Dark

UBER20261218C75
UBER Dec 18 2026 75.00 Call (UBER261218C00075000)
option OPRA

EOD

Oct 1, 2026

2.34-12.360%(-0.33)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7200	2.8000	2.2100	2.3400	-12.360%	807	7,943	0.000%
2026-09-30	3.1000	3.1300	2.6700	2.6700	-12.745%	612	7,581	-12.360%
2026-09-29	3.0000	3.3000	2.8000	3.0600	+17.692%	684	7,490	-23.529%
2026-09-28	3.0000	3.0000	2.4400	2.6000	-14.754%	291	7,035	-10.000%
2026-09-25	3.1000	3.1500	2.9000	3.0500	-3.175%	83	6,890	-23.279%
2026-09-24	3.3200	3.4400	2.9900	3.1500	-1.563%	506	6,852	-25.714%
2026-09-23	3.3500	3.4000	2.9300	3.2000	-7.246%	383	6,787	-26.875%
2026-09-22	4.0000	4.2500	3.3000	3.4500	-10.156%	373	6,539	-32.174%
2026-09-21	3.8000	4.0000	3.5000	3.8400	+5.205%	262	6,488	-39.063%
2026-09-18	3.9800	3.9800	3.6000	3.6500	-11.622%	280	6,511	-35.890%
2026-09-17	4.0000	4.5000	3.7500	4.1300	-3.953%	125	6,550	-43.341%
2026-09-16	4.3500	4.9000	4.1000	4.3000	-3.587%	134	6,480	-45.581%
2026-09-15	4.7500	4.7500	4.4500	4.4600	-11.683%	147	6,449	-47.534%
2026-09-14	4.8400	5.2500	4.5000	5.0500	+7.906%	212	6,496	-53.663%
2026-09-11	5.4000	5.4100	4.4500	4.6800	-13.333%	1,172	6,412	-50.000%
2026-09-10	4.1500	5.7500	3.7500	5.4000	+17.391%	282	5,340	-56.667%
2026-09-09	5.5500	5.5500	4.5300	4.6000	-17.117%	323	5,257	-49.130%
2026-09-08	5.7500	6.0000	5.3000	5.5500	-23.448%	341	5,186	-57.838%
2026-09-04	7.2000	7.6000	6.8500	7.2500	+1.399%	61	5,127	-67.724%
2026-09-03	8.1300	8.1300	6.9900	7.1500	-4.667%	177	5,127	-67.273%
2026-09-02	7.4500	7.8500	6.9000	7.5000	+10.294%	50	5,160	-68.800%
2026-09-01	6.7500	7.1000	6.6000	6.8000	-8.108%	111	5,192	-65.588%
2026-08-31	6.8800	7.4500	6.8800	7.4000	-18.681%	241	5,170	-68.378%
2026-08-28	8.3500	9.3000	8.3500	9.1000	+17.419%	13	4,952	-74.286%
2026-08-27	8.1600	8.1600	7.3000	7.7500	-17.112%	108	4,961	-69.806%
2026-08-26	10.9000	11.3000	9.2200	9.3500	-9.662%	34	4,942	-74.973%
2026-08-25	10.2500	10.3500	9.8500	10.3500	+8.038%	10	4,958	-77.391%
2026-08-24	9.3400	9.6500	9.0900	9.5800	+1.268%	34	4,961	-75.574%
2026-08-21	9.3000	10.3500	9.1500	9.4600	+2.270%	52	4,965	-75.264%
2026-08-20	10.0000	10.0000	9.2500	9.2500	+3.933%	70	4,936	-74.703%
2026-08-19	6.5700	9.6000	6.5000	8.9000	+28.058%	168	4,901	-73.708%
2026-08-18	7.3500	8.2200	6.9500	6.9500	-0.714%	45	4,978	-66.331%
2026-08-17	8.5000	8.5000	6.9000	7.0000	-7.652%	51	4,986	-66.571%
2026-08-14	8.4100	8.5000	7.3500	7.5800	-4.654%	57	4,973	-69.129%
2026-08-13	6.4000	7.9500	6.4000	7.9500	+3.247%	80	5,004	-70.566%
2026-08-12	9.1900	9.1900	7.0000	7.7000	-16.757%	373	5,032	-69.610%
2026-08-11	9.0000	9.6500	9.0000	9.2500	+3.352%	421	4,788	-74.703%
2026-08-10	8.5000	9.0500	8.4500	8.9500	+23.448%	151	4,495	-73.855%
2026-08-07	6.2000	7.5400	6.2000	7.2500	+45.000%	169	4,507	-67.724%
2026-08-06	4.3400	5.3500	4.1500	5.0000	+21.951%	232	4,547	-53.200%
2026-08-05	4.5500	4.6800	3.5500	4.1000	-35.433%	503	4,692	-42.927%
2026-08-04	6.0000	6.4500	6.0000	6.3500	+3.252%	284	4,388	-63.150%
2026-08-03	6.9000	6.9000	5.8300	6.1500	+8.850%	30	4,351	-61.951%
2026-07-31	5.5000	5.6500	5.3000	5.6500	+4.630%	14	4,350	-58.584%
2026-07-30	5.2000	5.4500	4.9700	5.4000	-10.744%	254	4,347	-56.667%
2026-07-29	5.7500	6.3500	5.3000	6.0500	+7.080%	662	4,335	-61.322%
