Dark

UBER20261218C80
UBER Dec 18 2026 80.00 Call (UBER261218C00080000)
option OPRA

EOD

Oct 1, 2026

1.30-14.474%(-0.22)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.6200	1.2200	1.3000	-14.474%	344	12,023	0.000%
2026-09-30	1.7500	1.7600	1.4800	1.5200	-15.556%	177	11,951	-14.474%
2026-09-29	1.5600	1.9200	1.5600	1.8000	+20.000%	302	11,868	-27.778%
2026-09-28	1.7000	1.7400	1.4500	1.5000	-15.254%	552	11,822	-13.333%
2026-09-25	1.6000	1.8600	1.6000	1.7700	-2.210%	501	11,664	-26.554%
2026-09-24	1.8700	2.2500	1.7300	1.8100	-5.236%	333	11,677	-28.177%
2026-09-23	1.9800	2.0700	1.7500	1.9100	-8.173%	645	11,553	-31.937%
2026-09-22	2.5000	2.6100	1.9800	2.0800	-10.730%	328	11,369	-37.500%
2026-09-21	2.2500	2.4900	2.1400	2.3300	-1.271%	542	11,368	-44.206%
2026-09-18	2.4000	2.4100	2.1800	2.3600	-6.719%	304	11,073	-44.915%
2026-09-17	2.5000	2.6800	2.3400	2.5300	-6.296%	494	10,945	-48.617%
2026-09-16	2.7300	3.0000	2.5900	2.7000	-5.263%	2,108	10,944	-51.852%
2026-09-15	2.9700	3.1600	2.8400	2.8500	-13.636%	115	10,014	-54.386%
2026-09-14	3.2500	3.4000	2.8600	3.3000	+10.000%	143	9,990	-60.606%
2026-09-11	3.7000	3.7000	2.8500	3.0000	-14.286%	332	9,976	-56.667%
2026-09-10	2.6200	3.8500	2.3900	3.5000	+19.048%	525	9,835	-62.857%
2026-09-09	3.7000	3.7000	2.9400	2.9400	-20.541%	585	9,794	-55.782%
2026-09-08	4.7000	4.7000	3.5500	3.7000	-30.841%	849	9,433	-64.865%
2026-09-04	5.0800	5.3500	4.6000	5.3500	+5.731%	153	8,952	-75.701%
2026-09-03	5.8500	6.1500	4.7800	5.0600	-3.619%	797	8,952	-74.308%
2026-09-02	5.0000	5.5500	4.8000	5.2500	+11.702%	716	9,406	-75.238%
2026-09-01	4.6600	5.0000	4.5000	4.7000	-2.083%	193	8,747	-72.340%
2026-08-31	6.3300	6.3300	4.7800	4.8000	-26.718%	95	8,737	-72.917%
2026-08-28	5.9000	6.5900	5.8000	6.5500	+19.091%	6,702	8,697	-80.153%
2026-08-27	6.0000	6.0000	5.3000	5.5000	-15.902%	169	10,254	-76.364%
2026-08-26	8.3000	8.5000	6.5400	6.5400	-11.622%	151	10,200	-80.122%
2026-08-25	6.9500	7.6000	6.9300	7.4000	+8.029%	184	10,224	-82.432%
2026-08-24	6.8000	7.2000	6.2600	6.8500	+0.735%	45	10,229	-81.022%
2026-08-21	6.5000	7.6000	6.5000	6.8000	+0.592%	259	10,226	-80.882%
2026-08-20	7.1000	7.6500	6.3500	6.7600	+3.206%	149	10,190	-80.769%
2026-08-19	4.8000	7.1000	4.8000	6.5500	+39.362%	265	10,153	-80.153%
2026-08-18	5.5000	6.0500	4.7000	4.7000	-3.093%	1,153	10,145	-72.340%
2026-08-17	5.7000	5.8000	4.8500	4.8500	-9.346%	1,281	11,089	-73.196%
2026-08-14	6.3000	6.3000	5.2000	5.3500	-1.473%	715	10,993	-75.701%
2026-08-13	5.0500	5.5000	4.7500	5.4300	+3.626%	753	11,390	-76.059%
2026-08-12	6.4000	6.4000	5.0000	5.2400	-21.203%	351	11,059	-75.191%
2026-08-11	6.3500	7.0500	6.3500	6.6500	+3.906%	731	10,891	-80.451%
2026-08-10	5.6000	6.6500	5.6000	6.4000	+28.773%	693	10,315	-79.688%
2026-08-07	3.9200	5.4000	3.9000	4.9700	+38.827%	644	10,719	-73.843%
2026-08-06	2.8800	3.7000	2.7200	3.5800	+39.300%	6,913	10,687	-63.687%
2026-08-05	3.0200	3.1000	2.3900	2.5700	-46.458%	619	4,699	-49.416%
2026-08-04	4.5000	4.8000	4.0500	4.8000	+10.345%	158	4,400	-72.917%
2026-08-03	4.3500	4.3500	4.1300	4.3500	+9.572%	54	4,353	-70.115%
2026-07-31	3.4900	3.9700	3.4900	3.9700	+1.276%	37	4,336	-67.254%
