Dark

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

EOD

Aug 3, 2026

4.35+9.572%(+0.38)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.3500	4.3500	4.1300	4.3500	+9.572%	54	4,353	0.000%
2026-07-31	3.4900	3.9700	3.4900	3.9700	+1.276%	37	4,336	+9.572%
2026-07-30	3.7000	3.9200	3.4300	3.9200	-7.765%	104	4,317	+10.969%
2026-07-29	4.0000	4.6000	3.7500	4.2500	+2.410%	59	4,304	+2.353%
2026-07-28	3.5900	4.1500	3.5900	4.1500	+27.692%	21	4,292	+4.819%
2026-07-27	3.0500	3.3500	2.9300	3.2500	+8.333%	460	4,278	+33.846%
2026-07-24	3.8000	3.9500	2.8000	3.0000	-15.493%	90	4,537	+45.000%
2026-07-23	4.2000	4.2000	3.5500	3.5500	-15.476%	29	4,503	+22.535%
2026-07-22	4.5700	4.5700	4.0500	4.2000	-13.402%	649	4,512	+3.571%
2026-07-21	5.2000	5.2500	4.6500	4.8500	-4.528%	314	4,508	-10.309%
2026-07-20	5.2000	5.4500	5.0200	5.0800	-6.446%	109	4,540	-14.370%
2026-07-17	5.0400	5.4500	5.0000	5.4300	-5.893%	28	4,476	-19.890%
2026-07-16	6.3500	6.4000	5.4500	5.7700	+7.850%	16	4,479	-24.610%
2026-07-15	5.3000	5.9000	5.3000	5.3500	+4.902%	95	4,483	-18.692%
2026-07-14	5.8000	5.8000	4.8000	5.1000	-15.702%	145	4,478	-14.706%
2026-07-13	6.8500	6.9700	6.0500	6.0500	-2.419%	34	4,501	-28.099%
2026-07-10	6.4000	7.0200	6.2000	6.2000	-0.800%	89	4,492	-29.839%
2026-07-09	5.8000	6.2500	5.8000	6.2500	+5.219%	302	4,511	-30.400%
2026-07-08	5.9000	6.0000	5.7000	5.9400	-6.457%	29	4,517	-26.768%
2026-07-07	6.5000	6.6500	5.9500	6.3500	+9.483%	191	4,511	-31.496%
2026-07-06	6.6000	6.6000	5.6000	5.8000	-8.228%	34	4,544	-25.000%
2026-07-02	6.0200	6.4000	5.9000	6.3200	+8.034%	33	4,548	-31.171%
2026-07-01	6.0200	6.0200	5.8500	5.8500	+6.364%	232	4,548	-25.641%
2026-06-30	7.0500	7.0500	5.4200	5.5000	-22.535%	336	4,322	-20.909%
2026-06-29	7.6500	8.3000	6.7000	7.1000	-6.579%	161	4,321	-38.732%
2026-06-26	6.0000	7.6500	5.9000	7.6000	+36.937%	69	4,317	-42.763%
2026-06-25	7.0000	7.0000	5.5500	5.5500	-18.382%	56	4,298	-21.622%
2026-06-24	4.7500	7.6000	4.6500	6.8000	+54.545%	139	4,312	-36.029%
2026-06-23	4.9000	5.0000	4.4000	4.4000	-15.385%	1,175	4,251	-1.136%
2026-06-22	5.1000	5.5500	5.1000	5.2000	-4.762%	56	3,330	-16.346%
2026-06-18	5.7500	5.7500	5.4600	5.4600	-4.378%	6	3,279	-20.330%
2026-06-17	5.6200	5.7100	5.6200	5.7100	-8.640%	10	3,279	-23.818%
2026-06-16	6.3000	6.6100	6.2500	6.2500	+5.042%	41	3,279	-30.400%
2026-06-15	5.2000	6.3500	5.2000	5.9500	+36.782%	543	2,783	-26.891%
2026-06-12	4.5900	4.5900	4.0500	4.3500	-8.421%	22	2,783	0.000%
2026-06-11	4.2600	4.7500	4.0000	4.7500	0.000%	231	2,783	-8.421%
2026-06-10	4.9500	4.9500	4.6000	4.7500	-6.863%	57	2,920	-8.421%
2026-06-09	5.1900	5.1900	5.0000	5.1000	-3.774%	345	2,912	-14.706%
2026-06-08	5.3000	5.5000	5.2100	5.3000	-3.108%	1,415	2,597	-17.925%
2026-06-05	6.0100	6.0100	5.3500	5.4700	-12.480%	30	2,029	-20.475%
2026-06-04	6.5000	6.8200	6.1500	6.2500	+5.932%	57	2,029	-30.400%
2026-06-03	5.9500	6.0000	5.6400	5.9000	-2.479%	39	2,053	-26.271%
2026-06-02	6.6000	7.3500	6.0500	6.0500	-17.123%	49	2,028	-28.099%
2026-06-01	6.5000	7.5500	6.1000	7.3000	+25.862%	48	2,049	-40.411%
2026-05-29	5.3900	6.3000	5.3900	5.8000	+3.571%	136	2,087	-25.000%
