Dark

UBER20261218C70
UBER Dec 18 2026 70.00 Call (UBER261218C00070000)
option OPRA

EOD

Oct 1, 2026

4.06-7.727%(-0.34)1,089

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5300	3.8500	4.0600	-7.727%	1,089	3,748	0.000%
2026-09-30	4.7500	4.9000	4.4000	4.4000	-7.368%	358	3,314	-7.727%
2026-09-29	4.7200	5.3500	4.6500	4.7500	+11.765%	449	3,146	-14.526%
2026-09-28	5.0000	5.0000	4.1500	4.2500	-16.174%	1,025	2,877	-4.471%
2026-09-25	5.2000	5.2500	4.8000	5.0700	+0.795%	202	2,395	-19.921%
2026-09-24	5.3500	5.4000	4.9500	5.0300	-3.824%	168	2,242	-19.284%
2026-09-23	5.3000	5.4900	4.7300	5.2300	-4.562%	365	2,117	-22.371%
2026-09-22	6.5200	6.6000	5.3000	5.4800	-10.016%	168	2,048	-25.912%
2026-09-21	5.8000	6.1500	5.6500	6.0900	+5.000%	651	1,995	-33.333%
2026-09-18	6.0000	6.1500	5.7700	5.8000	-7.200%	235	1,740	-30.000%
2026-09-17	5.9000	6.4500	5.9000	6.2500	-6.015%	71	1,561	-35.040%
2026-09-16	6.5000	6.9500	6.4000	6.6500	-0.746%	145	1,509	-38.947%
2026-09-15	7.1700	7.2000	6.6000	6.7000	-11.141%	33	1,463	-39.403%
2026-09-14	7.3500	7.6800	6.8000	7.5400	+6.197%	146	1,469	-46.154%
2026-09-11	7.6500	7.6500	6.6100	7.1000	-7.792%	171	1,399	-42.817%
2026-09-10	5.9000	8.2500	5.7500	7.7000	+13.737%	131	1,343	-47.273%
2026-09-09	7.6000	7.6000	6.7700	6.7700	-15.901%	38	1,310	-40.030%
2026-09-08	8.4300	8.5600	7.8500	8.0500	-19.500%	73	1,305	-49.565%
2026-09-04	10.1000	10.2500	9.7500	10.0000	-0.990%	6	1,286	-59.400%
2026-09-03	11.4600	11.4600	10.0500	10.1000	-6.481%	11	1,286	-59.802%
2026-09-02	10.6000	10.8000	10.2500	10.8000	+10.997%	13	1,285	-62.407%
2026-09-01	9.8600	9.8600	9.6500	9.7300	-2.700%	6	1,282	-58.273%
2026-08-31	11.1000	11.3600	9.8400	10.0000	-18.897%	28	1,281	-59.400%
2026-08-28	11.6000	12.3300	11.6000	12.3300	+14.698%	23	1,279	-67.072%
2026-08-27	10.8100	11.0500	10.7000	10.7500	-14.683%	51	1,274	-62.233%
2026-08-26	14.7000	15.1500	12.6000	12.6000	-8.230%	55	1,245	-67.778%
2026-08-25	13.0000	13.7300	13.0000	13.7300	+8.110%	15	1,251	-70.430%
2026-08-24	12.8000	13.0300	12.4000	12.7000	+0.316%	13	1,247	-68.031%
2026-08-21	13.1000	13.1400	12.6500	12.6600	-0.472%	25	1,252	-67.930%
2026-08-20	13.0000	13.5000	12.4500	12.7200	-1.012%	24	1,251	-68.082%
2026-08-19	10.5200	12.9000	10.5200	12.8500	+27.480%	948	1,254	-68.405%
2026-08-18	11.0000	11.1000	10.0800	10.0800	-1.176%	7	1,207	-59.722%
2026-08-17	10.2000	10.2000	10.2000	10.2000	-3.774%	1	1,208	-60.196%
2026-08-14	11.0000	11.0000	10.2100	10.6000	+1.923%	25	1,208	-61.698%
2026-08-13	10.4000	10.4000	10.4000	10.4000	-0.858%	2	1,199	-60.962%
2026-08-12	11.4500	11.4500	10.0000	10.4900	-15.675%	188	1,201	-61.296%
2026-08-11	12.2100	12.7000	11.9000	12.4400	+3.237%	151	1,300	-67.363%
2026-08-10	10.2500	12.0500	10.2500	12.0500	+24.227%	137	1,168	-66.307%
2026-08-07	8.0500	10.2500	8.0500	9.7000	+32.877%	84	1,194	-58.144%
2026-08-06	6.2800	7.4000	6.1000	7.3000	+20.066%	447	1,204	-44.384%
2026-08-05	6.7500	6.7500	5.2100	6.0800	-29.711%	619	1,541	-33.224%
2026-08-04	8.3500	8.9500	8.3100	8.6500	+2.367%	138	1,250	-53.064%
2026-08-03	8.8000	8.8000	8.1000	8.4500	+9.032%	36	1,231	-51.953%
2026-07-31	7.7000	7.7500	7.5000	7.7500	-1.274%	72	1,203	-47.613%