2026-07-28	5.3400	5.6500	5.2800	5.6500	+17.954%	39	4,344	-58.584%
2026-07-27	4.5000	4.7900	4.1000	4.7900	+14.048%	64	4,336	-51.148%
2026-07-24	5.0400	5.5200	3.6000	4.2000	-18.447%	45	4,321	-44.286%
2026-07-23	5.7700	5.7700	4.9500	5.1500	-11.966%	32	4,328	-54.563%
2026-07-22	6.5000	6.5000	5.8500	5.8500	-10.687%	79	4,344	-60.000%
2026-07-21	6.7000	6.7500	6.5000	6.5500	-11.606%	10	4,347	-64.275%
2026-07-20	7.1500	7.6000	6.6900	7.4100	+3.636%	58	4,352	-68.421%
2026-07-17	7.1000	7.2600	7.0000	7.1500	-4.027%	122	4,343	-67.273%
2026-07-16	8.5800	8.5800	7.4500	7.4500	+0.676%	4	4,403	-68.591%
2026-07-15	7.2000	7.4000	7.2000	7.4000	+2.351%	17	4,404	-68.378%
2026-07-14	7.0000	7.7500	7.0000	7.2300	-14.336%	64	4,400	-67.635%
2026-07-13	9.0500	9.4000	8.4000	8.4400	0.000%	13	4,401	-72.275%
2026-07-10	8.6500	9.3000	8.3500	8.4400	+3.178%	104	4,398	-72.275%
2026-07-09	7.8800	8.3000	7.8800	8.1800	+5.685%	28	4,398	-71.394%
2026-07-08	7.5000	7.7400	7.4800	7.7400	-11.442%	5	4,375	-69.767%
2026-07-07	8.2500	8.7600	8.2500	8.7400	+15.303%	57	4,377	-73.227%
2026-07-06	7.6600	8.0500	7.5800	7.5800	-8.675%	33	4,354	-69.129%
2026-07-02	8.1500	8.3000	7.6800	8.3000	+4.403%	32	4,330	-71.807%
2026-07-01	7.6600	8.1200	7.6600	7.9500	+4.605%	50	4,330	-70.566%
2026-06-30	9.0000	9.0000	7.4100	7.6000	-15.556%	40	4,325	-69.211%
2026-06-29	9.8500	10.6900	9.0000	9.0000	-4.051%	36	4,336	-74.000%
2026-06-26	8.3000	10.0000	7.9500	9.3800	+20.256%	315	4,340	-75.053%
2026-06-25	8.6000	8.6000	7.4000	7.8000	-11.364%	38	4,274	-70.000%
2026-06-24	6.3200	10.1000	6.3000	8.8000	+44.262%	111	4,259	-73.409%
2026-06-23	6.1500	6.1500	6.1000	6.1000	-11.594%	2	4,299	-61.639%
2026-06-22	7.0000	7.4400	6.9000	6.9000	-6.504%	8	4,298	-66.087%
2026-06-18	6.9000	7.6800	6.9000	7.3800	+4.681%	134	4,201	-68.293%
2026-06-17	7.7900	8.0500	7.0500	7.0500	-14.545%	164	4,201	-66.809%
2026-06-16	7.9000	8.7500	7.9000	8.2500	+5.364%	93	4,201	-71.636%
2026-06-15	6.8500	8.3500	6.5000	7.8300	+31.818%	24	4,166	-70.115%
2026-06-12	7.0500	7.0500	5.6000	5.9400	+2.946%	13	4,166	-60.606%
2026-06-11	5.6500	5.7700	5.6500	5.7700	-10.543%	8	4,166	-59.445%
2026-06-10	6.5000	6.6200	6.4500	6.4500	-5.564%	22	4,164	-63.721%
2026-06-09	7.2500	7.2500	6.8300	6.8300	-4.476%	11	4,173	-65.739%
2026-06-08	7.0500	7.2000	6.9600	7.1500	-0.694%	11	4,174	-67.273%
2026-06-05	8.0000	8.2500	7.2000	7.2000	-11.656%	18	4,165	-67.500%
2026-06-04	8.5500	8.6500	8.0800	8.1500	+5.161%	165	4,177	-71.288%
2026-06-03	7.7700	7.9000	7.4800	7.7500	-1.899%	414	4,178	-69.806%
2026-06-02	8.5000	8.7800	7.9000	7.9000	-16.402%	23	3,856	-70.380%
2026-06-01	8.3000	9.8000	7.9000	9.4500	+27.703%	48	3,857	-75.238%
2026-05-29	7.2200	8.0000	7.2200	7.4000	+2.210%	27	3,857	-68.378%
2026-05-28	6.7900	7.5000	6.7500	7.2400	-4.737%	23	3,839	-67.680%
2026-05-27	7.1700	7.6000	7.1700	7.6000	+4.828%	13	3,843	-69.211%
2026-05-26	7.6800	7.6800	6.8000	7.2500	-10.383%	28	3,840	-67.724%
2026-05-22	8.8600	8.8600	7.8500	8.0900	-11.585%	26	3,847	-71.075%
2026-05-21	8.7200	9.1500	8.6000	9.1500	-6.154%	25	3,844	-74.426%
2026-05-20	9.5300	9.7500	9.5300	9.7500	-3.178%	12	3,844	-76.000%
2026-05-19	10.1500	10.1500	10.0700	10.0700	-3.266%	2	3,844	-76.763%