2026-05-28	5.5000	5.8500	5.2800	5.6000	+1.818%	190	2,048	-22.321%
2026-05-27	5.4500	5.8000	5.4000	5.5000	+1.664%	287	2,005	-20.909%
2026-05-26	5.4000	5.7000	5.4000	5.4100	-11.311%	64	1,731	-19.593%
2026-05-22	7.0000	7.0000	6.0500	6.1000	-14.685%	41	1,740	-28.689%
2026-05-21	7.0500	7.1500	6.6000	7.1500	-4.667%	36	1,717	-39.161%
2026-05-20	6.8500	7.5400	6.5000	7.5000	+1.351%	26	1,717	-42.000%
2026-05-19	7.4500	7.4500	7.3000	7.4000	-3.268%	82	1,685	-41.216%
2026-05-18	7.9500	7.9500	7.6400	7.6500	-4.375%	11	1,685	-43.137%
2026-05-15	7.7500	8.2200	7.7500	8.0000	+4.439%	34	1,685	-45.625%
2026-05-14	6.7400	7.6600	6.5000	7.6600	+0.789%	443	1,722	-43.211%
2026-05-13	7.6000	7.6700	7.3500	7.6000	-11.111%	12	1,700	-42.763%
2026-05-12	8.5000	8.6500	8.4700	8.5500	+3.261%	38	1,700	-49.123%
2026-05-11	8.0500	8.7000	8.0500	8.2800	+5.076%	42	1,700	-47.464%
2026-05-08	7.6900	8.3000	7.6500	7.8800	-12.444%	119	1,695	-44.797%
2026-05-07	11.0500	11.0500	8.6900	9.0000	-11.765%	33	1,593	-51.667%
2026-05-06	9.5000	10.5000	8.9000	10.2000	+37.838%	362	1,584	-57.353%
2026-05-05	7.8500	8.0500	6.8500	7.4000	-7.268%	33	1,409	-41.216%
2026-05-04	8.0400	8.2000	7.7500	7.9800	-4.431%	40	1,397	-45.489%
2026-05-01	8.5600	8.5600	8.3500	8.3500	+3.856%	4	1,403	-47.904%
2026-04-30	7.8500	8.0400	7.8500	8.0400	-0.985%	2	1,403	-45.896%
2026-04-29	7.2900	8.2000	7.2900	8.1200	+2.396%	11	1,401	-46.429%
2026-04-28	8.9000	9.1000	7.9300	7.9300	-10.899%	40	1,398	-45.145%
2026-04-27	8.9000	9.5000	8.9000	8.9000	+7.229%	74	1,361	-51.124%
2026-04-24	8.1000	8.4000	7.8500	8.3000	+3.106%	75	1,411	-47.590%
2026-04-23	8.7800	8.9000	8.0000	8.0500	-6.613%	24	1,375	-45.963%
2026-04-22	8.7500	8.7500	8.6200	8.6200	-12.041%	3	1,358	-49.536%
2026-04-21	10.4300	10.4300	9.8000	9.8000	-1.508%	37	1,358	-55.612%
2026-04-20	9.7000	9.9500	9.1000	9.9500	+3.646%	49	1,325	-56.281%
2026-04-17	9.7000	10.3000	9.6000	9.6000	+1.587%	94	1,289	-54.688%
2026-04-16	9.5000	9.8000	9.4000	9.4500	-7.353%	137	1,224	-53.968%
2026-04-15	8.8000	10.2800	8.8000	10.2000	+39.344%	130	1,310	-57.353%
2026-04-14	7.2400	7.7500	7.2000	7.3200	+18.065%	86	1,250	-40.574%
2026-04-10	6.6300	6.6500	6.2000	6.2000	-8.148%	11	1,233	-29.839%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-14.557%	10	1,225	-35.556%
2026-04-08	7.7000	7.9000	7.6500	7.9000	+8.219%	387	1,225	-44.937%
2026-04-07	7.2000	7.3000	7.2000	7.3000	-3.947%	6	1,183	-40.411%
2026-04-06	7.4200	7.6000	7.4200	7.6000	+6.294%	17	1,180	-42.763%
2026-04-02	7.0300	7.3000	7.0300	7.1500	-6.291%	8	1,179	-39.161%
2026-04-01	7.8500	7.9000	7.6300	7.6300	+0.395%	10	1,179	-42.988%
2026-03-31	7.0000	7.6000	7.0000	7.6000	+9.353%	11	1,176	-42.763%
2026-03-30	6.5000	6.9500	6.4500	6.9500	+9.449%	9	1,167	-37.410%
2026-03-27	6.5000	6.5500	6.3500	6.3500	-10.184%	7	1,169	-31.496%
2026-03-26	7.7500	7.7500	7.0000	7.0700	-13.780%	18	1,168	-38.472%
2026-03-25	8.2500	8.3000	8.2000	8.2000	+3.797%	4	1,169	-46.951%
2026-03-24	9.0000	9.0000	7.9000	7.9000	-10.227%	12	1,169	-44.937%
2026-03-20	9.3800	9.3800	8.8000	8.8000	-16.509%	6	1,164	-50.568%
2026-03-19	10.7400	10.7400	10.5400	10.5400	-1.495%	7	1,164	-58.729%