2026-07-30	7.2500	7.8500	7.0000	7.8500	-7.101%	111	1,168	-48.280%
2026-07-29	8.1400	8.5000	7.7000	8.4500	+4.321%	24	1,152	-51.953%
2026-07-28	7.3500	8.1000	7.2500	8.1000	+18.943%	61	1,148	-49.877%
2026-07-27	6.0000	6.8100	5.8900	6.8100	+15.424%	45	1,152	-40.382%
2026-07-24	7.2500	7.7600	5.7000	5.9000	-20.054%	66	1,151	-31.186%
2026-07-23	7.7500	8.2800	7.0000	7.3800	-7.170%	48	1,142	-44.986%
2026-07-22	8.3000	8.4400	7.9500	7.9500	-12.637%	43	1,130	-48.931%
2026-07-21	9.0600	9.1000	8.9000	9.1000	-4.812%	209	1,112	-55.385%
2026-07-20	9.5900	9.5900	9.5600	9.5600	-0.417%	2	907	-57.531%
2026-07-17	9.2500	9.6000	9.2300	9.6000	-10.781%	14	908	-57.708%
2026-07-16	9.9400	10.7600	9.9400	10.7600	+2.476%	3	898	-62.268%
2026-07-15	9.8000	10.5000	9.8000	10.5000	+5.000%	5	899	-61.333%
2026-07-14	10.7000	10.7000	10.0000	10.0000	-7.236%	3	900	-59.400%
2026-07-13	11.5000	11.5000	10.7800	10.7800	-8.099%	16	897	-62.338%
2026-07-10	11.7400	11.7600	11.6500	11.7300	+9.524%	7	897	-65.388%
2026-07-09	10.2000	10.7100	10.2000	10.7100	+5.000%	13	898	-62.092%
2026-07-08	11.0500	11.0500	10.0000	10.2000	-7.776%	14	904	-60.196%
2026-07-07	10.9000	11.0600	10.6200	11.0600	+11.156%	23	897	-63.291%
2026-07-06	10.0000	10.0000	9.9500	9.9500	-9.545%	4	899	-59.196%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+5.769%	2	901	-63.091%
2026-07-01	10.1000	10.4000	10.1000	10.4000	+6.667%	6	901	-60.962%
2026-06-30	11.3200	11.4000	9.2000	9.7500	-16.452%	27	899	-58.359%
2026-06-29	13.1000	13.3000	11.6700	11.6700	-8.471%	29	904	-65.210%
2026-06-26	11.4000	12.7500	11.4000	12.7500	+24.755%	74	903	-68.157%
2026-06-25	10.5000	10.5000	10.0500	10.2200	-9.558%	13	947	-60.274%
2026-06-24	8.8200	12.2600	8.8200	11.3000	+29.143%	65	941	-64.071%
2026-06-23	9.2500	9.2500	8.6500	8.7500	-10.987%	23	957	-53.600%
2026-06-22	9.8300	9.8300	9.8300	9.8300	+3.148%	1	957	-58.698%
2026-06-18	9.5300	9.5300	9.5300	9.5300	-2.755%	1	956	-57.398%
2026-06-17	10.3000	10.4700	9.8000	9.8000	-4.854%	7	956	-58.571%
2026-06-16	10.9000	11.2000	10.3000	10.3000	0.000%	4	956	-60.583%
2026-06-15	8.9700	10.8000	8.9700	10.3000	+29.723%	67	963	-60.583%
2026-06-12	7.7000	8.0600	7.6400	7.9400	-5.364%	19	963	-48.866%
2026-06-11	7.6000	8.4500	7.5500	8.3900	-1.410%	24	963	-51.609%
2026-06-10	8.8500	8.9500	8.5100	8.5100	-7.500%	11	959	-52.291%
2026-06-09	9.3000	9.3000	9.2000	9.2000	+1.657%	6	955	-55.870%
2026-06-08	9.0000	9.0500	9.0000	9.0500	-2.688%	16	954	-55.138%
2026-06-05	9.3000	9.3000	9.3000	9.3000	-11.848%	1	938	-56.344%
2026-06-04	11.1300	11.1300	10.5500	10.5500	+8.763%	16	937	-61.517%
2026-06-03	9.8500	9.9000	9.7000	9.7000	-5.366%	6	945	-58.144%
2026-06-02	10.8000	11.5000	10.2500	10.2500	-14.583%	24	950	-60.390%
2026-06-01	10.0600	12.0000	10.0600	12.0000	+23.077%	45	956	-66.167%
2026-05-29	9.5200	10.4000	9.5200	9.7500	+1.563%	63	947	-58.359%
2026-05-28	9.2000	9.9500	8.9500	9.6000	+1.266%	75	901	-57.708%
2026-05-27	9.2700	9.5200	9.2700	9.4800	+1.390%	30	866	-57.173%
2026-05-26	9.1300	9.7600	9.1300	9.3500	-9.662%	25	859	-56.578%
2026-05-22	12.0200	12.0200	10.3500	10.3500	-7.175%	27	841	-60.773%
2026-05-21	11.0900	11.1500	11.0900	11.1500	-8.155%	33	841	-63.587%