2026-05-18	9.2000	10.4100	9.2000	10.4100	+4.518%	5	3,844	-77.522%
2026-05-15	9.2000	9.9600	9.2000	9.9600	+2.893%	13	3,844	-76.506%
2026-05-14	9.1500	9.6800	8.9000	9.6800	-1.726%	23	3,837	-75.826%
2026-05-13	9.8700	9.8700	9.7400	9.8500	-9.300%	7	3,819	-76.244%
2026-05-12	10.8600	10.8600	10.8600	10.8600	+0.742%	2	3,819	-78.453%
2026-05-11	9.4500	10.7800	9.4500	10.7800	+4.457%	18	3,819	-78.293%
2026-05-08	9.9500	10.4800	9.9500	10.3200	-8.021%	77	3,799	-77.326%
2026-05-07	13.5800	13.5800	11.2200	11.2200	-12.000%	6	3,799	-79.144%
2026-05-06	12.0000	12.7500	11.4800	12.7500	+32.813%	177	3,796	-81.647%
2026-05-05	9.9500	10.2500	9.5000	9.6000	-5.325%	69	3,938	-75.625%
2026-05-04	10.0000	10.2700	10.0000	10.1400	-4.340%	14	3,911	-76.923%
2026-05-01	10.6000	10.6000	10.6000	10.6000	+1.923%	22	3,919	-77.925%
2026-04-30	9.6600	10.4000	9.6600	10.4000	+4.945%	12	3,919	-77.500%
2026-04-29	9.6000	10.3500	9.6000	9.9100	-4.344%	10	3,918	-76.387%
2026-04-28	11.2500	11.6200	10.3600	10.3600	-11.755%	44	3,912	-77.413%
2026-04-27	11.2000	11.7400	11.1000	11.7400	+13.981%	185	3,896	-80.068%
2026-04-24	10.0200	10.3000	10.0200	10.3000	+0.980%	6	3,755	-77.282%
2026-04-23	10.2000	10.2000	10.2000	10.2000	-7.273%	5	3,750	-77.059%
2026-04-22	11.9700	11.9700	11.0000	11.0000	-12.070%	7	3,748	-78.727%
2026-04-21	12.5100	12.5100	12.5100	12.5100	+8.031%	2	3,747	-81.295%
2026-04-20	11.6500	11.8600	11.5800	11.5800	-6.159%	261	3,747	-79.793%
2026-04-17	13.0900	13.0900	12.3400	12.3400	+5.470%	39	3,574	-81.037%
2026-04-16	12.5400	12.5400	11.7000	11.7000	-5.645%	17	3,592	-80.000%
2026-04-15	10.1500	12.5700	10.1500	12.4000	+32.905%	65	3,594	-81.129%
2026-04-14	9.5000	9.6000	9.2000	9.3300	-1.270%	6	3,603	-74.920%
2026-04-13	7.8400	9.5500	7.8400	9.4500	+15.244%	7	3,604	-75.238%
2026-04-10	8.8700	8.8700	8.2000	8.2000	-7.345%	192	3,604	-71.463%
2026-04-09	8.3200	8.8500	8.3200	8.8500	-10.696%	11	3,470	-73.559%
2026-04-08	11.0000	11.0000	9.9100	9.9100	+5.426%	4	3,459	-76.387%
2026-04-07	9.3800	9.4000	9.3800	9.4000	-3.590%	3	3,458	-75.106%
2026-04-06	9.8100	9.8600	9.7500	9.7500	+2.632%	19	3,458	-76.000%
2026-04-02	8.5500	9.5000	8.5500	9.5000	-4.523%	2	3,458	-75.368%
2026-04-01	9.8500	9.9500	9.8300	9.9500	+4.737%	5	3,458	-76.482%
2026-03-31	9.2600	9.7500	9.2500	9.5000	+9.827%	25	3,455	-75.368%
2026-03-30	8.8700	8.9000	8.6500	8.6500	0.000%	2,506	3,452	-72.948%
2026-03-27	8.5000	8.6500	8.2400	8.6500	-4.208%	413	1,314	-72.948%
2026-03-26	10.1000	10.1000	8.7000	9.0300	-12.754%	96	1,146	-74.086%
2026-03-25	10.3500	10.3500	10.3500	10.3500	-9.211%	2	1,073	-77.391%
2026-03-23	12.0500	12.0500	11.4000	11.4000	+3.636%	2	1,071	-79.474%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-9.910%	1	1,071	-78.727%
2026-03-19	12.9700	12.9700	12.2100	12.2100	-10.155%	4	1,072	-80.835%
2026-03-18	12.9700	13.5900	12.9200	13.5900	-2.581%	6	1,072	-82.781%
2026-03-17	13.1500	14.2200	13.1500	13.9500	+26.818%	18	1,071	-83.226%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+3.286%	1	1,070	-78.727%
2026-03-12	10.6500	10.6500	10.6500	10.6500	-9.746%	1	1,071	-78.028%
2026-03-11	10.0000	11.8000	10.0000	11.8000	+11.742%	3	1,070	-80.169%
2026-03-10	10.5600	10.5600	10.5600	10.5600	-3.650%	1	1,072	-77.841%