2026-03-18	10.2000	10.7500	10.2000	10.7000	-2.283%	17	1,163	-59.346%
2026-03-17	11.7500	11.7500	10.9500	10.9500	+14.420%	32	1,154	-60.274%
2026-03-16	9.5400	9.5700	9.5400	9.5700	+11.409%	2	1,154	-54.545%
2026-03-12	9.5500	9.6000	8.5200	8.5900	-6.120%	20	1,154	-49.360%
2026-03-11	9.5800	9.5800	9.1500	9.1500	+10.909%	3	1,144	-52.459%
2026-03-10	8.3700	8.5000	8.1500	8.2500	-6.250%	40	1,144	-47.273%
2026-03-09	8.4400	8.8000	8.4400	8.8000	-7.853%	6	1,144	-50.568%
2026-03-06	9.3700	9.7000	9.3700	9.5500	-6.373%	62	1,140	-54.450%
2026-03-05	10.6200	10.6200	10.2000	10.2000	-1.923%	8	1,140	-57.353%
2026-03-04	10.3400	10.5000	10.1500	10.4000	-2.347%	19	1,145	-58.173%
2026-03-03	10.6000	10.6500	10.6000	10.6500	+3.499%	8	1,137	-59.155%
2026-03-02	9.2500	10.2900	9.2500	10.2900	+0.882%	21	1,144	-57.726%
2026-02-26	10.5500	10.5500	10.0900	10.2000	+25.926%	5	1,161	-57.353%
2026-02-24	7.5200	8.1000	7.5200	8.1000	+8.144%	15	1,160	-46.296%
2026-02-23	7.7800	7.8000	7.4900	7.4900	-17.692%	25	1,150	-41.923%
2026-02-20	9.2000	9.4500	9.1000	9.1000	+6.184%	103	1,143	-52.198%
2026-02-19	8.2500	9.0500	8.2500	8.5700	-0.925%	48	1,099	-49.242%
2026-02-18	7.9800	8.6500	7.9800	8.6500	+12.047%	11	1,080	-49.711%
2026-02-17	7.4000	7.8000	7.2500	7.7200	+5.753%	24	1,079	-43.653%
2026-02-13	7.5700	7.7500	7.2000	7.3000	-8.750%	168	917	-40.411%
2026-02-12	8.3500	8.3500	7.2500	8.0000	+2.564%	36	917	-45.625%
2026-02-11	8.3000	8.3000	7.8000	7.8000	-17.548%	2	905	-44.231%
2026-02-10	9.6000	10.0000	9.2500	9.4600	+1.068%	11	903	-54.017%
2026-02-09	9.6000	9.6000	9.3000	9.3600	+1.850%	13	901	-53.526%
2026-02-06	9.1000	9.3000	8.8000	9.1900	-7.731%	31	898	-52.666%
2026-02-05	9.0000	11.2500	9.0000	9.9600	+11.285%	15	875	-56.325%
2026-02-04	9.4000	10.0000	8.7100	8.9500	-25.230%	34	871	-51.397%
2026-02-03	12.0000	12.3500	11.7700	11.9700	-12.308%	9	886	-63.659%
2026-02-02	13.6500	13.6500	13.6500	13.6500	+4.758%	1	885	-68.132%
2026-01-30	13.1000	13.3000	12.9000	13.0300	-6.929%	18	886	-66.616%
2026-01-29	13.5200	14.0700	13.3500	14.0000	+6.707%	73	881	-68.929%
2026-01-28	13.2300	13.2300	12.9200	13.1200	-6.152%	16	915	-66.845%
2026-01-27	14.0000	14.0200	13.6800	13.9800	-6.800%	46	914	-68.884%
2026-01-26	14.3000	15.0000	14.3000	15.0000	+5.634%	14	902	-71.000%
2026-01-23	14.7400	14.7400	14.2000	14.2000	-3.072%	20	903	-69.366%
2026-01-22	15.5300	15.5300	14.6500	14.6500	-12.012%	3	883	-70.307%
2026-01-21	15.0500	16.6500	15.0500	16.6500	+10.631%	10	884	-73.874%
2026-01-20	14.8400	15.0500	14.8400	15.0500	+3.082%	8	877	-71.096%
2026-01-15	15.5100	15.5100	14.6000	14.6000	-12.836%	7	869	-70.205%
2026-01-13	15.9000	17.0500	15.9000	16.7500	-1.875%	17	869	-74.030%
2026-01-09	17.5000	17.5000	17.0700	17.0700	-8.226%	4	857	-74.517%
2026-01-08	18.0000	18.6000	18.0000	18.6000	+3.333%	4	857	-76.613%
2026-01-07	17.5000	18.0000	17.5000	18.0000	+6.509%	4	859	-75.833%
2026-01-06	13.6800	17.0800	13.6800	16.9000	+20.801%	15	862	-74.260%
2026-01-05	13.4500	13.9900	13.4500	13.9900	-6.107%	8	863	-68.906%
2026-01-02	14.7300	15.4500	14.6200	14.9000	+2.546%	20	863	-70.805%
2025-12-31	14.7500	14.9500	14.3500	14.5300	-0.819%	67	838	-70.062%