2026-05-20	12.1400	12.1400	12.1400	12.1400	-0.492%	1	841	-66.557%
2026-05-19	12.2000	12.2000	12.2000	12.2000	-2.789%	1	873	-66.721%
2026-05-18	12.5500	12.5500	12.5500	12.5500	+3.719%	1	873	-67.649%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-10.701%	1	873	-66.446%
2026-05-11	13.5500	13.5500	13.5500	13.5500	+1.119%	1	873	-70.037%
2026-05-08	12.8600	13.4200	12.0100	13.4000	-5.767%	51	873	-69.701%
2026-05-07	14.2200	14.2200	14.2200	14.2200	-8.612%	1	828	-71.449%
2026-05-06	15.9000	15.9000	15.5600	15.5600	+25.484%	2	828	-73.907%
2026-05-05	12.4000	12.4000	12.4000	12.4000	-0.402%	1	830	-67.258%
2026-05-04	12.5500	13.3000	12.4500	12.4500	-6.250%	10	831	-67.390%
2026-05-01	13.4400	13.4400	13.2800	13.2800	+10.116%	25	831	-69.428%
2026-04-29	11.9500	12.0600	11.9500	12.0600	-15.487%	11	831	-66.335%
2026-04-27	14.2700	14.2700	14.2700	14.2700	+13.978%	1	832	-71.549%
2026-04-24	12.5200	12.5200	12.5200	12.5200	-14.946%	1	832	-67.572%
2026-04-22	14.7200	14.7200	14.7200	14.7200	+5.143%	1	832	-72.418%
2026-04-20	14.6400	14.6400	14.0000	14.0000	-5.213%	21	833	-71.000%
2026-04-17	14.7500	15.5000	14.7500	14.7700	-1.991%	3	816	-72.512%
2026-04-16	15.0700	15.0700	15.0700	15.0700	-0.528%	2	818	-73.059%
2026-04-15	13.7000	15.3000	13.4500	15.1500	+24.180%	40	817	-73.201%
2026-04-14	12.2000	12.2000	11.7500	12.2000	+8.444%	5	853	-66.721%
2026-04-13	11.4100	11.4100	11.2500	11.2500	+6.132%	13	853	-63.911%
2026-04-10	10.4500	10.6000	10.4000	10.6000	-7.585%	25	854	-61.698%
2026-04-09	10.9000	11.6000	10.7300	11.4700	-7.649%	65	869	-64.603%
2026-04-08	12.4200	12.4200	12.4200	12.4200	+0.567%	1	806	-67.311%
2026-04-01	12.4000	12.4000	12.3500	12.3500	+2.917%	2	807	-67.126%
2026-03-31	11.4900	12.0000	11.4900	12.0000	+9.290%	17	806	-66.167%
2026-03-30	11.0000	11.2400	10.9800	10.9800	+5.374%	15	796	-63.024%
2026-03-27	10.6600	10.6600	10.0000	10.4200	-8.194%	61	785	-61.036%
2026-03-26	12.4500	12.4500	11.3500	11.3500	-12.558%	22	784	-64.229%
2026-03-25	12.9800	12.9800	12.9800	12.9800	-10.359%	29	765	-68.721%
2026-03-23	14.2500	14.4800	14.2500	14.4800	+3.503%	2	751	-71.961%
2026-03-20	14.0000	14.0000	13.6800	13.9900	-8.081%	5	750	-70.979%
2026-03-19	15.2200	15.2200	15.2200	15.2200	-9.134%	1	746	-73.325%
2026-03-17	17.0000	17.2000	16.6800	16.7500	+16.562%	10	746	-75.761%
2026-03-16	14.3600	14.3700	14.3600	14.3700	-1.575%	11	748	-71.747%
2026-03-11	14.1200	14.6000	14.1200	14.6000	+11.877%	3	757	-72.192%
2026-03-10	13.0500	13.0500	13.0500	13.0500	-6.786%	2	757	-68.889%
2026-03-09	13.0000	14.0000	13.0000	14.0000	-3.581%	10	755	-71.000%
2026-03-06	14.2900	14.6500	14.2900	14.5200	-2.222%	23	757	-72.039%
2026-03-05	15.3000	15.3000	14.8000	14.8500	-4.502%	4	769	-72.660%
2026-03-04	15.5000	15.5500	15.5000	15.5500	0.000%	3	767	-73.891%
2026-03-03	15.6000	15.6000	15.0000	15.5500	+1.967%	4	770	-73.891%
2026-03-02	15.2500	15.2500	15.2500	15.2500	+1.599%	1	772	-73.377%
2026-02-27	15.0100	15.0100	15.0100	15.0100	+1.350%	1	773	-72.951%
2026-02-26	14.8100	14.8100	14.8100	14.8100	+12.112%	3	773	-72.586%
2026-02-25	13.0500	13.2100	13.0500	13.2100	+7.837%	3	777	-69.266%
2026-02-24	12.3000	12.3000	12.2500	12.2500	+4.344%	4	777	-66.857%