2026-07-30	3.7000	3.9200	3.4300	3.9200	-7.765%	104	4,317	-66.837%
2026-07-29	4.0000	4.6000	3.7500	4.2500	+2.410%	59	4,304	-69.412%
2026-07-28	3.5900	4.1500	3.5900	4.1500	+27.692%	21	4,292	-68.675%
2026-07-27	3.0500	3.3500	2.9300	3.2500	+8.333%	460	4,278	-60.000%
2026-07-24	3.8000	3.9500	2.8000	3.0000	-15.493%	90	4,537	-56.667%
2026-07-23	4.2000	4.2000	3.5500	3.5500	-15.476%	29	4,503	-63.380%
2026-07-22	4.5700	4.5700	4.0500	4.2000	-13.402%	649	4,512	-69.048%
2026-07-21	5.2000	5.2500	4.6500	4.8500	-4.528%	314	4,508	-73.196%
2026-07-20	5.2000	5.4500	5.0200	5.0800	-6.446%	109	4,540	-74.409%
2026-07-17	5.0400	5.4500	5.0000	5.4300	-5.893%	28	4,476	-76.059%
2026-07-16	6.3500	6.4000	5.4500	5.7700	+7.850%	16	4,479	-77.470%
2026-07-15	5.3000	5.9000	5.3000	5.3500	+4.902%	95	4,483	-75.701%
2026-07-14	5.8000	5.8000	4.8000	5.1000	-15.702%	145	4,478	-74.510%
2026-07-13	6.8500	6.9700	6.0500	6.0500	-2.419%	34	4,501	-78.512%
2026-07-10	6.4000	7.0200	6.2000	6.2000	-0.800%	89	4,492	-79.032%
2026-07-09	5.8000	6.2500	5.8000	6.2500	+5.219%	302	4,511	-79.200%
2026-07-08	5.9000	6.0000	5.7000	5.9400	-6.457%	29	4,517	-78.114%
2026-07-07	6.5000	6.6500	5.9500	6.3500	+9.483%	191	4,511	-79.528%
2026-07-06	6.6000	6.6000	5.6000	5.8000	-8.228%	34	4,544	-77.586%
2026-07-02	6.0200	6.4000	5.9000	6.3200	+8.034%	33	4,548	-79.430%
2026-07-01	6.0200	6.0200	5.8500	5.8500	+6.364%	232	4,548	-77.778%
2026-06-30	7.0500	7.0500	5.4200	5.5000	-22.535%	336	4,322	-76.364%
2026-06-29	7.6500	8.3000	6.7000	7.1000	-6.579%	161	4,321	-81.690%
2026-06-26	6.0000	7.6500	5.9000	7.6000	+36.937%	69	4,317	-82.895%
2026-06-25	7.0000	7.0000	5.5500	5.5500	-18.382%	56	4,298	-76.577%
2026-06-24	4.7500	7.6000	4.6500	6.8000	+54.545%	139	4,312	-80.882%
2026-06-23	4.9000	5.0000	4.4000	4.4000	-15.385%	1,175	4,251	-70.455%
2026-06-22	5.1000	5.5500	5.1000	5.2000	-4.762%	56	3,330	-75.000%
2026-06-18	5.7500	5.7500	5.4600	5.4600	-4.378%	6	3,279	-76.190%
2026-06-17	5.6200	5.7100	5.6200	5.7100	-8.640%	10	3,279	-77.233%
2026-06-16	6.3000	6.6100	6.2500	6.2500	+5.042%	41	3,279	-79.200%
2026-06-15	5.2000	6.3500	5.2000	5.9500	+36.782%	543	2,783	-78.151%
2026-06-12	4.5900	4.5900	4.0500	4.3500	-8.421%	22	2,783	-70.115%
2026-06-11	4.2600	4.7500	4.0000	4.7500	0.000%	231	2,783	-72.632%
2026-06-10	4.9500	4.9500	4.6000	4.7500	-6.863%	57	2,920	-72.632%
2026-06-09	5.1900	5.1900	5.0000	5.1000	-3.774%	345	2,912	-74.510%
2026-06-08	5.3000	5.5000	5.2100	5.3000	-3.108%	1,415	2,597	-75.472%
2026-06-05	6.0100	6.0100	5.3500	5.4700	-12.480%	30	2,029	-76.234%
2026-06-04	6.5000	6.8200	6.1500	6.2500	+5.932%	57	2,029	-79.200%
2026-06-03	5.9500	6.0000	5.6400	5.9000	-2.479%	39	2,053	-77.966%
2026-06-02	6.6000	7.3500	6.0500	6.0500	-17.123%	49	2,028	-78.512%
2026-06-01	6.5000	7.5500	6.1000	7.3000	+25.862%	48	2,049	-82.192%
2026-05-29	5.3900	6.3000	5.3900	5.8000	+3.571%	136	2,087	-77.586%
2026-05-28	5.5000	5.8500	5.2800	5.6000	+1.818%	190	2,048	-76.786%
2026-05-27	5.4500	5.8000	5.4000	5.5000	+1.664%	287	2,005	-76.364%
2026-05-26	5.4000	5.7000	5.4000	5.4100	-11.311%	64	1,731	-75.970%
2026-05-22	7.0000	7.0000	6.0500	6.1000	-14.685%	41	1,740	-78.689%
2026-05-21	7.0500	7.1500	6.6000	7.1500	-4.667%	36	1,717	-81.818%