2025-12-30	14.7300	14.7300	14.6500	14.6500	+3.242%	9	838	-70.307%
2025-12-29	13.8000	14.5800	13.8000	14.1900	-1.046%	17	833	-69.345%
2025-12-24	14.1000	14.3400	14.1000	14.3400	+3.688%	5	844	-69.665%
2025-12-23	14.0000	14.0000	13.7600	13.8300	-4.158%	109	844	-68.547%
2025-12-22	14.8600	15.0000	14.3100	14.4300	+12.296%	19	786	-69.854%
2025-12-19	13.8000	13.8000	12.8500	12.8500	-7.554%	10	796	-66.148%
2025-12-18	14.5500	14.5500	13.8800	13.9000	+3.731%	22	794	-68.705%
2025-12-17	14.8300	14.8300	13.3800	13.4000	-7.009%	85	788	-67.537%
2025-12-16	14.8000	14.8000	14.3100	14.4100	-7.864%	9	773	-69.813%
2025-12-15	15.7100	16.3500	15.5000	15.6400	-12.135%	6	767	-72.187%
2025-12-12	17.9100	17.9100	17.8000	17.8000	+4.829%	2	763	-75.562%
2025-12-11	16.9800	16.9800	16.9800	16.9800	-1.850%	1	762	-74.382%
2025-12-10	17.2700	18.1500	16.2500	17.3000	-15.196%	23	761	-74.855%
2025-12-09	20.7000	20.7000	20.4000	20.4000	-10.605%	2	747	-78.676%
2025-12-08	23.0500	23.0500	22.6200	22.8200	+2.332%	3	748	-80.938%
2025-12-05	22.0000	22.3000	22.0000	22.3000	+3.241%	16	751	-80.493%
2025-12-03	21.3000	21.8500	21.3000	21.6000	+8.000%	8	736	-79.861%
2025-12-02	18.7000	20.1000	18.6400	20.0000	+8.696%	15	733	-78.250%
2025-12-01	19.1400	19.5200	18.4000	18.4000	-5.350%	5	730	-76.359%
2025-11-28	19.2000	19.5700	19.2000	19.4400	+5.366%	9	729	-77.623%
2025-11-26	18.5000	18.5000	18.4500	18.4500	+11.145%	2	730	-76.423%
2025-11-25	16.6000	16.6000	16.6000	16.6000	-2.924%	1	730	-73.795%
2025-11-24	17.0500	17.1000	17.0500	17.1000	-2.564%	2	729	-74.561%
2025-11-21	17.4500	17.8500	16.5000	17.5500	+0.286%	78	729	-75.214%
2025-11-20	20.8000	21.0000	17.3800	17.5000	-20.455%	27	728	-75.143%
2025-11-18	22.5000	22.7000	22.0000	22.0000	-4.555%	13	710	-80.227%
2025-11-17	22.8000	23.0500	22.8000	23.0500	-0.216%	15	698	-81.128%
2025-11-14	23.0000	23.6000	23.0000	23.1000	-3.750%	4	684	-81.169%
2025-11-13	24.1400	24.1400	24.0000	24.0000	-2.676%	3	685	-81.875%
2025-11-12	25.3000	25.3000	24.6000	24.6600	+1.066%	22	684	-82.360%
2025-11-11	24.4000	24.4000	24.4000	24.4000	+6.971%	4	685	-82.172%
2025-11-07	23.7800	23.7800	22.8100	22.8100	-6.516%	5	685	-80.929%
2025-11-05	24.8000	24.8000	24.4000	24.4000	-5.058%	10	685	-82.172%
2025-11-04	23.4500	25.7000	23.4500	25.7000	-14.018%	33	678	-83.074%
2025-11-03	28.2500	29.8900	28.2500	29.8900	+4.255%	2	670	-85.447%
2025-10-31	28.6700	28.6700	28.6700	28.6700	+5.404%	1	670	-84.827%
2025-10-30	27.2000	27.2000	27.2000	27.2000	+0.184%	3	670	-84.007%
2025-10-28	27.1500	27.1500	27.1500	27.1500	+5.029%	1	667	-83.978%
2025-10-24	26.1000	26.1000	25.8500	25.8500	-0.193%	8	667	-83.172%
2025-10-20	25.9000	25.9000	25.9000	25.9000	+8.550%	1	666	-83.205%
2025-10-17	24.3000	24.3000	23.8600	23.8600	-1.811%	15	665	-81.769%
2025-10-16	25.9000	25.9000	24.3000	24.3000	-5.447%	5	664	-82.099%
2025-10-15	25.7000	25.7000	25.7000	25.7000	-0.388%	1	668	-83.074%
2025-10-14	25.8000	25.8000	25.8000	25.8000	+0.585%	7	669	-83.140%
2025-10-13	26.6000	26.6000	25.6500	25.6500	-2.583%	6	669	-83.041%
2025-10-10	26.0000	26.3300	26.0000	26.3300	-10.533%	5	668	-83.479%
2025-10-08	28.8000	29.5500	28.8000	29.4300	+2.758%	5	666	-85.219%