2026-02-23	12.0000	12.2000	11.6500	11.7400	-9.414%	462	775	-65.417%
2026-02-19	13.5000	13.5000	12.9000	12.9600	-0.308%	11	764	-68.673%
2026-02-18	12.9000	13.0000	12.9000	13.0000	+9.705%	20	753	-68.769%
2026-02-17	11.7000	11.8500	11.4600	11.8500	+3.493%	66	758	-65.738%
2026-02-13	11.6300	11.6700	11.4500	11.4500	-2.304%	5	804	-64.541%
2026-02-12	13.0000	13.0000	11.4500	11.7200	-1.097%	9	804	-65.358%
2026-02-11	12.5000	12.5000	11.8500	11.8500	-13.693%	31	807	-65.738%
2026-02-10	14.5000	14.5000	13.7300	13.7300	+2.463%	6	812	-70.430%
2026-02-09	13.4000	13.4000	13.4000	13.4000	-2.899%	1	806	-69.701%
2026-02-06	13.5000	13.8000	13.5000	13.8000	-0.072%	6	807	-70.580%
2026-02-04	14.5000	14.5000	13.4000	13.8100	-19.287%	26	810	-70.601%
2026-02-03	17.5000	17.5000	17.1100	17.1100	-6.757%	3	811	-76.271%
2026-01-30	18.2600	18.5500	18.2600	18.3500	-5.412%	4	811	-77.875%
2026-01-28	19.4000	19.4000	19.4000	19.4000	-3.000%	1	810	-79.072%
2026-01-26	20.0000	20.0000	20.0000	20.0000	+1.523%	1	809	-79.700%
2026-01-23	21.1200	21.1200	19.7000	19.7000	-7.075%	35	810	-79.391%
2026-01-20	21.2000	21.2000	21.2000	21.2000	+0.952%	1	823	-80.849%
2026-01-15	21.0000	21.0000	21.0000	21.0000	-4.762%	1	822	-80.667%
2026-01-14	22.3200	22.3200	21.9000	22.0500	-3.501%	12	822	-81.587%
2026-01-13	22.3200	22.8500	22.3200	22.8500	-8.600%	17	822	-82.232%
2026-01-08	24.6000	25.0000	24.6000	25.0000	+7.759%	3	827	-83.760%
2026-01-07	22.8500	24.5400	22.8500	23.2000	+3.111%	12	830	-82.500%
2026-01-06	20.0000	22.5500	20.0000	22.5000	+17.493%	17	833	-81.956%
2026-01-05	20.7000	20.7000	19.1500	19.1500	-8.679%	6	841	-78.799%
2026-01-02	20.9400	20.9700	20.9100	20.9700	+5.008%	8	841	-80.639%
2025-12-31	20.5000	20.5000	19.9500	19.9700	-2.108%	24	831	-79.670%
2025-12-30	20.4000	20.4000	20.4000	20.4000	+0.196%	1	831	-80.098%
2025-12-29	19.1000	20.3600	19.1000	20.3600	+3.089%	3	830	-80.059%
2025-12-26	19.7000	19.7500	19.7000	19.7500	+0.765%	23	831	-79.443%
2025-12-23	19.7500	19.7500	19.6000	19.6000	-2.000%	28	810	-79.286%
2025-12-22	20.3000	20.6800	20.0000	20.0000	+8.108%	8	810	-79.700%
2025-12-19	18.5000	18.5000	18.3100	18.5000	-3.646%	62	806	-78.054%
2025-12-18	19.5000	19.5000	19.2000	19.2000	+3.784%	4	769	-78.854%
2025-12-17	20.0000	20.0000	18.5000	18.5000	-8.867%	12	766	-78.054%
2025-12-16	20.1500	20.3000	18.6500	20.3000	-0.246%	10	756	-80.000%
2025-12-15	22.0000	22.0000	20.3500	20.3500	-15.031%	8	753	-80.049%
2025-12-12	24.5000	24.5000	23.9500	23.9500	-0.208%	9	751	-83.048%
2025-12-11	22.8700	24.0000	22.8700	24.0000	+9.091%	4	750	-83.083%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-13.725%	3	752	-81.545%
2025-12-09	25.5000	25.5000	25.5000	25.5000	-13.706%	20	755	-84.078%
2025-12-08	29.6000	29.6000	29.4500	29.5500	+2.854%	4	766	-86.261%
2025-12-05	28.7300	28.7300	28.7300	28.7300	+2.461%	3	764	-85.868%
2025-12-04	27.9600	28.0400	27.9600	28.0400	+2.523%	30	764	-85.521%
2025-12-03	27.3500	27.3500	27.3500	27.3500	+6.131%	1	751	-85.155%
2025-12-02	25.7700	25.7700	25.7700	25.7700	+2.465%	1	751	-84.245%
2025-12-01	25.1500	25.1500	25.1500	25.1500	-2.140%	1	751	-83.857%
2025-11-28	25.0000	25.7000	25.0000	25.7000	+14.222%	6	750	-84.202%