2026-05-20	6.8500	7.5400	6.5000	7.5000	+1.351%	26	1,717	-82.667%
2026-05-19	7.4500	7.4500	7.3000	7.4000	-3.268%	82	1,685	-82.432%
2026-05-18	7.9500	7.9500	7.6400	7.6500	-4.375%	11	1,685	-83.007%
2026-05-15	7.7500	8.2200	7.7500	8.0000	+4.439%	34	1,685	-83.750%
2026-05-14	6.7400	7.6600	6.5000	7.6600	+0.789%	443	1,722	-83.029%
2026-05-13	7.6000	7.6700	7.3500	7.6000	-11.111%	12	1,700	-82.895%
2026-05-12	8.5000	8.6500	8.4700	8.5500	+3.261%	38	1,700	-84.795%
2026-05-11	8.0500	8.7000	8.0500	8.2800	+5.076%	42	1,700	-84.300%
2026-05-08	7.6900	8.3000	7.6500	7.8800	-12.444%	119	1,695	-83.503%
2026-05-07	11.0500	11.0500	8.6900	9.0000	-11.765%	33	1,593	-85.556%
2026-05-06	9.5000	10.5000	8.9000	10.2000	+37.838%	362	1,584	-87.255%
2026-05-05	7.8500	8.0500	6.8500	7.4000	-7.268%	33	1,409	-82.432%
2026-05-04	8.0400	8.2000	7.7500	7.9800	-4.431%	40	1,397	-83.709%
2026-05-01	8.5600	8.5600	8.3500	8.3500	+3.856%	4	1,403	-84.431%
2026-04-30	7.8500	8.0400	7.8500	8.0400	-0.985%	2	1,403	-83.831%
2026-04-29	7.2900	8.2000	7.2900	8.1200	+2.396%	11	1,401	-83.990%
2026-04-28	8.9000	9.1000	7.9300	7.9300	-10.899%	40	1,398	-83.607%
2026-04-27	8.9000	9.5000	8.9000	8.9000	+7.229%	74	1,361	-85.393%
2026-04-24	8.1000	8.4000	7.8500	8.3000	+3.106%	75	1,411	-84.337%
2026-04-23	8.7800	8.9000	8.0000	8.0500	-6.613%	24	1,375	-83.851%
2026-04-22	8.7500	8.7500	8.6200	8.6200	-12.041%	3	1,358	-84.919%
2026-04-21	10.4300	10.4300	9.8000	9.8000	-1.508%	37	1,358	-86.735%
2026-04-20	9.7000	9.9500	9.1000	9.9500	+3.646%	49	1,325	-86.935%
2026-04-17	9.7000	10.3000	9.6000	9.6000	+1.587%	94	1,289	-86.458%
2026-04-16	9.5000	9.8000	9.4000	9.4500	-7.353%	137	1,224	-86.243%
2026-04-15	8.8000	10.2800	8.8000	10.2000	+39.344%	130	1,310	-87.255%
2026-04-14	7.2400	7.7500	7.2000	7.3200	+18.065%	86	1,250	-82.240%
2026-04-10	6.6300	6.6500	6.2000	6.2000	-8.148%	11	1,233	-79.032%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-14.557%	10	1,225	-80.741%
2026-04-08	7.7000	7.9000	7.6500	7.9000	+8.219%	387	1,225	-83.544%
2026-04-07	7.2000	7.3000	7.2000	7.3000	-3.947%	6	1,183	-82.192%
2026-04-06	7.4200	7.6000	7.4200	7.6000	+6.294%	17	1,180	-82.895%
2026-04-02	7.0300	7.3000	7.0300	7.1500	-6.291%	8	1,179	-81.818%
2026-04-01	7.8500	7.9000	7.6300	7.6300	+0.395%	10	1,179	-82.962%
2026-03-31	7.0000	7.6000	7.0000	7.6000	+9.353%	11	1,176	-82.895%
2026-03-30	6.5000	6.9500	6.4500	6.9500	+9.449%	9	1,167	-81.295%
2026-03-27	6.5000	6.5500	6.3500	6.3500	-10.184%	7	1,169	-79.528%
2026-03-26	7.7500	7.7500	7.0000	7.0700	-13.780%	18	1,168	-81.612%
2026-03-25	8.2500	8.3000	8.2000	8.2000	+3.797%	4	1,169	-84.146%
2026-03-24	9.0000	9.0000	7.9000	7.9000	-10.227%	12	1,169	-83.544%
2026-03-20	9.3800	9.3800	8.8000	8.8000	-16.509%	6	1,164	-85.227%
2026-03-19	10.7400	10.7400	10.5400	10.5400	-1.495%	7	1,164	-87.666%
2026-03-18	10.2000	10.7500	10.2000	10.7000	-2.283%	17	1,163	-87.850%
2026-03-17	11.7500	11.7500	10.9500	10.9500	+14.420%	32	1,154	-88.128%
2026-03-16	9.5400	9.5700	9.5400	9.5700	+11.409%	2	1,154	-86.416%
2026-03-12	9.5500	9.6000	8.5200	8.5900	-6.120%	20	1,154	-84.866%
2026-03-11	9.5800	9.5800	9.1500	9.1500	+10.909%	3	1,144	-85.792%
