500	21.7500	21.7500	+3.325%	1	226	-70.575%
2024-08-09	21.0500	21.0500	21.0500	21.0500	-3.440%	2	225	-69.596%
2024-08-08	20.0000	21.8000	20.0000	21.8000	+2.108%	8	225	-70.642%
2024-08-07	20.8500	21.3500	20.8500	21.3500	+15.405%	3	225	-70.023%
2024-08-06	18.5000	18.5100	18.5000	18.5000	+28.740%	6	225	-65.405%
2024-08-05	13.4500	14.3700	13.3800	14.3700	+7.640%	33	226	-55.463%
2024-08-02	13.3500	14.8500	13.3500	13.3500	-16.196%	16	243	-52.060%
2024-08-01	17.2500	18.0000	15.9300	15.9300	-14.722%	15	239	-59.824%
2024-07-31	18.4900	18.6800	18.4900	18.6800	+7.977%	20	230	-65.739%
2024-07-30	18.0100	18.0100	17.2300	17.3000	-5.516%	15	210	-63.006%
2024-07-29	18.3500	18.3500	18.3100	18.3100	-2.086%	12	207	-65.046%
2024-07-26	19.1800	19.6200	18.6000	18.7000	-6.547%	33	200	-65.775%
2024-07-25	18.5000	20.5000	18.5000	20.0100	+5.594%	20	181	-68.016%
2024-07-24	20.4500	20.5100	18.9500	18.9500	-11.901%	40	196	-66.227%
2024-07-23	21.5100	21.5100	21.5100	21.5100	+3.663%	10	200	-70.246%
2024-07-19	20.7500	20.7500	20.7500	20.7500	+4.904%	4	210	-69.157%
2024-07-18	21.0400	21.0400	19.7200	19.7800	-16.540%	4	208	-67.644%
2024-07-17	23.7000	23.7000	23.7000	23.7000	-8.600%	15	206	-72.996%
2024-07-16	24.6000	25.9300	24.6000	25.9300	+8.042%	17	206	-75.318%
2024-07-15	23.7000	24.0000	23.7000	24.0000	-0.498%	3	208	-73.333%
2024-07-11	21.6000	24.1200	21.6000	24.1200	+9.736%	4	209	-73.466%
2024-07-10	22.9500	22.9500	21.6800	21.9800	-9.918%	24	206	-70.883%
2024-07-03	24.6000	24.6000	24.4000	24.4000	-1.613%	6	183	-73.770%
2024-06-28	24.8000	24.8000	24.8000	24.8000	+2.058%	2	183	-74.194%
2024-06-25	24.3000	24.3000	24.3000	24.3000	+4.606%	1	184	-73.663%
2024-06-17	23.2300	23.2300	23.2300	23.2300	+3.016%	46	183	-72.449%
2024-06-11	21.7000	22.5500	20.7000	22.5500	+2.500%	53	223	-71.619%
2024-06-10	22.0000	22.0000	22.0000	22.0000	+7.056%	2	173	-70.909%
2024-06-05	20.3000	20.5500	20.3000	20.5500	+0.983%	5	171	-68.856%
2024-06-04	20.3500	20.3500	20.3500	20.3500	+10.000%	1	168	-68.550%
2024-06-03	17.9800	18.5000	17.9800	18.5000	0.000%	2	167	-65.405%
2024-05-31	18.4000	18.5000	18.4000	18.5000	-6.424%	116	166	-65.405%
2024-05-30	19.1100	19.7700	19.1100	19.7700	+10.447%	2	196	-67.628%
2024-05-29	17.9000	17.9000	17.9000	17.9000	-3.243%	1	194	-64.246%
2024-05-28	19.4500	19.4500	18.0000	18.5000	-4.145%	4	194	-65.405%
2024-05-24	19.5000	19.5000	19.3000	19.3000	+3.485%	4	190	-66.839%
2024-05-23	18.5700	18.7200	18.5700	18.6500	-6.750%	53	190	-65.684%
2024-05-22	20.0200	20.0200	20.0000	20.0000	+5.263%	16	161	-68.000%
2024-05-21	19.2000	19.2000	19.0000	19.0000	-3.553%	3	145	-66.316%
2024-05-20	19.7000	19.7000	19.7000	19.7000	-2.956%	1	143	-67.513%
2024-05-17	20.6000	20.6000	20.3000	20.3000	-4.019%	6	142	-68.473%
2024-05-16	21.3400	21.3400	21.0000	21.1500	+2.125%	3	142	-69.740%
2024-05-15	20.7500	20.7500	20.7100	20.7100	+1.024%	3	141	-69.097%
2024-05-14	19.9400	20.5000	19.8300	20.5000	+2.500%	11	139	-68.780%
2024-05-13	20.0300	20.0300	20.0000	20.0000	-7.834%	7	128	-68.000%
2024-05-10	21.7500	21.7500	21.5000	21.7000	-0.230%	8	128	-70.507%
2024-05-09	21.7500	21.7500	21.7500	21.7500	+2.353%	5	127	-70.575%
2024-05-08	20.6000	21.2500	19.4300	21.2500	+0.711%	63	122	-69.882%
2024-05-01	21.1000	21.1000	21.1000	21.1000	-7.456%	1	110	-69.668%
2024-04-30	22.8000	22.8000	22.8000	22.8000	+0.441%	1	111	-71.930%
2024-04-29	23.9500	23.9500	22.7000	22.7000	-5.219%	3	110	-71.806%
2024-04-26	23.9500	23.9500	23.9500	23.9500	+1.828%	2	110	-73.278%
2024-04-24	22.9000	23.5200	22.9000	23.5200	-3.010%	2	109	-72.789%
2024-04-22	24.2500	24.2500	24.2500	24.2500	+1.891%	2	109	-73.608%
2024-04-19	23.8000	23.8000	23.8000	23.8000	-10.795%	2	109	-73.109%
2024-04-18	26.6800	26.6800	26.6800	26.6800	+3.131%	5	107	-76.012%
2024-04-17	26.1200	26.1200	25.8700	25.8700	-6.775%	2	107	-75.261%
2024-04-16	27.6800	27.9400	27.6800	27.7500	-2.632%	8	106	-76.937%
2024-04-08	28.7000	28.7000	28.5000	28.5000	-5.785%	10	99	-77.544%
2024-03-28	30.2500	30.2500	30.1500	30.2500	+2.716%	7	88	-78.843%
2024-03-15	29.4500	29.4500	29.4500	29.4500	-4.383%	4	90	-78.268%
2024-03-14	30.8000	30.8000	30.8000	30.8000	-1.911%	4	90	-79.221%

.dark-mode .f2hqxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2hqxV{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C65UBER Dec 18 2026 65.00 Call (UBER261218C00065000)option OPRA

UBER20261218C65
UBER Dec 18 2026 65.00 Call (UBER261218C00065000)
option OPRA