2026-03-09	10.9600	10.9600	10.9600	10.9600	-8.285%	1	1,072	-78.650%
2026-03-06	11.6000	11.9500	11.6000	11.9500	-4.016%	11	1,072	-80.418%
2026-03-05	12.6000	12.6000	12.3500	12.4500	-1.190%	6	1,075	-81.205%
2026-03-04	12.9500	12.9600	12.6000	12.6000	-3.077%	29	1,075	-81.429%
2026-03-03	11.9900	13.0000	11.9900	13.0000	+11.588%	12	1,062	-82.000%
2026-02-27	11.9000	11.9000	11.6500	11.6500	-6.576%	5	1,063	-79.914%
2026-02-26	12.0500	12.4700	11.6000	12.4700	+21.540%	65	1,060	-81.235%
2026-02-25	10.5000	10.5000	10.2600	10.2600	+2.703%	21	1,020	-77.193%
2026-02-24	9.9900	9.9900	9.9900	9.9900	+5.938%	1	1,020	-76.577%
2026-02-23	9.7000	9.7000	9.4300	9.4300	-16.475%	3	1,020	-75.186%
2026-02-20	11.3000	11.4500	11.0000	11.2900	+3.105%	18	1,019	-79.274%
2026-02-19	10.9500	10.9500	10.9500	10.9500	+1.860%	1	1,021	-78.630%
2026-02-18	10.5700	10.7500	10.3500	10.7500	+14.362%	13	1,020	-78.233%
2026-02-17	9.4000	9.6000	9.4000	9.4000	+6.818%	10	1,019	-75.106%
2026-02-13	10.0000	10.0000	8.8000	8.8000	-4.865%	7	1,014	-73.409%
2026-02-12	10.3500	10.3500	9.1300	9.2500	-3.646%	36	1,014	-74.703%
2026-02-11	10.1000	10.3500	9.6000	9.6000	-16.667%	41	1,008	-75.625%
2026-02-10	11.6500	11.6500	11.5200	11.5200	+0.699%	6	996	-79.688%
2026-02-09	11.7800	11.7800	11.3500	11.4400	-0.087%	13	997	-79.545%
2026-02-06	11.3300	11.4500	11.3000	11.4500	-7.137%	5	996	-79.563%
2026-02-05	11.9200	13.0000	11.9200	12.3300	+1.901%	20	996	-81.022%
2026-02-04	11.5800	12.1400	10.5000	12.1000	-12.950%	22	987	-80.661%
2026-02-03	15.0500	15.0500	13.9000	13.9000	-14.462%	5	993	-83.165%
2026-02-02	15.0000	16.2500	15.0000	16.2500	+3.503%	11	995	-85.600%
2026-01-29	16.2600	16.2600	15.6500	15.7000	-5.079%	4	995	-85.096%
2026-01-27	16.3000	16.5400	16.3000	16.5400	-5.323%	2	996	-85.852%
2026-01-26	17.4700	17.4700	17.4700	17.4700	+1.866%	1	997	-86.606%
2026-01-23	17.1500	17.1500	17.1500	17.1500	-7.447%	2	998	-86.356%
2026-01-22	18.5300	18.5300	18.5300	18.5300	-0.909%	2	998	-87.372%
2026-01-21	18.7000	18.7000	18.7000	18.7000	+5.056%	6	996	-87.487%
2026-01-20	17.8000	17.8000	17.8000	17.8000	-0.614%	12	996	-86.854%
2026-01-16	18.0000	18.0000	17.9100	17.9100	-5.737%	2	1,009	-86.935%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-13.636%	1	1,009	-87.684%
2026-01-08	21.6100	22.0000	21.6100	22.0000	+8.055%	2	1,009	-89.364%
2026-01-07	21.0000	21.3000	20.3600	20.3600	+6.877%	17	1,009	-88.507%
2026-01-06	17.9000	19.5000	17.9000	19.0500	+16.159%	27	1,025	-87.717%
2026-01-05	16.6100	16.6100	16.4000	16.4000	-4.317%	23	1,086	-85.732%
2025-12-31	17.3300	17.3300	16.9500	17.1400	+0.234%	104	1,086	-86.348%
2025-12-29	17.2500	17.2500	17.1000	17.1000	+2.090%	3	1,086	-86.316%
2025-12-26	16.6400	16.8300	16.6400	16.7500	-1.180%	28	1,087	-86.030%
2025-12-22	17.8000	17.8000	16.9500	16.9500	+11.513%	14	1,085	-86.195%
2025-12-19	15.5000	15.5000	15.2000	15.2000	-5.473%	5	1,081	-84.605%
2025-12-18	16.0800	16.0800	16.0800	16.0800	-5.412%	1	1,082	-85.448%
2025-12-16	17.0000	17.4900	16.9000	17.0000	-5.556%	9	1,082	-86.235%
2025-12-15	19.3000	19.3000	18.0000	18.0000	-13.253%	13	1,081	-87.000%
2025-12-11	20.2900	20.7500	20.1000	20.7500	+3.802%	7	1,083	-88.723%
2025-12-10	21.3600	21.3600	19.4000	19.9900	-10.359%	11	1,079	-88.294%