2026-03-10	8.3700	8.5000	8.1500	8.2500	-6.250%	40	1,144	-84.242%
2026-03-09	8.4400	8.8000	8.4400	8.8000	-7.853%	6	1,144	-85.227%
2026-03-06	9.3700	9.7000	9.3700	9.5500	-6.373%	62	1,140	-86.387%
2026-03-05	10.6200	10.6200	10.2000	10.2000	-1.923%	8	1,140	-87.255%
2026-03-04	10.3400	10.5000	10.1500	10.4000	-2.347%	19	1,145	-87.500%
2026-03-03	10.6000	10.6500	10.6000	10.6500	+3.499%	8	1,137	-87.793%
2026-03-02	9.2500	10.2900	9.2500	10.2900	+0.882%	21	1,144	-87.366%
2026-02-26	10.5500	10.5500	10.0900	10.2000	+25.926%	5	1,161	-87.255%
2026-02-24	7.5200	8.1000	7.5200	8.1000	+8.144%	15	1,160	-83.951%
2026-02-23	7.7800	7.8000	7.4900	7.4900	-17.692%	25	1,150	-82.644%
2026-02-20	9.2000	9.4500	9.1000	9.1000	+6.184%	103	1,143	-85.714%
2026-02-19	8.2500	9.0500	8.2500	8.5700	-0.925%	48	1,099	-84.831%
2026-02-18	7.9800	8.6500	7.9800	8.6500	+12.047%	11	1,080	-84.971%
2026-02-17	7.4000	7.8000	7.2500	7.7200	+5.753%	24	1,079	-83.161%
2026-02-13	7.5700	7.7500	7.2000	7.3000	-8.750%	168	917	-82.192%
2026-02-12	8.3500	8.3500	7.2500	8.0000	+2.564%	36	917	-83.750%
2026-02-11	8.3000	8.3000	7.8000	7.8000	-17.548%	2	905	-83.333%
2026-02-10	9.6000	10.0000	9.2500	9.4600	+1.068%	11	903	-86.258%
2026-02-09	9.6000	9.6000	9.3000	9.3600	+1.850%	13	901	-86.111%
2026-02-06	9.1000	9.3000	8.8000	9.1900	-7.731%	31	898	-85.854%
2026-02-05	9.0000	11.2500	9.0000	9.9600	+11.285%	15	875	-86.948%
2026-02-04	9.4000	10.0000	8.7100	8.9500	-25.230%	34	871	-85.475%
2026-02-03	12.0000	12.3500	11.7700	11.9700	-12.308%	9	886	-89.140%
2026-02-02	13.6500	13.6500	13.6500	13.6500	+4.758%	1	885	-90.476%
2026-01-30	13.1000	13.3000	12.9000	13.0300	-6.929%	18	886	-90.023%
2026-01-29	13.5200	14.0700	13.3500	14.0000	+6.707%	73	881	-90.714%
2026-01-28	13.2300	13.2300	12.9200	13.1200	-6.152%	16	915	-90.091%
2026-01-27	14.0000	14.0200	13.6800	13.9800	-6.800%	46	914	-90.701%
2026-01-26	14.3000	15.0000	14.3000	15.0000	+5.634%	14	902	-91.333%
2026-01-23	14.7400	14.7400	14.2000	14.2000	-3.072%	20	903	-90.845%
2026-01-22	15.5300	15.5300	14.6500	14.6500	-12.012%	3	883	-91.126%
2026-01-21	15.0500	16.6500	15.0500	16.6500	+10.631%	10	884	-92.192%
2026-01-20	14.8400	15.0500	14.8400	15.0500	+3.082%	8	877	-91.362%
2026-01-15	15.5100	15.5100	14.6000	14.6000	-12.836%	7	869	-91.096%
2026-01-13	15.9000	17.0500	15.9000	16.7500	-1.875%	17	869	-92.239%
2026-01-09	17.5000	17.5000	17.0700	17.0700	-8.226%	4	857	-92.384%
2026-01-08	18.0000	18.6000	18.0000	18.6000	+3.333%	4	857	-93.011%
2026-01-07	17.5000	18.0000	17.5000	18.0000	+6.509%	4	859	-92.778%
2026-01-06	13.6800	17.0800	13.6800	16.9000	+20.801%	15	862	-92.308%
2026-01-05	13.4500	13.9900	13.4500	13.9900	-6.107%	8	863	-90.708%
2026-01-02	14.7300	15.4500	14.6200	14.9000	+2.546%	20	863	-91.275%
2025-12-31	14.7500	14.9500	14.3500	14.5300	-0.819%	67	838	-91.053%
2025-12-30	14.7300	14.7300	14.6500	14.6500	+3.242%	9	838	-91.126%
2025-12-29	13.8000	14.5800	13.8000	14.1900	-1.046%	17	833	-90.839%
2025-12-24	14.1000	14.3400	14.1000	14.3400	+3.688%	5	844	-90.934%
2025-12-23	14.0000	14.0000	13.7600	13.8300	-4.158%	109	844	-90.600%
2025-12-22	14.8600	15.0000	14.3100	14.4300	+12.296%	19	786	-90.991%
2025-12-19	13.8000	13.8000	12.8500	12.8500	-7.554%	10	796	-89.883%