2025-11-25	22.8000	22.8500	22.5000	22.5000	-1.961%	13	747	-81.956%
2025-11-24	23.4500	23.4500	22.5000	22.9500	+1.909%	16	745	-82.309%
2025-11-21	22.5200	22.5200	22.5200	22.5200	-6.088%	1	734	-81.972%
2025-11-20	23.9800	23.9800	23.9800	23.9800	-14.357%	1	735	-83.069%
2025-11-19	27.9000	28.2500	27.7000	28.0000	-0.780%	24	736	-85.500%
2025-11-14	28.2200	28.2200	28.2200	28.2200	-5.933%	1	726	-85.613%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-5.660%	5	727	-86.467%
2025-11-12	31.8000	31.8000	31.8000	31.8000	+1.923%	5	727	-87.233%
2025-11-11	31.1500	31.2000	31.1500	31.2000	+0.645%	2	727	-86.987%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+2.922%	46	728	-86.903%
2025-11-06	29.7500	30.6300	29.7500	30.1200	-3.770%	9	748	-86.521%
2025-11-05	32.0000	32.1500	31.2500	31.3000	-2.795%	18	746	-87.029%
2025-11-04	31.0000	32.2000	31.0000	32.2000	-3.881%	10	729	-87.391%
2025-11-03	33.5000	33.5000	33.5000	33.5000	-1.296%	6	725	-87.881%
2025-10-31	35.2500	35.2500	33.9400	33.9400	-0.440%	5	725	-88.038%
2025-10-30	33.5700	34.0900	33.0000	34.0900	+1.458%	4	720	-88.090%
2025-10-29	33.6000	33.6000	33.6000	33.6000	-0.503%	2	723	-87.917%
2025-10-28	33.9000	33.9000	33.6200	33.7700	+2.957%	4	723	-87.977%
2025-10-27	32.8000	32.8000	32.8000	32.8000	+6.149%	5	716	-87.622%
2025-10-16	30.9000	30.9000	30.9000	30.9000	-5.215%	1	716	-86.861%
2025-10-14	32.6000	32.6000	32.6000	32.6000	+1.875%	1	717	-87.546%
2025-10-13	32.0000	32.0000	32.0000	32.0000	-4.478%	1	716	-87.313%
2025-10-02	33.0000	33.5000	32.9500	33.5000	-6.970%	3	717	-87.881%
2025-09-30	34.7500	36.0100	34.7500	36.0100	-2.912%	3	716	-88.725%
2025-09-29	37.4500	37.4500	37.0900	37.0900	+4.685%	4	715	-89.054%
2025-09-24	35.3500	35.4300	35.3500	35.4300	-3.984%	2	714	-88.541%
2025-09-23	36.9000	36.9000	36.9000	36.9000	+1.235%	3	714	-88.997%
2025-09-19	35.0900	36.4500	35.0900	36.4500	+16.268%	26	714	-88.861%
2025-09-17	33.0000	33.0000	31.3500	31.3500	-13.158%	10	730	-87.049%
2025-09-15	36.1000	36.1000	36.1000	36.1000	+9.394%	8	722	-88.753%
2025-09-11	30.8800	33.3000	30.8800	33.0000	+2.326%	3	722	-87.697%
2025-09-09	32.2500	32.2500	32.2500	32.2500	+3.200%	1	721	-87.411%
2025-09-08	31.1000	31.2500	31.1000	31.2500	+5.574%	2	720	-87.008%
2025-09-05	30.1500	30.1500	29.6000	29.6000	-4.976%	7	720	-86.284%
2025-09-04	31.1500	31.1500	31.1500	31.1500	-0.954%	1	720	-86.966%
2025-09-02	31.7000	31.7000	31.4500	31.4500	-0.475%	4	721	-87.091%
2025-08-29	31.2000	31.6000	30.9500	31.6000	-5.105%	5	715	-87.152%
2025-08-28	32.8500	33.3000	32.8500	33.3000	-1.770%	3	715	-87.808%
2025-08-27	33.9000	33.9000	33.9000	33.9000	+0.296%	1	714	-88.024%
2025-08-26	33.8000	33.8000	33.8000	33.8000	-3.429%	1	713	-87.988%
2025-08-22	35.0000	35.0000	35.0000	35.0000	+10.759%	1	713	-88.400%
2025-08-20	31.8000	31.8000	31.6000	31.6000	-3.186%	9	714	-87.152%
2025-08-18	32.6500	32.6500	32.6400	32.6400	+1.524%	2	705	-87.561%
2025-08-15	31.6000	32.1500	31.6000	32.1500	+7.886%	2	706	-87.372%
2025-08-13	29.7200	29.8000	29.7200	29.8000	-3.560%	2	704	-86.376%
2025-08-12	30.9000	30.9000	30.9000	30.9000	+3.172%	1	704	-86.861%
2025-08-11	30.1900	30.1900	29.9500	29.9500	+7.502%	3	703	-86.444%