2025-12-09	22.3000	22.3000	22.3000	22.3000	-13.566%	2	1,074	-89.507%
2025-12-08	25.8000	25.8000	25.8000	25.8000	+0.585%	1	1,074	-90.930%
2025-12-05	25.7000	25.7000	25.6500	25.6500	+4.268%	2	1,074	-90.877%
2025-12-04	24.6000	24.6000	24.6000	24.6000	-0.324%	3	1,076	-90.488%
2025-12-03	24.7100	24.7100	23.9500	24.6800	+14.048%	12	1,076	-90.519%
2025-12-02	21.4900	21.6400	21.4900	21.6400	-2.523%	11	1,077	-89.187%
2025-12-01	22.4500	22.4500	21.2900	22.2000	-1.683%	3	1,077	-89.459%
2025-11-28	22.3600	22.5800	22.3600	22.5800	+7.268%	2	1,076	-89.637%
2025-11-26	21.0500	21.0500	21.0500	21.0500	+5.250%	1	1,076	-88.884%
2025-11-24	19.7500	20.0000	19.7500	20.0000	-1.235%	4	1,076	-88.300%
2025-11-21	19.6800	20.2500	19.6800	20.2500	-6.682%	21	1,076	-88.444%
2025-11-20	22.8800	22.8800	21.7000	21.7000	-14.735%	3	1,075	-89.217%
2025-11-18	25.4500	25.4500	25.4500	25.4500	-2.115%	1	1,074	-90.806%
2025-11-17	25.8600	26.0700	25.8600	26.0000	-1.515%	12	1,074	-91.000%
2025-11-14	26.0000	26.4000	25.9500	26.4000	-4.865%	3	1,079	-91.136%
2025-11-12	27.7500	27.7500	27.7500	27.7500	+0.909%	1	1,080	-91.568%
2025-11-11	27.6000	27.6600	27.5000	27.5000	-1.540%	74	1,080	-91.491%
2025-11-10	27.3300	27.9300	27.3300	27.9300	+0.468%	2	1,082	-91.622%
2025-11-05	28.9700	29.1500	27.7700	27.8000	+0.907%	15	1,082	-91.583%
2025-11-04	27.5500	27.5500	27.5500	27.5500	-13.636%	1	1,082	-91.506%
2025-11-03	31.2800	31.9000	31.2800	31.9000	+2.572%	2	1,082	-92.665%
2025-10-31	31.5200	31.5200	31.1000	31.1000	+7.057%	4	1,082	-92.476%
2025-10-24	30.0000	30.0000	29.0500	29.0500	-0.343%	3	1,078	-91.945%
2025-10-23	29.1500	29.1500	29.1500	29.1500	+2.066%	2	1,078	-91.973%
2025-10-20	28.5600	28.5600	28.5600	28.5600	+3.855%	5	1,078	-91.807%
2025-10-16	27.5000	27.5000	27.5000	27.5000	-10.482%	13	1,081	-91.491%
2025-10-10	30.1300	30.7200	30.1300	30.7200	-4.596%	6	1,078	-92.383%
2025-10-09	32.2000	32.2000	32.2000	32.2000	-1.378%	2	1,081	-92.733%
2025-10-08	32.6500	32.6500	32.6500	32.6500	+3.323%	1	1,079	-92.833%
2025-10-07	33.3000	33.3000	31.6000	31.6000	-7.737%	2	1,080	-92.595%
2025-10-06	34.2500	34.2500	34.2500	34.2500	+10.662%	4	1,080	-93.168%
2025-10-03	31.0000	31.0000	30.8500	30.9500	+4.034%	5	1,080	-92.439%
2025-10-02	29.7500	29.7500	29.7500	29.7500	-7.923%	2	1,082	-92.134%
2025-10-01	32.4000	32.4000	32.3100	32.3100	+2.376%	4	1,084	-92.758%
2025-09-30	31.5300	31.5600	31.5300	31.5600	-4.219%	2	1,084	-92.586%
2025-09-29	33.8500	33.9600	32.9500	32.9500	+2.937%	8	1,084	-92.898%
2025-09-26	32.3500	32.3500	31.9000	32.0100	+3.092%	9	1,082	-92.690%
2025-09-25	30.8900	31.7000	30.8900	31.0500	-4.900%	4	1,085	-92.464%
2025-09-24	32.6500	32.6500	32.6500	32.6500	-1.210%	1	1,086	-92.833%
2025-09-23	33.0500	33.0500	33.0500	33.0500	+0.395%	1	1,086	-92.920%
2025-09-22	32.9200	32.9200	32.9200	32.9200	+1.762%	1	1,087	-92.892%
2025-09-19	31.5000	32.4100	31.5000	32.3500	+10.978%	13	1,087	-92.767%
2025-09-18	29.3000	29.5500	29.1500	29.1500	+1.745%	3	1,089	-91.973%
2025-09-17	29.6000	29.6000	28.0000	28.6500	-10.886%	14	1,091	-91.832%
2025-09-16	32.2800	32.6000	32.1500	32.1500	-0.310%	11	1,089	-92.722%
2025-09-15	31.8000	32.2500	31.7000	32.2500	+6.260%	15	1,085	-92.744%