2025-12-18	14.5500	14.5500	13.8800	13.9000	+3.731%	22	794	-90.647%
2025-12-17	14.8300	14.8300	13.3800	13.4000	-7.009%	85	788	-90.299%
2025-12-16	14.8000	14.8000	14.3100	14.4100	-7.864%	9	773	-90.978%
2025-12-15	15.7100	16.3500	15.5000	15.6400	-12.135%	6	767	-91.688%
2025-12-12	17.9100	17.9100	17.8000	17.8000	+4.829%	2	763	-92.697%
2025-12-11	16.9800	16.9800	16.9800	16.9800	-1.850%	1	762	-92.344%
2025-12-10	17.2700	18.1500	16.2500	17.3000	-15.196%	23	761	-92.486%
2025-12-09	20.7000	20.7000	20.4000	20.4000	-10.605%	2	747	-93.627%
2025-12-08	23.0500	23.0500	22.6200	22.8200	+2.332%	3	748	-94.303%
2025-12-05	22.0000	22.3000	22.0000	22.3000	+3.241%	16	751	-94.170%
2025-12-03	21.3000	21.8500	21.3000	21.6000	+8.000%	8	736	-93.981%
2025-12-02	18.7000	20.1000	18.6400	20.0000	+8.696%	15	733	-93.500%
2025-12-01	19.1400	19.5200	18.4000	18.4000	-5.350%	5	730	-92.935%
2025-11-28	19.2000	19.5700	19.2000	19.4400	+5.366%	9	729	-93.313%
2025-11-26	18.5000	18.5000	18.4500	18.4500	+11.145%	2	730	-92.954%
2025-11-25	16.6000	16.6000	16.6000	16.6000	-2.924%	1	730	-92.169%
2025-11-24	17.0500	17.1000	17.0500	17.1000	-2.564%	2	729	-92.398%
2025-11-21	17.4500	17.8500	16.5000	17.5500	+0.286%	78	729	-92.593%
2025-11-20	20.8000	21.0000	17.3800	17.5000	-20.455%	27	728	-92.571%
2025-11-18	22.5000	22.7000	22.0000	22.0000	-4.555%	13	710	-94.091%
2025-11-17	22.8000	23.0500	22.8000	23.0500	-0.216%	15	698	-94.360%
2025-11-14	23.0000	23.6000	23.0000	23.1000	-3.750%	4	684	-94.372%
2025-11-13	24.1400	24.1400	24.0000	24.0000	-2.676%	3	685	-94.583%
2025-11-12	25.3000	25.3000	24.6000	24.6600	+1.066%	22	684	-94.728%
2025-11-11	24.4000	24.4000	24.4000	24.4000	+6.971%	4	685	-94.672%
2025-11-07	23.7800	23.7800	22.8100	22.8100	-6.516%	5	685	-94.301%
2025-11-05	24.8000	24.8000	24.4000	24.4000	-5.058%	10	685	-94.672%
2025-11-04	23.4500	25.7000	23.4500	25.7000	-14.018%	33	678	-94.942%
2025-11-03	28.2500	29.8900	28.2500	29.8900	+4.255%	2	670	-95.651%
2025-10-31	28.6700	28.6700	28.6700	28.6700	+5.404%	1	670	-95.466%
2025-10-30	27.2000	27.2000	27.2000	27.2000	+0.184%	3	670	-95.221%
2025-10-28	27.1500	27.1500	27.1500	27.1500	+5.029%	1	667	-95.212%
2025-10-24	26.1000	26.1000	25.8500	25.8500	-0.193%	8	667	-94.971%
2025-10-20	25.9000	25.9000	25.9000	25.9000	+8.550%	1	666	-94.981%
2025-10-17	24.3000	24.3000	23.8600	23.8600	-1.811%	15	665	-94.552%
2025-10-16	25.9000	25.9000	24.3000	24.3000	-5.447%	5	664	-94.650%
2025-10-15	25.7000	25.7000	25.7000	25.7000	-0.388%	1	668	-94.942%
2025-10-14	25.8000	25.8000	25.8000	25.8000	+0.585%	7	669	-94.961%
2025-10-13	26.6000	26.6000	25.6500	25.6500	-2.583%	6	669	-94.932%
2025-10-10	26.0000	26.3300	26.0000	26.3300	-10.533%	5	668	-95.063%
2025-10-08	28.8000	29.5500	28.8000	29.4300	+2.758%	5	666	-95.583%
2025-10-07	28.2000	28.6400	28.2000	28.6400	-6.098%	6	664	-95.461%
2025-10-06	29.7500	30.5000	29.7500	30.5000	+8.541%	2	664	-95.738%
2025-10-03	28.7500	28.7500	28.1000	28.1000	+6.844%	6	665	-95.374%
2025-10-02	26.5000	26.5000	26.3000	26.3000	-7.067%	11	665	-95.057%
2025-10-01	28.3000	28.3000	28.3000	28.3000	-0.035%	1	658	-95.406%
2025-09-30	28.1200	28.3100	28.1200	28.3100	-5.947%	9	658	-95.408%