2025-08-04	27.8600	27.8600	27.8600	27.8600	+3.569%	1	705	-85.427%
2025-08-01	26.9000	26.9000	26.9000	26.9000	-2.288%	8	706	-84.907%
2025-07-30	27.3500	27.5300	27.3500	27.5300	-10.121%	4	706	-85.252%
2025-07-28	30.6400	30.6400	30.6300	30.6300	-2.762%	17	706	-86.745%
2025-07-21	31.5000	31.5000	31.5000	31.5000	+2.041%	2	723	-87.111%
2025-07-18	30.3800	30.8700	30.3800	30.8700	-0.676%	14	721	-86.848%
2025-07-17	30.3600	31.0800	30.3600	31.0800	-3.747%	3	727	-86.937%
2025-07-15	32.6500	32.6500	32.2900	32.2900	-11.047%	4	729	-87.426%
2025-07-11	36.3000	36.3000	36.3000	36.3000	+0.138%	1	731	-88.815%
2025-07-09	36.6800	36.6900	36.1300	36.2500	-0.138%	17	732	-88.800%
2025-07-07	36.5000	36.6400	36.3000	36.3000	+7.651%	9	735	-88.815%
2025-07-03	33.8400	34.3200	33.6600	33.7200	+3.340%	7	745	-87.960%
2025-07-02	33.5000	33.8000	32.6300	32.6300	+1.810%	18	745	-87.557%
2025-07-01	32.0500	32.0500	32.0500	32.0500	-3.609%	1	754	-87.332%
2025-06-30	33.2500	33.2500	33.2500	33.2500	+6.230%	1	755	-87.789%
2025-06-27	31.3000	31.3000	31.3000	31.3000	-9.144%	1	755	-87.029%
2025-06-26	33.6300	34.4500	33.6300	34.4500	+4.394%	3	754	-88.215%
2025-06-25	33.0000	33.0000	33.0000	33.0000	+3.448%	1	755	-87.697%
2025-06-24	30.0000	31.9000	30.0000	31.9000	+18.367%	3	755	-87.273%
2025-06-23	26.9500	26.9500	26.9500	26.9500	+2.238%	1	758	-84.935%
2025-06-20	26.3600	26.3600	26.3600	26.3600	-4.145%	6	758	-84.598%
2025-06-18	27.2600	27.5000	27.2600	27.5000	+1.476%	2	762	-85.236%
2025-06-17	27.1000	27.1000	27.1000	27.1000	-2.237%	1	762	-85.018%
2025-06-16	27.7200	27.7200	27.7200	27.7200	-4.249%	1	761	-85.354%
2025-06-11	29.0000	29.0000	28.9500	28.9500	+2.116%	2	762	-85.976%
2025-06-10	30.0400	30.0400	28.3500	28.3500	+1.250%	3	764	-85.679%
2025-06-06	28.0000	28.0000	28.0000	28.0000	+8.527%	10	765	-85.500%
2025-06-03	25.8200	25.8200	25.8000	25.8000	-1.714%	17	765	-84.264%
2025-06-02	26.2500	26.2500	26.2500	26.2500	-3.528%	1	782	-84.533%
2025-05-29	27.2100	27.2100	27.2100	27.2100	-13.838%	1	783	-85.079%
2025-05-27	30.3500	31.5800	30.3500	31.5800	+5.902%	7	783	-87.144%
2025-05-23	29.8200	29.8200	29.8200	29.8200	-14.433%	2	788	-86.385%
2025-05-20	34.8500	34.8500	34.8500	34.8500	+5.287%	1	788	-88.350%
2025-05-19	33.1000	33.1000	33.1000	33.1000	-3.527%	1	788	-87.734%
2025-05-16	32.8700	34.3100	32.8700	34.3100	+4.127%	8	789	-88.167%
2025-05-13	30.5000	32.9500	30.5000	32.9500	+9.833%	8	793	-87.678%
2025-05-12	29.5000	30.0000	29.5000	30.0000	+14.155%	6	801	-86.467%
2025-05-09	26.2800	26.2800	26.2800	26.2800	-3.204%	2	802	-84.551%
2025-05-07	26.8200	27.1500	26.8200	27.1500	-6.379%	2	803	-85.046%
2025-05-05	29.0000	29.0000	29.0000	29.0000	+4.392%	1	803	-86.000%
2025-05-02	27.8000	27.8000	27.7800	27.7800	+11.254%	6	804	-85.385%
2025-05-01	24.9800	24.9800	24.9700	24.9700	+3.182%	10	807	-83.740%
2025-04-30	23.3000	24.2000	23.3000	24.2000	+7.795%	9	817	-83.223%
2025-04-25	23.9900	24.1100	22.4500	22.4500	-2.391%	10	823	-81.915%
2025-04-24	20.4600	23.0000	20.4600	23.0000	+10.206%	73	823	-82.348%
2025-04-22	20.8700	20.8700	20.8700	20.8700	+4.874%	1	832	-80.546%
2025-04-15	20.0000	20.0000	19.9000	19.9000	+6.702%	2	831	-79.598%