2025-09-12	30.3500	30.3500	30.3500	30.3500	+2.707%	5	1,085	-92.290%
2025-09-11	30.1000	30.5800	28.8300	29.5500	+2.569%	21	1,088	-92.081%
2025-09-10	29.6800	29.6800	28.8100	28.8100	-5.541%	2	1,081	-91.878%
2025-09-09	28.8400	30.5000	28.8400	30.5000	+10.507%	5	1,080	-92.328%
2025-09-08	27.6000	27.6000	27.6000	27.6000	+7.813%	1	1,082	-91.522%
2025-09-05	27.1000	27.1000	25.6000	25.6000	-7.980%	4	1,082	-90.859%
2025-09-04	27.7000	27.8200	27.7000	27.8200	+1.718%	8	1,083	-91.589%
2025-08-29	27.3500	27.3500	27.3500	27.3500	-11.345%	2	1,089	-91.444%
2025-08-26	30.8500	30.8500	30.8500	30.8500	-2.373%	2	1,087	-92.415%
2025-08-25	31.6000	31.6000	31.6000	31.6000	+0.701%	2	1,087	-92.595%
2025-08-22	31.3800	31.3800	31.3800	31.3800	+10.299%	1	1,087	-92.543%
2025-08-21	28.5000	28.5000	28.4500	28.4500	-2.901%	2	1,087	-91.775%
2025-08-19	29.3000	29.3000	29.3000	29.3000	+1.034%	2	1,086	-92.014%
2025-08-18	29.0000	29.0000	29.0000	29.0000	+2.655%	1	1,086	-91.931%
2025-08-15	28.4000	28.4000	28.2500	28.2500	+2.355%	13	1,087	-91.717%
2025-08-12	27.6000	27.6000	27.6000	27.6000	+3.178%	1	1,084	-91.522%
2025-08-11	26.7500	26.7500	26.7500	26.7500	-2.515%	3	1,084	-91.252%
2025-08-08	27.4400	27.4400	27.4400	27.4400	-2.349%	1	1,084	-91.472%
2025-08-07	28.1000	28.1000	28.1000	28.1000	+10.630%	10	1,083	-91.673%
2025-08-06	24.5500	25.4000	24.5500	25.4000	-3.275%	3	1,093	-90.787%
2025-08-05	26.2600	26.2600	26.2600	26.2600	+9.417%	1	1,092	-91.089%
2025-08-01	24.1100	24.1100	24.0000	24.0000	-4.000%	10	1,091	-90.250%
2025-07-31	25.0000	25.0000	25.0000	25.0000	+1.958%	1	1,089	-90.640%
2025-07-30	24.9000	24.9000	24.0000	24.5200	+0.781%	31	1,090	-90.457%
2025-07-29	24.3000	24.6500	24.3000	24.3300	-12.639%	13	1,119	-90.382%
2025-07-28	27.8500	27.8500	27.8500	27.8500	+1.828%	1	1,109	-91.598%
2025-07-25	27.4000	27.4000	27.3500	27.3500	-1.583%	2	1,108	-91.444%
2025-07-23	27.7900	27.7900	27.7900	27.7900	-2.148%	2	1,109	-91.580%
2025-07-22	27.2000	28.4000	27.2000	28.4000	+3.273%	3	1,107	-91.761%
2025-07-17	27.5000	27.5000	27.5000	27.5000	-0.614%	1	1,107	-91.491%
2025-07-16	27.6700	27.6700	27.6700	27.6700	-13.531%	1	1,107	-91.543%
2025-07-11	32.0000	32.0000	32.0000	32.0000	-2.290%	1	1,108	-92.688%
2025-07-09	32.7500	32.7500	32.7500	32.7500	-2.093%	2	1,108	-92.855%
2025-07-08	31.8000	33.4500	31.8000	33.4500	+0.905%	4	1,108	-93.004%
2025-07-07	33.3500	33.3500	33.1500	33.1500	+16.316%	5	1,108	-92.941%
2025-07-01	28.5000	28.5000	28.5000	28.5000	-6.710%	5	1,109	-91.789%
2025-06-26	30.5500	30.5500	30.5500	30.5500	+4.695%	1	1,109	-92.340%
2025-06-25	29.1800	29.1800	29.1800	29.1800	+3.843%	4	1,110	-91.981%
2025-06-24	27.1000	28.2500	26.8500	28.1000	+21.487%	15	1,112	-91.673%
2025-06-18	23.1300	23.1300	23.1300	23.1300	-12.816%	10	1,116	-89.883%
2025-06-09	26.5300	26.5300	26.5300	26.5300	+10.542%	1	1,116	-91.180%
2025-06-05	24.0000	24.0000	24.0000	24.0000	+1.911%	2	1,117	-90.250%
2025-06-04	23.6000	23.6000	23.5500	23.5500	+2.838%	6	1,123	-90.064%
2025-06-03	23.3000	23.3000	22.9000	22.9000	-1.843%	56	1,123	-89.782%
2025-06-02	23.3300	23.3300	23.3300	23.3300	+0.996%	6	1,173	-89.970%
2025-05-30	23.1000	23.1000	23.1000	23.1000	-7.229%	2	1,173	-89.870%
2025-05-29	24.3500	24.9000	24.3500	24.9000	-12.262%	13	1,173	-90.602%