2025-09-29	30.6000	30.6000	29.9600	30.1000	+4.152%	4	651	-95.681%
2025-09-26	28.4100	28.9000	28.4100	28.9000	+0.943%	7	650	-95.502%
2025-09-25	28.4400	28.6300	28.4400	28.6300	-7.645%	2	651	-95.459%
2025-09-22	31.5500	31.5500	31.0000	31.0000	+6.860%	2	651	-95.806%
2025-09-19	28.5000	29.1900	28.3600	29.0100	+10.514%	9	651	-95.519%
2025-09-18	26.4000	26.4000	26.2500	26.2500	+6.448%	4	648	-95.048%
2025-09-17	25.3500	26.3000	24.6600	24.6600	-15.403%	7	648	-94.728%
2025-09-16	28.8000	29.1500	28.8000	29.1500	+2.460%	3	641	-95.540%
2025-09-15	28.4500	28.4500	28.4500	28.4500	+6.355%	1	642	-95.431%
2025-09-12	26.7500	26.7500	26.7500	26.7500	-1.109%	7	642	-95.140%
2025-09-11	27.0500	27.0500	27.0500	27.0500	+11.088%	2	635	-95.194%
2025-09-08	24.4300	24.4300	24.3500	24.3500	+4.957%	5	635	-94.661%
2025-09-05	22.7000	23.3600	22.7000	23.2000	-6.225%	16	635	-94.397%
2025-09-04	24.5700	24.7400	24.5700	24.7400	-8.030%	2	637	-94.745%
2025-09-03	26.9000	26.9000	26.9000	26.9000	-3.894%	5	637	-95.167%
2025-08-22	28.1700	28.1700	27.9900	27.9900	+9.765%	5	637	-95.355%
2025-08-21	25.5000	25.5000	25.5000	25.5000	+2.204%	2	637	-94.902%
2025-08-20	24.5500	24.9500	24.5500	24.9500	-7.934%	12	637	-94.790%
2025-08-19	26.4000	27.1000	26.4000	27.1000	+8.704%	9	637	-95.203%
2025-08-15	25.0000	25.0000	24.9300	24.9300	+4.005%	21	639	-94.785%
2025-08-14	23.6000	24.3500	23.6000	23.9700	+4.672%	11	638	-94.577%
2025-08-13	23.7900	23.8500	22.9000	22.9000	-6.186%	4	636	-94.323%
2025-08-12	24.4100	24.4100	24.4100	24.4100	+1.708%	2	635	-94.674%
2025-08-11	22.6000	24.0000	22.6000	24.0000	+3.004%	2	634	-94.583%
2025-08-08	23.6000	23.6000	23.3000	23.3000	+1.304%	15	634	-94.421%
2025-08-07	23.2500	23.4000	23.0000	23.0000	+1.815%	20	640	-94.348%
2025-08-06	21.8500	22.7600	21.0000	22.5900	+2.449%	13	641	-94.245%
2025-08-04	22.0500	22.0500	22.0500	22.0500	+5.452%	1	639	-94.104%
2025-08-01	20.7900	20.9100	20.7900	20.9100	-5.385%	45	640	-93.783%
2025-07-31	22.7000	22.7000	22.1000	22.1000	+0.409%	9	620	-94.118%
2025-07-29	21.8600	22.0100	21.2100	22.0100	-10.710%	12	618	-94.094%
2025-07-28	24.6500	24.6500	24.6500	24.6500	-1.202%	1	612	-94.726%
2025-07-24	25.7500	25.7500	24.9500	24.9500	+1.423%	27	612	-94.790%
2025-07-18	24.6000	24.6000	24.6000	24.6000	-0.686%	2	588	-94.715%
2025-07-17	24.7700	24.7700	24.7700	24.7700	+0.691%	5	588	-94.752%
2025-07-16	24.6000	24.6000	24.6000	24.6000	-14.136%	1	588	-94.715%
2025-07-14	28.6500	28.6500	28.6500	28.6500	-1.377%	1	587	-95.462%
2025-07-11	29.4700	29.6200	29.0500	29.0500	-3.360%	13	587	-95.525%
2025-07-10	29.5000	30.0600	29.5000	30.0600	-0.133%	6	585	-95.675%
2025-07-08	29.9800	30.1000	29.9800	30.1000	+0.501%	5	585	-95.681%
2025-07-07	28.6000	30.0000	28.6000	29.9500	+10.926%	871	588	-95.659%
2025-07-03	27.0000	27.0000	27.0000	27.0000	+1.695%	1	1,443	-95.185%
2025-07-02	27.5100	27.5100	26.2100	26.5500	-1.957%	9	1,443	-95.104%
2025-06-30	27.3000	27.3000	26.8000	27.0800	+7.248%	3	1,457	-95.199%
2025-06-27	25.8000	25.8000	25.2500	25.2500	-7.847%	3	1,456	-94.851%
2025-06-26	26.7500	27.4000	26.7500	27.4000	+3.867%	2	1,457	-95.255%
2025-06-25	26.4000	26.4000	26.3800	26.3800	+0.687%	8	1,457	-95.072%