2025-04-14	18.6500	18.6500	18.6500	18.6500	-1.061%	1	832	-78.231%
2025-04-11	18.0500	18.8500	18.0500	18.8500	+1.072%	204	833	-78.462%
2025-04-10	18.6500	18.6500	18.6500	18.6500	-1.583%	1	831	-78.231%
2025-04-09	18.9500	18.9500	18.9500	18.9500	+18.438%	1	831	-78.575%
2025-04-08	16.0000	16.0000	16.0000	16.0000	+12.835%	1	830	-74.625%
2025-04-07	13.0000	14.1800	12.0000	14.1800	-2.207%	17	830	-71.368%
2025-04-04	15.1800	15.1800	13.9700	14.5000	-18.079%	174	841	-72.000%
2025-04-03	18.1000	18.1000	17.7000	17.7000	-2.907%	4	788	-77.062%
2025-03-31	17.6500	18.2300	17.6500	18.2300	-3.186%	2	787	-77.729%
2025-03-28	19.4000	19.4000	18.8300	18.8300	-4.222%	6	786	-78.439%
2025-03-26	19.6600	19.6600	19.6600	19.6600	-6.381%	1	786	-79.349%
2025-03-24	22.0000	22.0000	21.0000	21.0000	+4.478%	9	786	-80.667%
2025-03-21	19.6300	20.1000	19.6300	20.1000	+10.016%	18	793	-79.801%
2025-03-18	18.2100	18.2700	18.2100	18.2700	-1.243%	5	794	-77.778%
2025-03-14	18.5000	18.5000	18.5000	18.5000	+10.054%	10	794	-78.054%
2025-03-13	16.8100	16.8100	16.8100	16.8100	-8.889%	1	794	-75.848%
2025-03-12	18.2500	18.4500	18.2500	18.4500	-0.539%	7	794	-77.995%
2025-03-11	18.5500	18.5500	18.5500	18.5500	-5.115%	2	789	-78.113%
2025-03-10	19.5500	19.5500	19.5500	19.5500	-6.145%	1	791	-79.233%
2025-03-06	21.3800	21.3800	20.8300	20.8300	-5.490%	24	814	-80.509%
2025-03-05	22.0400	22.0400	22.0400	22.0400	+4.952%	10	814	-81.579%
2025-02-28	20.0500	21.0000	20.0500	21.0000	-1.176%	22	814	-80.667%
2025-02-26	21.2500	21.2500	21.2500	21.2500	+2.657%	3	824	-80.894%
2025-02-25	19.7800	20.7000	19.7000	20.7000	-19.298%	12	827	-80.386%
2025-02-21	25.6500	25.6500	25.6500	25.6500	-1.156%	6	827	-84.172%
2025-02-20	25.9500	25.9500	25.9500	25.9500	+4.637%	1	830	-84.355%
2025-02-19	24.7900	24.8000	24.3200	24.8000	-2.554%	22	830	-83.629%
2025-02-18	25.2000	25.4500	25.2000	25.4500	+5.821%	2	835	-84.047%
2025-02-14	24.3000	24.3000	24.0500	24.0500	-2.355%	4	837	-83.119%
2025-02-13	24.5000	24.6300	24.5000	24.6300	+1.777%	2	836	-83.516%
2025-02-12	21.9000	24.2500	21.9000	24.2000	+8.764%	51	836	-83.223%
2025-02-11	22.2000	22.2500	22.2000	22.2500	-4.752%	11	816	-81.753%
2025-02-10	23.1600	23.7800	22.4900	23.3600	+9.006%	30	817	-82.620%
2025-02-07	19.0000	21.9600	19.0000	21.4300	+60.045%	28	809	-81.055%
2025-02-05	13.4000	13.4000	13.3900	13.3900	-22.242%	2	811	-69.679%
2025-02-04	17.2200	17.2200	17.2200	17.2200	+8.302%	1	813	-76.423%
2025-02-03	15.9000	15.9000	15.9000	15.9000	+4.605%	9	812	-74.465%
2025-01-31	15.0000	15.7500	15.0000	15.2000	+4.828%	42	821	-73.289%
2025-01-30	14.5000	14.5000	14.5000	14.5000	-10.769%	1	815	-72.000%
2025-01-28	16.2500	16.2500	16.2500	16.2500	+0.619%	1	815	-75.015%
2025-01-24	16.7000	16.7000	16.1500	16.1500	+1.001%	8	814	-74.861%
2025-01-23	15.9900	15.9900	15.9900	15.9900	-2.082%	1	813	-74.609%
2025-01-22	16.0000	16.3600	15.7000	16.3300	+0.492%	251	813	-75.138%
2025-01-21	16.2500	16.2500	16.2500	16.2500	-3.446%	1	819	-75.015%
2025-01-17	16.8300	16.8300	16.8300	16.8300	-5.183%	18	814	-75.876%
2025-01-16	17.1000	17.7500	17.1000	17.7500	+13.129%	33	814	-77.127%
2025-01-15	15.7200	15.7200	15.5900	15.6900	+4.114%	15	844	-74.124%