2025-05-28	28.3800	28.3800	28.3800	28.3800	+1.648%	4	1,167	-91.755%
2025-05-27	27.9200	27.9200	27.9200	27.9200	+1.527%	2	1,167	-91.619%
2025-05-23	27.5000	27.5000	27.5000	27.5000	-1.079%	2	1,170	-91.491%
2025-05-21	27.8000	27.8000	27.8000	27.8000	-11.718%	2	1,170	-91.583%
2025-05-20	31.4900	31.4900	31.4900	31.4900	+7.695%	5	1,172	-92.569%
2025-05-14	29.2400	29.2400	29.2400	29.2400	+10.008%	2	1,172	-91.997%
2025-05-12	26.0000	26.5800	26.0000	26.5800	+13.493%	11	1,172	-91.196%
2025-05-08	23.3900	23.4200	23.3900	23.4200	-9.923%	13	1,172	-90.009%
2025-05-06	26.0000	26.0000	26.0000	26.0000	+0.038%	1	1,166	-91.000%
2025-05-05	25.9900	25.9900	25.9900	25.9900	+2.687%	2	1,167	-90.997%
2025-05-02	24.3700	25.3100	24.3700	25.3100	+12.991%	22	1,168	-90.755%
2025-05-01	22.5500	22.5500	22.4000	22.4000	+16.062%	8	1,170	-89.554%
2025-04-28	19.3000	19.3000	19.3000	19.3000	-2.525%	2	1,175	-87.876%
2025-04-25	19.8000	19.8000	19.8000	19.8000	+4.211%	4	1,175	-88.182%
2025-04-24	19.0000	19.0000	19.0000	19.0000	+9.763%	126	1,177	-87.684%
2025-04-23	18.5000	18.5000	17.3100	17.3100	+8.187%	7	1,303	-86.482%
2025-04-21	17.0000	17.0000	16.0000	16.0000	-20.988%	11	1,305	-85.375%
2025-04-17	20.2500	20.2500	20.2500	20.2500	+20.178%	1	1,306	-88.444%
2025-04-11	16.7000	16.8500	16.7000	16.8500	+0.898%	132	1,306	-86.113%
2025-04-09	16.7000	16.7000	16.7000	16.7000	+30.980%	8	1,306	-85.988%
2025-04-07	12.0000	12.7500	12.0000	12.7500	+4.508%	34	1,306	-81.647%
2025-04-04	12.5100	12.6000	12.2000	12.2000	-25.610%	66	1,309	-80.820%
2025-03-31	16.4000	16.4000	16.4000	16.4000	+0.367%	100	1,295	-85.732%
2025-03-28	16.7100	16.7100	16.3400	16.3400	-8.202%	28	1,295	-85.679%
2025-03-27	17.8000	17.8000	17.8000	17.8000	-1.549%	1	1,305	-86.854%
2025-03-25	18.0800	18.0800	18.0800	18.0800	-2.796%	2	1,305	-87.058%
2025-03-24	18.6000	18.8000	18.6000	18.6000	+8.455%	131	1,305	-87.419%
2025-03-19	16.6000	17.1500	16.5000	17.1500	+5.734%	22	1,305	-86.356%
2025-03-18	15.6000	16.2200	15.4000	16.2200	+0.620%	14	1,305	-85.573%
2025-03-13	16.3100	16.3500	16.1200	16.1200	+0.750%	20	1,304	-85.484%
2025-03-11	15.7500	16.0000	14.2500	16.0000	-7.514%	10	1,304	-85.375%
2025-03-10	17.3000	17.3000	17.3000	17.3000	-3.352%	17	1,305	-86.474%
2025-03-03	18.3000	18.4300	17.9000	17.9000	-2.981%	10	1,317	-86.927%
2025-02-28	18.2500	18.4500	18.2500	18.4500	-2.381%	438	1,321	-87.317%
2025-02-26	18.9000	18.9000	18.9000	18.9000	+3.562%	2	1,457	-87.619%
2025-02-25	17.5000	18.2500	17.5000	18.2500	-13.384%	4	1,457	-87.178%
2025-02-21	22.3000	22.3000	21.0700	21.0700	-4.661%	12	1,457	-88.894%
2025-02-20	22.8000	22.8000	22.1000	22.1000	+0.683%	2	1,460	-89.412%
2025-02-19	21.9500	21.9500	21.9500	21.9500	-2.876%	1	1,460	-89.339%
2025-02-18	22.7800	22.7800	22.6000	22.6000	+4.630%	8	1,460	-89.646%
2025-02-14	21.6000	21.6000	21.6000	21.6000	+2.370%	6	1,460	-89.167%
2025-02-13	21.1000	21.1000	21.1000	21.1000	-3.211%	1	1,460	-88.910%
2025-02-12	18.1600	21.8000	18.1600	21.8000	+10.101%	4	1,460	-89.266%
2025-02-11	20.8000	21.1700	19.8000	19.8000	-5.399%	222	1,461	-88.182%
2025-02-10	20.4500	21.2400	20.0500	20.9300	+15.000%	30	1,245	-88.820%
2025-02-07	15.8600	19.9000	15.8200	18.2000	+23.810%	46	1,241	-87.143%
