Dark

UBER20261218C85
UBER Dec 18 2026 85.00 Call (UBER261218C00085000)
option OPRA

EOD

Oct 1, 2026

0.7400-12.941%(-0.1100)506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8400	0.8800	0.7000	0.7400	-12.941%	506	6,311	0.000%
2026-09-30	1.0600	1.0800	0.6600	0.8500	-18.269%	824	6,166	-12.941%
2026-09-29	0.9800	1.1100	0.9500	1.0400	+22.353%	486	5,679	-28.846%
2026-09-28	1.0500	1.0500	0.8000	0.8500	-15.842%	317	5,712	-12.941%
2026-09-25	1.1100	1.1100	0.9500	1.0100	-8.182%	102	5,688	-26.733%
2026-09-24	1.1600	1.2000	1.0500	1.1000	+3.774%	360	5,732	-32.727%
2026-09-23	1.2000	1.2000	1.0500	1.0600	-13.821%	2,351	5,702	-30.189%
2026-09-22	1.5600	1.5600	1.1800	1.2300	-12.143%	286	4,329	-39.837%
2026-09-21	1.3700	1.4400	1.2800	1.4000	+3.704%	276	4,084	-47.143%
2026-09-18	1.5000	1.5000	1.3000	1.3500	-12.903%	272	3,920	-45.185%
2026-09-17	1.6000	1.6000	1.4500	1.5500	-11.429%	550	3,776	-52.258%
2026-09-16	1.6900	1.8200	1.6000	1.7500	-0.568%	253	3,565	-57.714%
2026-09-15	1.9700	2.0400	1.7600	1.7600	-14.563%	259	3,703	-57.955%
2026-09-14	1.9800	2.0900	1.7600	2.0600	+8.421%	198	3,694	-64.078%
2026-09-11	2.3500	2.3500	1.7200	1.9000	-17.391%	763	3,530	-61.053%
2026-09-10	1.6500	2.4500	1.4100	2.3000	+24.324%	294	3,543	-67.826%
2026-09-09	2.1500	2.1500	1.8500	1.8500	-22.917%	142	3,610	-60.000%
2026-09-08	2.8100	2.8100	2.2800	2.4000	-27.273%	575	3,539	-69.167%
2026-09-04	3.1500	3.5000	3.0500	3.3000	-2.941%	21	3,542	-77.576%
2026-09-03	3.6500	4.1100	3.1500	3.4000	-4.494%	58	3,542	-78.235%
2026-09-02	3.3500	3.7500	3.2700	3.5600	+15.584%	125	3,508	-79.213%
2026-09-01	3.0100	3.2500	2.9300	3.0800	-4.644%	136	3,518	-75.974%
2026-08-31	4.2500	4.2500	3.2000	3.2300	-27.416%	48	3,563	-77.090%
2026-08-28	4.0000	4.5200	4.0000	4.4500	+20.270%	78	3,546	-83.371%
2026-08-27	3.1000	3.8900	3.1000	3.7000	-19.565%	91	3,527	-80.000%
2026-08-26	6.0000	6.3500	4.5700	4.6000	-14.815%	512	3,499	-83.913%
2026-08-25	5.2500	5.4000	5.0800	5.4000	+9.533%	311	3,156	-86.296%
2026-08-24	4.8400	5.0500	4.0500	4.9300	+1.860%	36	2,917	-84.990%
2026-08-21	4.6500	5.3000	4.6000	4.8400	+2.326%	138	2,912	-84.711%
2026-08-20	5.2000	5.4000	4.5200	4.7300	+2.160%	196	2,864	-84.355%
2026-08-19	3.0500	5.0000	3.0500	4.6300	+40.303%	307	2,991	-84.017%
2026-08-18	3.8000	4.0000	3.3000	3.3000	0.000%	62	3,011	-77.576%
2026-08-17	4.1000	4.1000	3.3000	3.3000	-10.811%	47	3,008	-77.576%
2026-08-14	4.2500	4.2500	3.6400	3.7000	-1.333%	138	3,006	-80.000%
2026-08-13	3.5100	3.7500	3.2900	3.7500	+5.634%	124	2,906	-80.267%
2026-08-12	4.5000	4.5000	3.4500	3.5500	-25.263%	32	2,798	-79.155%
2026-08-11	4.5000	5.0900	4.5000	4.7500	+2.151%	208	2,803	-84.421%
2026-08-10	4.1000	4.6500	3.9500	4.6500	+34.783%	194	2,814	-84.086%
2026-08-07	3.0000	3.8000	3.0000	3.4500	+45.570%	129	2,744	-78.551%