2025-01-14	15.0000	15.0700	15.0000	15.0700	-2.460%	3	831	-73.059%
2025-01-13	15.0000	15.4500	15.0000	15.4500	-3.438%	2	829	-73.722%
2025-01-10	16.0000	16.0000	16.0000	16.0000	+6.667%	6	829	-74.625%
2025-01-08	15.1000	15.1000	14.8000	15.0000	-5.838%	5	831	-72.933%
2025-01-07	16.1100	16.1200	15.9300	15.9300	-1.969%	10	831	-74.513%
2025-01-06	16.6000	16.6000	16.2500	16.2500	+6.908%	4	829	-75.015%
2025-01-03	14.8500	15.2000	14.8500	15.2000	+11.765%	504	827	-73.289%
2025-01-02	13.6000	13.6000	13.6000	13.6000	+8.540%	1	576	-70.147%
2024-12-31	12.4800	12.5300	12.4000	12.5300	+3.554%	7	579	-67.598%
2024-12-30	12.6500	12.8200	12.1000	12.1000	-3.200%	128	579	-66.446%
2024-12-27	12.7900	12.7900	12.5000	12.5000	-6.156%	4	613	-67.520%
2024-12-26	13.0500	13.3200	13.0500	13.3200	+0.756%	6	612	-69.520%
2024-12-24	13.4000	13.4000	13.2200	13.2200	-2.074%	200	749	-69.289%
2024-12-23	13.5000	13.5000	13.5000	13.5000	+3.053%	1	749	-69.926%
2024-12-20	13.0500	13.4400	13.0500	13.1000	0.000%	15	750	-69.008%
2024-12-19	13.1000	13.1000	13.1000	13.1000	-7.746%	1	740	-69.008%
2024-12-18	14.5500	14.5500	14.2000	14.2000	+7.170%	6	740	-71.408%
2024-12-17	12.7500	13.2500	12.7500	13.2500	+3.113%	10	736	-69.358%
2024-12-16	12.8000	13.0500	12.8000	12.8500	+2.636%	21	726	-68.405%
2024-12-13	13.2500	13.2500	12.5200	12.5200	-7.396%	16	709	-67.572%
2024-12-12	14.3000	14.3000	13.5200	13.5200	+5.460%	5	707	-69.970%
2024-12-11	14.0000	14.0000	12.2000	12.8200	-8.754%	24	702	-68.331%
2024-12-10	15.1500	15.1500	14.0500	14.0500	-10.224%	12	696	-71.103%
2024-12-09	15.1300	15.6500	15.1300	15.6500	-0.318%	16	693	-74.058%
2024-12-06	15.7000	15.7000	15.7000	15.7000	+1.948%	2	679	-74.140%
2024-12-05	15.6000	15.6000	14.7400	15.4000	-17.204%	18	678	-73.636%
2024-12-04	18.2500	18.6000	18.0000	18.6000	+0.541%	13	671	-78.172%
2024-12-03	19.0900	19.0900	18.5000	18.5000	-7.222%	11	668	-78.054%
2024-12-02	19.9500	19.9500	19.9400	19.9400	+2.256%	6	668	-79.639%
2024-11-27	19.5000	19.5000	19.5000	19.5000	+1.299%	1	673	-79.179%
2024-11-26	19.2500	19.2500	19.2500	19.2500	-2.778%	1	673	-78.909%
2024-11-25	19.8600	19.8600	19.8000	19.8000	+5.040%	2	674	-79.495%
2024-11-22	18.5500	18.8500	18.5000	18.8500	+4.490%	54	674	-78.462%
2024-11-21	18.0400	18.0400	18.0400	18.0400	+1.008%	1	689	-77.494%
2024-11-20	17.8600	17.8600	17.8600	17.8600	+5.994%	1	688	-77.268%
2024-11-19	17.2100	17.2100	16.8500	16.8500	-2.826%	7	687	-75.905%
2024-11-18	18.5000	18.5000	16.2000	17.3400	-12.645%	13	680	-76.586%
2024-11-15	19.8500	19.8500	19.8500	19.8500	+3.655%	2	685	-79.547%
2024-11-14	19.1500	19.2000	19.1500	19.1500	+2.902%	34	684	-78.799%
2024-11-13	18.4800	18.6100	18.4800	18.6100	-3.123%	6	673	-78.184%
2024-11-12	19.2100	19.2100	19.2100	19.2100	-1.234%	1	674	-78.865%
2024-11-11	19.4500	19.4500	19.4500	19.4500	-0.512%	1	674	-79.126%
2024-11-08	19.5500	19.5500	19.5400	19.5500	-2.250%	400	674	-79.233%

.dark-mode .SCZDHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCZDHZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C70UBER Dec 18 2026 70.00 Call (UBER261218C00070000)option OPRA

UBER20261218C70
UBER Dec 18 2026 70.00 Call (UBER261218C00070000)
option OPRA