2025-10-07	28.2000	28.6400	28.2000	28.6400	-6.098%	6	664	-84.811%
2025-10-06	29.7500	30.5000	29.7500	30.5000	+8.541%	2	664	-85.738%
2025-10-03	28.7500	28.7500	28.1000	28.1000	+6.844%	6	665	-84.520%
2025-10-02	26.5000	26.5000	26.3000	26.3000	-7.067%	11	665	-83.460%
2025-10-01	28.3000	28.3000	28.3000	28.3000	-0.035%	1	658	-84.629%
2025-09-30	28.1200	28.3100	28.1200	28.3100	-5.947%	9	658	-84.634%
2025-09-29	30.6000	30.6000	29.9600	30.1000	+4.152%	4	651	-85.548%
2025-09-26	28.4100	28.9000	28.4100	28.9000	+0.943%	7	650	-84.948%
2025-09-25	28.4400	28.6300	28.4400	28.6300	-7.645%	2	651	-84.806%
2025-09-22	31.5500	31.5500	31.0000	31.0000	+6.860%	2	651	-85.968%
2025-09-19	28.5000	29.1900	28.3600	29.0100	+10.514%	9	651	-85.005%
2025-09-18	26.4000	26.4000	26.2500	26.2500	+6.448%	4	648	-83.429%
2025-09-17	25.3500	26.3000	24.6600	24.6600	-15.403%	7	648	-82.360%
2025-09-16	28.8000	29.1500	28.8000	29.1500	+2.460%	3	641	-85.077%
2025-09-15	28.4500	28.4500	28.4500	28.4500	+6.355%	1	642	-84.710%
2025-09-12	26.7500	26.7500	26.7500	26.7500	-1.109%	7	642	-83.738%
2025-09-11	27.0500	27.0500	27.0500	27.0500	+11.088%	2	635	-83.919%
2025-09-08	24.4300	24.4300	24.3500	24.3500	+4.957%	5	635	-82.136%
2025-09-05	22.7000	23.3600	22.7000	23.2000	-6.225%	16	635	-81.250%
2025-09-04	24.5700	24.7400	24.5700	24.7400	-8.030%	2	637	-82.417%
2025-09-03	26.9000	26.9000	26.9000	26.9000	-3.894%	5	637	-83.829%
2025-08-22	28.1700	28.1700	27.9900	27.9900	+9.765%	5	637	-84.459%
2025-08-21	25.5000	25.5000	25.5000	25.5000	+2.204%	2	637	-82.941%
2025-08-20	24.5500	24.9500	24.5500	24.9500	-7.934%	12	637	-82.565%
2025-08-19	26.4000	27.1000	26.4000	27.1000	+8.704%	9	637	-83.948%
2025-08-15	25.0000	25.0000	24.9300	24.9300	+4.005%	21	639	-82.551%
2025-08-14	23.6000	24.3500	23.6000	23.9700	+4.672%	11	638	-81.852%
2025-08-13	23.7900	23.8500	22.9000	22.9000	-6.186%	4	636	-81.004%
2025-08-12	24.4100	24.4100	24.4100	24.4100	+1.708%	2	635	-82.179%
2025-08-11	22.6000	24.0000	22.6000	24.0000	+3.004%	2	634	-81.875%
2025-08-08	23.6000	23.6000	23.3000	23.3000	+1.304%	15	634	-81.330%
2025-08-07	23.2500	23.4000	23.0000	23.0000	+1.815%	20	640	-81.087%
2025-08-06	21.8500	22.7600	21.0000	22.5900	+2.449%	13	641	-80.744%
2025-08-04	22.0500	22.0500	22.0500	22.0500	+5.452%	1	639	-80.272%
2025-08-01	20.7900	20.9100	20.7900	20.9100	-5.385%	45	640	-79.197%
2025-07-31	22.7000	22.7000	22.1000	22.1000	+0.409%	9	620	-80.317%
2025-07-29	21.8600	22.0100	21.2100	22.0100	-10.710%	12	618	-80.236%
2025-07-28	24.6500	24.6500	24.6500	24.6500	-1.202%	1	612	-82.353%
2025-07-24	25.7500	25.7500	24.9500	24.9500	+1.423%	27	612	-82.565%
2025-07-18	24.6000	24.6000	24.6000	24.6000	-0.686%	2	588	-82.317%
2025-07-17	24.7700	24.7700	24.7700	24.7700	+0.691%	5	588	-82.438%
2025-07-16	24.6000	24.6000	24.6000	24.6000	-14.136%	1	588	-82.317%
2025-07-14	28.6500	28.6500	28.6500	28.6500	-1.377%	1	587	-84.817%
2025-07-11	29.4700	29.6200	29.0500	29.0500	-3.360%	13	587	-85.026%
2025-07-10	29.5000	30.0600	29.5000	30.0600	-0.133%	6	585	-85.529%
2025-07-08	29.9800	30.1000	29.9800	30.1000	+0.501%	5	585	-85.548%
2025-07-07	28.6000	30.0000	28.6000	29.9500	+10.926%	871	588	-85.476%