2025-06-24	25.2500	26.5000	25.2500	26.2000	+13.126%	13	1,457	-95.038%
2025-06-10	23.1600	23.1600	23.1600	23.1600	+3.025%	1	1,449	-94.387%
2025-06-06	22.4800	22.4800	22.4800	22.4800	+1.261%	2	1,450	-94.217%
2025-06-05	22.2000	22.2000	22.2000	22.2000	+5.815%	4	1,450	-94.144%
2025-06-04	20.9800	20.9800	20.9800	20.9800	+3.350%	2	1,448	-93.804%
2025-06-03	20.3000	20.3000	20.3000	20.3000	-4.110%	1	1,448	-93.596%
2025-05-30	20.4900	21.2200	20.4900	21.1700	-2.622%	14	1,448	-93.859%
2025-05-29	21.7000	21.7400	20.9000	21.7400	-14.745%	347	1,445	-94.020%
2025-05-28	25.9500	25.9500	25.5000	25.5000	+1.472%	12	1,551	-94.902%
2025-05-27	25.1000	25.1500	25.1000	25.1300	+1.535%	350	1,551	-94.827%
2025-05-22	24.7500	24.7500	24.7500	24.7500	-5.281%	1	1,216	-94.747%
2025-05-21	26.0000	26.1300	26.0000	26.1300	-8.155%	6	1,216	-95.025%
2025-05-20	28.4500	28.4500	28.4500	28.4500	+1.571%	1	1,220	-95.431%
2025-05-16	26.8000	28.0100	26.8000	28.0100	+6.502%	6	1,219	-95.359%
2025-05-14	27.0200	27.0200	26.3000	26.3000	-5.157%	4	1,219	-95.057%
2025-05-13	25.9500	27.7300	25.9500	27.7300	+12.404%	873	1,219	-95.312%
2025-05-12	21.0000	24.6700	21.0000	24.6700	+18.663%	12	360	-94.730%
2025-05-09	20.7900	20.7900	20.7900	20.7900	-1.047%	2	366	-93.747%
2025-05-08	21.1000	21.1000	21.0100	21.0100	+6.867%	6	366	-93.812%
2025-05-07	19.6600	19.6600	19.6600	19.6600	-15.622%	1	371	-93.388%
2025-05-06	23.3000	23.3000	23.3000	23.3000	-1.688%	1	371	-94.421%
2025-05-05	22.9800	23.7000	22.9800	23.7000	+6.088%	12	371	-94.515%
2025-05-02	21.1300	22.4000	21.1300	22.3400	+12.205%	32	362	-94.181%
2025-05-01	19.5000	19.9100	19.3500	19.9100	+2.894%	9	360	-93.471%
2025-04-30	19.3500	19.3500	19.3500	19.3500	+8.101%	5	368	-93.282%
2025-04-29	17.9000	17.9000	17.9000	17.9000	+1.705%	1	368	-92.737%
2025-04-24	17.6000	17.6000	17.6000	17.6000	+7.711%	1	369	-92.614%
2025-04-23	17.7400	17.7400	16.3400	16.3400	-0.061%	6	370	-92.044%
2025-04-22	16.3700	16.3800	16.3500	16.3500	+13.542%	5	365	-92.049%
2025-04-21	15.9000	15.9000	14.4000	14.4000	-14.540%	2	361	-90.972%
2025-04-17	16.8500	16.8500	16.8500	16.8500	+11.516%	1	363	-92.285%
2025-04-14	14.8500	15.1100	14.8500	15.1100	+4.207%	4	363	-91.396%
2025-04-09	13.1500	14.5000	13.1500	14.5000	+38.095%	15	363	-91.034%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+2.941%	1	378	-87.619%
2025-04-07	9.5000	10.3000	9.4000	10.2000	+1.493%	5	377	-87.255%
2025-04-04	10.5000	10.9500	10.0500	10.0500	-23.282%	136	376	-87.065%
2025-04-03	12.7000	13.1000	12.7000	13.1000	-16.931%	34	379	-90.076%
2025-04-02	15.9000	15.9400	15.7700	15.7700	+8.759%	10	383	-91.756%
2025-04-01	13.4700	14.5300	13.4700	14.5000	0.000%	12	378	-91.034%
2025-03-31	13.7800	14.5000	13.7800	14.5000	+2.113%	4	376	-91.034%
2025-03-28	14.3000	14.3000	13.4500	14.2000	-4.698%	24	380	-90.845%
2025-03-26	14.9000	14.9000	14.9000	14.9000	+4.196%	1	384	-91.275%
2025-03-19	14.2500	14.3000	14.2500	14.3000	-0.348%	10	385	-90.909%
2025-03-14	14.3500	14.3500	14.3500	14.3500	+3.610%	2	385	-90.941%
2025-03-13	13.8500	13.8500	13.8500	13.8500	-3.819%	10	395	-90.614%
2025-03-11	13.2900	14.4000	13.2900	14.4000	-15.044%	2	395	-90.972%