2025-02-06	14.7000	14.7000	14.7000	14.7000	+30.551%	2	1,237	-84.082%
2025-02-05	11.8900	11.8900	11.2600	11.2600	-29.182%	4	1,235	-79.218%
2025-02-04	14.9500	15.9000	14.9500	15.9000	+19.101%	2	1,231	-85.283%
2025-02-03	13.3500	13.3500	13.3500	13.3500	+0.376%	5	1,231	-82.472%
2025-01-31	13.6000	13.6000	13.3000	13.3000	-0.375%	4	1,231	-82.406%
2025-01-29	13.3000	13.3500	13.1000	13.3500	-7.931%	960	1,230	-82.472%
2025-01-27	14.5000	14.5000	14.5000	14.5000	+7.011%	1	1,440	-83.862%
2025-01-23	13.5500	13.5500	13.5500	13.5500	-2.518%	6	1,441	-82.731%
2025-01-22	13.8900	13.9000	13.7000	13.9000	-4.860%	9	1,435	-83.165%
2025-01-17	14.5900	14.7300	14.5900	14.6100	+0.759%	8	1,433	-83.984%
2025-01-16	15.1000	15.1000	14.5000	14.5000	+2.619%	4	1,433	-83.862%
2025-01-15	14.1300	14.1300	14.1300	14.1300	+7.452%	5	1,433	-83.439%
2025-01-14	13.1500	13.1500	13.1500	13.1500	-3.309%	2	1,428	-82.205%
2025-01-13	13.6000	13.6000	13.6000	13.6000	+3.422%	6	1,426	-82.794%
2025-01-08	13.3000	13.3000	13.1500	13.1500	-6.406%	3	1,419	-82.205%
2025-01-07	15.0500	15.0500	14.0500	14.0500	-1.056%	10	1,419	-83.345%
2025-01-06	14.3200	14.3200	14.1900	14.2000	+17.647%	42	1,420	-83.521%
2025-01-02	11.7600	12.1000	11.1500	12.0700	+13.333%	10	1,419	-80.613%
2024-12-31	10.3400	10.7500	10.3400	10.6500	-3.707%	42	1,422	-78.028%
2024-12-30	11.2000	11.2000	11.0500	11.0600	-1.250%	11	1,422	-78.843%
2024-12-27	10.8400	11.2000	10.8400	11.2000	-3.780%	6	1,420	-79.107%
2024-12-26	11.5000	11.6400	11.4500	11.6400	-2.594%	28	1,420	-79.897%
2024-12-24	11.9500	11.9500	11.9500	11.9500	-1.240%	5	1,395	-80.418%
2024-12-23	11.8400	12.1000	11.8400	12.1000	+8.715%	953	1,395	-80.661%
2024-12-20	11.1300	11.1300	11.1300	11.1300	-3.636%	1	496	-78.976%
2024-12-19	11.5500	11.5500	11.5500	11.5500	-7.968%	2	495	-79.740%
2024-12-18	12.5500	12.5500	12.5500	12.5500	+10.088%	6	495	-81.355%
2024-12-13	11.6000	11.6000	11.4000	11.4000	-2.146%	32	495	-79.474%
2024-12-12	11.2000	11.6500	11.2000	11.6500	+9.082%	11	494	-79.914%
2024-12-11	11.7500	11.7500	10.6800	10.6800	-17.209%	37	485	-78.090%
2024-12-10	12.9000	12.9000	12.9000	12.9000	-4.089%	1	496	-81.860%
2024-12-09	13.1500	13.4800	13.0000	13.4500	-1.248%	73	496	-82.602%
2024-12-06	14.0000	14.0000	13.4500	13.6200	+13.500%	16	512	-82.819%
2024-12-05	15.5500	15.5500	12.0000	12.0000	-27.754%	105	507	-80.500%
2024-12-04	16.6100	16.6100	16.6100	16.6100	-5.356%	1	489	-85.912%
2024-12-02	16.6200	17.5500	16.6200	17.5500	+3.235%	18	489	-86.667%
2024-11-29	17.0000	17.0000	17.0000	17.0000	+2.102%	2	489	-86.235%
2024-11-27	16.5000	16.6500	16.5000	16.6500	+0.909%	2	490	-85.946%
2024-11-26	17.0000	17.1600	16.5000	16.5000	-8.231%	12	490	-85.818%
2024-11-25	17.5000	17.9800	17.5000	17.9800	+15.256%	6	489	-86.986%
2024-11-19	15.6000	15.6000	15.6000	15.6000	+6.485%	1	484	-85.000%
2024-11-18	16.7000	16.7000	14.6500	14.6500	-15.318%	11	484	-84.027%
2024-11-11	17.3000	17.3000	17.3000	17.3000	+0.875%	2	484	-86.474%

.dark-mode .v3ff4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3ff4C{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C75UBER Dec 18 2026 75.00 Call (UBER261218C00075000)option OPRA

UBER20261218C75
UBER Dec 18 2026 75.00 Call (UBER261218C00075000)
option OPRA