2025-07-03	27.0000	27.0000	27.0000	27.0000	+1.695%	1	1,443	-83.889%
2025-07-02	27.5100	27.5100	26.2100	26.5500	-1.957%	9	1,443	-83.616%
2025-06-30	27.3000	27.3000	26.8000	27.0800	+7.248%	3	1,457	-83.936%
2025-06-27	25.8000	25.8000	25.2500	25.2500	-7.847%	3	1,456	-82.772%
2025-06-26	26.7500	27.4000	26.7500	27.4000	+3.867%	2	1,457	-84.124%
2025-06-25	26.4000	26.4000	26.3800	26.3800	+0.687%	8	1,457	-83.510%
2025-06-24	25.2500	26.5000	25.2500	26.2000	+13.126%	13	1,457	-83.397%
2025-06-10	23.1600	23.1600	23.1600	23.1600	+3.025%	1	1,449	-81.218%
2025-06-06	22.4800	22.4800	22.4800	22.4800	+1.261%	2	1,450	-80.649%
2025-06-05	22.2000	22.2000	22.2000	22.2000	+5.815%	4	1,450	-80.405%
2025-06-04	20.9800	20.9800	20.9800	20.9800	+3.350%	2	1,448	-79.266%
2025-06-03	20.3000	20.3000	20.3000	20.3000	-4.110%	1	1,448	-78.571%
2025-05-30	20.4900	21.2200	20.4900	21.1700	-2.622%	14	1,448	-79.452%
2025-05-29	21.7000	21.7400	20.9000	21.7400	-14.745%	347	1,445	-79.991%
2025-05-28	25.9500	25.9500	25.5000	25.5000	+1.472%	12	1,551	-82.941%
2025-05-27	25.1000	25.1500	25.1000	25.1300	+1.535%	350	1,551	-82.690%
2025-05-22	24.7500	24.7500	24.7500	24.7500	-5.281%	1	1,216	-82.424%
2025-05-21	26.0000	26.1300	26.0000	26.1300	-8.155%	6	1,216	-83.352%
2025-05-20	28.4500	28.4500	28.4500	28.4500	+1.571%	1	1,220	-84.710%
2025-05-16	26.8000	28.0100	26.8000	28.0100	+6.502%	6	1,219	-84.470%
2025-05-14	27.0200	27.0200	26.3000	26.3000	-5.157%	4	1,219	-83.460%
2025-05-13	25.9500	27.7300	25.9500	27.7300	+12.404%	873	1,219	-84.313%
2025-05-12	21.0000	24.6700	21.0000	24.6700	+18.663%	12	360	-82.367%
2025-05-09	20.7900	20.7900	20.7900	20.7900	-1.047%	2	366	-79.076%
2025-05-08	21.1000	21.1000	21.0100	21.0100	+6.867%	6	366	-79.296%
2025-05-07	19.6600	19.6600	19.6600	19.6600	-15.622%	1	371	-77.874%
2025-05-06	23.3000	23.3000	23.3000	23.3000	-1.688%	1	371	-81.330%
2025-05-05	22.9800	23.7000	22.9800	23.7000	+6.088%	12	371	-81.646%
2025-05-02	21.1300	22.4000	21.1300	22.3400	+12.205%	32	362	-80.528%
2025-05-01	19.5000	19.9100	19.3500	19.9100	+2.894%	9	360	-78.152%
2025-04-30	19.3500	19.3500	19.3500	19.3500	+8.101%	5	368	-77.519%
2025-04-29	17.9000	17.9000	17.9000	17.9000	+1.705%	1	368	-75.698%
2025-04-24	17.6000	17.6000	17.6000	17.6000	+7.711%	1	369	-75.284%
2025-04-23	17.7400	17.7400	16.3400	16.3400	-0.061%	6	370	-73.378%
2025-04-22	16.3700	16.3800	16.3500	16.3500	+13.542%	5	365	-73.394%
2025-04-21	15.9000	15.9000	14.4000	14.4000	-14.540%	2	361	-69.792%
2025-04-17	16.8500	16.8500	16.8500	16.8500	+11.516%	1	363	-74.184%
2025-04-14	14.8500	15.1100	14.8500	15.1100	+4.207%	4	363	-71.211%
2025-04-09	13.1500	14.5000	13.1500	14.5000	+38.095%	15	363	-70.000%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+2.941%	1	378	-58.571%
2025-04-07	9.5000	10.3000	9.4000	10.2000	+1.493%	5	377	-57.353%
2025-04-04	10.5000	10.9500	10.0500	10.0500	-23.282%	136	376	-56.716%
2025-04-03	12.7000	13.1000	12.7000	13.1000	-16.931%	34	379	-66.794%
2025-04-02	15.9000	15.9400	15.7700	15.7700	+8.759%	10	383	-72.416%
2025-04-01	13.4700	14.5300	13.4700	14.5000	0.000%	12	378	-70.000%