2025-03-07	15.6000	16.9500	15.6000	16.9500	+2.417%	16	396	-92.330%
2025-03-06	16.5500	16.5500	16.5500	16.5500	+12.585%	8	387	-92.145%
2025-03-04	14.7000	14.7000	14.7000	14.7000	-13.529%	4	387	-91.156%
2025-03-03	17.2500	17.2500	17.0000	17.0000	+8.280%	10	387	-92.353%
2025-02-27	15.5000	15.7000	15.5000	15.7000	-4.848%	12	396	-91.720%
2025-02-26	16.5000	16.5000	16.5000	16.5000	-2.941%	5	389	-92.121%
2025-02-25	17.0000	17.0000	17.0000	17.0000	+2.719%	1	393	-92.353%
2025-02-24	16.5000	16.5500	16.2000	16.5500	-13.802%	12	393	-92.145%
2025-02-21	20.1500	20.1500	19.2000	19.2000	-1.031%	34	392	-93.229%
2025-02-19	19.4000	19.4000	19.4000	19.4000	-4.198%	1	401	-93.299%
2025-02-18	20.6500	20.6500	20.2500	20.2500	+6.188%	6	400	-93.580%
2025-02-14	19.8900	19.8900	19.0700	19.0700	-5.313%	202	472	-93.183%
2025-02-13	19.8000	20.1400	19.8000	20.1400	+4.623%	3	475	-93.545%
2025-02-12	19.2500	19.2500	19.2500	19.2500	+8.451%	1	475	-93.247%
2025-02-11	18.7500	18.7500	17.4000	17.7500	-5.585%	15	476	-92.676%
2025-02-10	18.3000	18.9000	17.6300	18.8000	+11.573%	25	466	-93.085%
2025-02-07	13.8600	16.8500	13.6500	16.8500	+32.677%	50	490	-92.285%
2025-02-06	11.9000	12.7000	11.9000	12.7000	+27.638%	3	476	-89.764%
2025-02-05	9.9500	9.9500	9.9500	9.9500	-23.462%	2	475	-86.935%
2025-02-04	12.6000	13.0000	12.6000	13.0000	+8.787%	22	473	-90.000%
2025-02-03	12.3500	12.3500	11.9500	11.9500	+9.633%	4	495	-89.121%
2025-01-29	11.4500	11.4500	10.9000	10.9000	-7.627%	8	496	-88.073%
2025-01-28	12.2000	12.2000	11.8000	11.8000	-5.600%	5	490	-88.983%
2025-01-27	12.6500	12.6500	12.3500	12.5000	-1.186%	10	485	-89.600%
2025-01-24	12.1500	12.6500	12.1500	12.6500	+4.545%	48	477	-89.723%
2025-01-23	11.6000	12.1000	11.6000	12.1000	-2.419%	6	482	-89.256%
2025-01-22	12.2000	12.4000	12.2000	12.4000	+0.813%	8	486	-89.516%
2025-01-21	12.1500	12.3000	12.1500	12.3000	-5.385%	3	491	-89.431%
2025-01-17	12.9100	13.0000	12.9100	13.0000	-2.256%	8	491	-90.000%
2025-01-16	13.1500	13.3000	13.1500	13.3000	+7.692%	3	491	-90.226%
2025-01-15	12.3700	12.4900	12.3500	12.3500	+8.428%	73	494	-89.474%
2025-01-14	11.6500	11.6500	11.3900	11.3900	-7.773%	11	544	-88.586%
2025-01-10	12.3500	12.3500	12.3500	12.3500	+6.926%	4	534	-89.474%
2025-01-08	11.5500	11.5500	11.5500	11.5500	-3.750%	5	527	-88.745%
2025-01-07	13.6200	13.6200	12.0000	12.0000	-2.439%	3	527	-89.167%
2025-01-06	12.3400	12.8000	12.3000	12.3000	+6.034%	22	528	-89.431%
2025-01-03	11.3000	11.6000	11.2000	11.6000	+9.953%	52	529	-88.793%
2025-01-02	10.5500	10.5500	10.5500	10.5500	+13.441%	2	509	-87.678%
2024-12-31	9.3000	9.4000	9.3000	9.3000	-3.627%	4	513	-86.022%
2024-12-30	9.6500	9.6500	9.6500	9.6500	-0.207%	1	513	-86.528%
2024-12-27	9.5700	9.7000	9.5100	9.6700	-5.659%	286	512	-86.556%
2024-12-24	10.2500	10.2500	10.2500	10.2500	-2.844%	50	509	-87.317%
2024-12-23	10.1500	10.5500	10.1000	10.5500	+4.975%	4	509	-87.678%

.dark-mode .Nm0t76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nm0t76{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C80UBER Dec 18 2026 80.00 Call (UBER261218C00080000)option OPRA

UBER20261218C80
UBER Dec 18 2026 80.00 Call (UBER261218C00080000)
option OPRA