2025-03-31	13.7800	14.5000	13.7800	14.5000	+2.113%	4	376	-70.000%
2025-03-28	14.3000	14.3000	13.4500	14.2000	-4.698%	24	380	-69.366%
2025-03-26	14.9000	14.9000	14.9000	14.9000	+4.196%	1	384	-70.805%
2025-03-19	14.2500	14.3000	14.2500	14.3000	-0.348%	10	385	-69.580%
2025-03-14	14.3500	14.3500	14.3500	14.3500	+3.610%	2	385	-69.686%
2025-03-13	13.8500	13.8500	13.8500	13.8500	-3.819%	10	395	-68.592%
2025-03-11	13.2900	14.4000	13.2900	14.4000	-15.044%	2	395	-69.792%
2025-03-07	15.6000	16.9500	15.6000	16.9500	+2.417%	16	396	-74.336%
2025-03-06	16.5500	16.5500	16.5500	16.5500	+12.585%	8	387	-73.716%
2025-03-04	14.7000	14.7000	14.7000	14.7000	-13.529%	4	387	-70.408%
2025-03-03	17.2500	17.2500	17.0000	17.0000	+8.280%	10	387	-74.412%
2025-02-27	15.5000	15.7000	15.5000	15.7000	-4.848%	12	396	-72.293%
2025-02-26	16.5000	16.5000	16.5000	16.5000	-2.941%	5	389	-73.636%
2025-02-25	17.0000	17.0000	17.0000	17.0000	+2.719%	1	393	-74.412%
2025-02-24	16.5000	16.5500	16.2000	16.5500	-13.802%	12	393	-73.716%
2025-02-21	20.1500	20.1500	19.2000	19.2000	-1.031%	34	392	-77.344%
2025-02-19	19.4000	19.4000	19.4000	19.4000	-4.198%	1	401	-77.577%
2025-02-18	20.6500	20.6500	20.2500	20.2500	+6.188%	6	400	-78.519%
2025-02-14	19.8900	19.8900	19.0700	19.0700	-5.313%	202	472	-77.189%
2025-02-13	19.8000	20.1400	19.8000	20.1400	+4.623%	3	475	-78.401%
2025-02-12	19.2500	19.2500	19.2500	19.2500	+8.451%	1	475	-77.403%
2025-02-11	18.7500	18.7500	17.4000	17.7500	-5.585%	15	476	-75.493%
2025-02-10	18.3000	18.9000	17.6300	18.8000	+11.573%	25	466	-76.862%
2025-02-07	13.8600	16.8500	13.6500	16.8500	+32.677%	50	490	-74.184%
2025-02-06	11.9000	12.7000	11.9000	12.7000	+27.638%	3	476	-65.748%
2025-02-05	9.9500	9.9500	9.9500	9.9500	-23.462%	2	475	-56.281%
2025-02-04	12.6000	13.0000	12.6000	13.0000	+8.787%	22	473	-66.538%
2025-02-03	12.3500	12.3500	11.9500	11.9500	+9.633%	4	495	-63.598%
2025-01-29	11.4500	11.4500	10.9000	10.9000	-7.627%	8	496	-60.092%
2025-01-28	12.2000	12.2000	11.8000	11.8000	-5.600%	5	490	-63.136%
2025-01-27	12.6500	12.6500	12.3500	12.5000	-1.186%	10	485	-65.200%
2025-01-24	12.1500	12.6500	12.1500	12.6500	+4.545%	48	477	-65.613%
2025-01-23	11.6000	12.1000	11.6000	12.1000	-2.419%	6	482	-64.050%
2025-01-22	12.2000	12.4000	12.2000	12.4000	+0.813%	8	486	-64.919%
2025-01-21	12.1500	12.3000	12.1500	12.3000	-5.385%	3	491	-64.634%
2025-01-17	12.9100	13.0000	12.9100	13.0000	-2.256%	8	491	-66.538%
2025-01-16	13.1500	13.3000	13.1500	13.3000	+7.692%	3	491	-67.293%
2025-01-15	12.3700	12.4900	12.3500	12.3500	+8.428%	73	494	-64.777%
2025-01-14	11.6500	11.6500	11.3900	11.3900	-7.773%	11	544	-61.809%
2025-01-10	12.3500	12.3500	12.3500	12.3500	+6.926%	4	534	-64.777%
2025-01-08	11.5500	11.5500	11.5500	11.5500	-3.750%	5	527	-62.338%
2025-01-07	13.6200	13.6200	12.0000	12.0000	-2.439%	3	527	-63.750%
2025-01-06	12.3400	12.8000	12.3000	12.3000	+6.034%	22	528	-64.634%
2025-01-03	11.3000	11.6000	11.2000	11.6000	+9.953%	52	529	-62.500%
2025-01-02	10.5500	10.5500	10.5500	10.5500	+13.441%	2	509	-58.768%
2024-12-31	9.3000	9.4000	9.3000	9.3000	-3.627%	4	513	-53.226%
2024-12-30	9.6500	9.6500	9.6500	9.6500	-0.207%	1	513	-54.922%
2024-12-27	9.5700	9.7000	9.5100	9.6700	-5.659%	286	512	-55.016%
2024-12-24	10.2500	10.2500	10.2500	10.2500	-2.844%	50	509	-57.561%
2024-12-23	10.1500	10.5500	10.1000	10.5500	+4.975%	4	509	-58.768%
2024-12-20	10.0500	10.0500	10.0500	10.0500	+1.005%	2	511	-56.716%
2024-12-19	9.9400	9.9500	9.9400	9.9500	-11.161%	15	509	-56.281%
2024-12-18	10.8700	11.7500	10.8700	11.2000	+10.891%	40	524	-61.161%
2024-12-17	10.1000	10.1000	10.1000	10.1000	+1.000%	1	510	-56.931%
2024-12-16	10.0000	10.0000	10.0000	10.0000	+2.564%	1	510	-56.500%
2024-12-13	9.8500	10.2000	9.7500	9.7500	-2.985%	22	510	-55.385%
2024-12-12	10.5500	10.5500	10.0500	10.0500	+0.500%	3	499	-56.716%
2024-12-11	10.1500	10.1500	10.0000	10.0000	-9.910%	4	498	-56.500%
2024-12-10	11.2900	11.2900	11.1000	11.1000	-6.723%	5	493	-60.811%
2024-12-09	11.7500	11.9000	11.7500	11.9000	+0.422%	14	494	-63.445%
2024-12-06	12.0000	12.2300	11.6500	11.8500	+9.722%	26	484	-63.291%
2024-12-05	13.9500	13.9500	10.8000	10.8000	-26.531%	74	488	-59.722%
2024-12-04	14.7000	14.7000	14.7000	14.7000	+1.379%	10	465	-70.408%
2024-12-03	14.5000	14.5000	14.5000	14.5000	-6.452%	1	455	-70.000%
2024-12-02	15.1000	15.5000	14.7500	15.5000	+3.679%	16	454	-71.935%
2024-11-29	14.9500	14.9500	14.9500	14.9500	+1.356%	2	450	-70.903%
2024-11-27	14.7500	14.7500	14.7500	14.7500	-1.338%	2	451	-70.508%
2024-11-26	15.0600	15.0600	14.9500	14.9500	-4.473%	5	451	-70.903%
2024-11-25	15.4000	15.6500	15.4000	15.6500	+11.388%	8	451	-72.204%
2024-11-22	14.0500	14.0500	14.0500	14.0500	+3.309%	4	452	-69.039%
2024-11-21	13.5000	13.8000	13.1000	13.6000	+1.873%	21	462	-68.015%
2024-11-20	13.3500	13.3500	13.3500	13.3500	+0.225%	3	462	-67.416%
2024-11-19	13.6500	13.6500	13.1000	13.3200	+2.462%	5	459	-67.342%
2024-11-18	14.1000	14.1000	12.7000	13.0000	-18.239%	16	458	-66.538%
2024-11-15	14.9000	15.9000	14.9000	15.9000	+8.904%	24	450	-72.642%
2024-11-14	14.6000	14.9000	14.6000	14.6000	+1.742%	11	462	-70.205%
2024-11-13	14.3300	14.3500	14.3300	14.3500	-2.381%	7	467	-69.686%
2024-11-12	15.2000	15.2000	14.7000	14.7000	+0.685%	3	460	-70.408%
2024-11-11	15.1000	15.1000	14.6000	14.6000	-2.013%	31	463	-70.205%
2024-11-08	15.4200	15.4200	14.9000	14.9000	-5.994%	6	493	-70.805%
2024-11-07	16.0000	16.0000	15.6000	15.8500	-3.939%	8	492	-72.555%
2024-11-06	16.0000	16.5000	16.0000	16.5000	0.000%	6	488	-73.636%
2024-11-05	16.3900	16.5200	16.3900	16.5000	+1.601%	6	488	-73.636%
2024-11-01	16.2400	16.2400	16.2400	16.2400	+9.730%	2	483	-73.214%
2024-10-31	17.4500	17.4500	14.8000	14.8000	-28.846%	13	483	-70.608%
2024-10-30	20.4800	20.8000	20.4800	20.8000	+1.463%	3	473	-79.087%
2024-10-29	20.0000	20.6500	20.0000	20.5000	+5.670%	4	470	-78.780%
2024-10-28	19.4000	19.4000	19.4000	19.4000	+1.042%	1	472	-77.577%
2024-10-25	19.3000	19.3000	19.0500	19.2000	-2.538%	38	471	-77.344%
2024-10-24	19.2500	19.7000	19.2500	19.7000	-5.742%	5	454	-77.919%
2024-10-23	20.8500	20.9000	20.8500	20.9000	-2.791%	2	451	-79.187%
2024-10-22	21.5000	21.5000	21.5000	21.5000	+2.871%	1	450	-79.767%

.dark-mode .BpGmZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpGmZ0{ 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