2026-08-06	1.8500	2.5300	1.8500	2.3700	+27.419%	732	2,806	-68.776%
2026-08-05	2.0900	2.5000	1.5400	1.8600	-42.769%	256	2,629	-60.215%
2026-08-04	3.1000	3.2800	3.0000	3.2500	+4.839%	38	2,622	-77.231%
2026-08-03	2.8500	3.1000	2.8500	3.1000	+15.672%	791	2,644	-76.129%
2026-07-31	2.7000	2.8000	2.6500	2.6800	+5.929%	37	2,863	-72.388%
2026-07-30	2.4400	2.6500	2.3500	2.5300	-15.101%	168	2,863	-70.751%
2026-07-29	3.0000	3.1000	2.5500	2.9800	+14.615%	12	2,738	-75.168%
2026-07-28	2.5300	2.6300	2.5300	2.6000	+13.043%	4	2,740	-71.538%
2026-07-27	1.9600	2.3000	1.9600	2.3000	+15.000%	43	2,740	-67.826%
2026-07-24	2.4500	2.7300	1.9900	2.0000	-20.319%	38	2,759	-63.000%
2026-07-23	2.8200	2.8500	2.4800	2.5100	-14.041%	98	2,740	-70.518%
2026-07-22	3.2000	3.2000	2.9200	2.9200	-14.118%	16	2,736	-74.658%
2026-07-21	4.2000	4.2000	3.3800	3.4000	-6.849%	265	2,730	-78.235%
2026-07-20	3.6000	4.1500	3.5800	3.6500	-7.360%	99	2,885	-79.726%
2026-07-17	3.8000	4.0000	3.5000	3.9400	-7.294%	71	2,900	-81.218%
2026-07-16	4.4900	4.4900	3.9500	4.2500	+10.390%	98	2,909	-82.588%
2026-07-15	4.0000	4.0300	3.8000	3.8500	+2.667%	221	2,827	-80.779%
2026-07-14	3.8500	4.1400	3.6000	3.7500	-14.773%	57	2,719	-80.267%
2026-07-13	4.7700	4.7700	4.4000	4.4000	-2.439%	14	2,727	-83.182%
2026-07-10	5.2500	5.2500	4.5100	4.5100	+1.121%	56	2,716	-83.592%
2026-07-09	4.2800	4.5300	4.2800	4.4600	+4.450%	10	2,674	-83.408%
2026-07-08	4.5200	4.5200	4.1000	4.2700	-10.856%	57	2,671	-82.670%
2026-07-07	4.4500	4.9000	4.4500	4.7900	+16.829%	14	2,674	-84.551%
2026-07-06	4.7000	4.7000	4.0000	4.1000	-13.684%	5	2,666	-81.951%
2026-07-02	4.5000	4.7500	4.5000	4.7500	+13.095%	17	2,655	-84.421%
2026-07-01	4.1300	4.5000	4.1300	4.2000	+3.194%	41	2,655	-82.381%
2026-06-30	4.9500	4.9500	4.0500	4.0700	-23.640%	36	2,656	-81.818%
2026-06-29	5.8500	6.4000	5.1000	5.3300	-4.480%	113	2,646	-86.116%
2026-06-26	4.4900	5.8800	4.4000	5.5800	+30.374%	65	2,595	-86.738%
2026-06-25	4.6700	4.6900	4.2600	4.2800	-12.831%	82	2,599	-82.710%
2026-06-24	3.3000	5.8000	3.3000	4.9100	+54.403%	315	2,587	-84.929%
2026-06-23	3.6000	3.6000	3.1800	3.1800	-20.698%	5	2,353	-76.730%
2026-06-22	4.0000	4.0400	3.8500	4.0100	+2.296%	18	2,352	-81.546%
2026-06-18	4.1400	4.1400	3.9200	3.9200	-11.910%	2	2,334	-81.122%
2026-06-17	4.4500	4.4500	4.4500	4.4500	-9.736%	2	2,334	-83.371%
2026-06-16	4.5000	4.9600	4.5000	4.9300	+9.556%	19	2,334	-84.990%
2026-06-15	4.1000	4.6000	4.1000	4.5000	+46.104%	31	2,176	-83.556%
2026-06-12	3.2500	3.4600	2.9400	3.0800	-6.667%	158	2,176	-75.974%
2026-06-11	3.1800	3.4000	2.9000	3.3000	-1.493%	128	2,176	-77.576%
2026-06-10	3.4500	3.7000	3.3500	3.3500	-15.617%	28	2,141	-77.910%
2026-06-09	3.7000	3.9700	3.7000	3.9700	+1.276%	31	2,129	-81.360%
2026-06-08	3.9600	4.0600	3.9200	3.9200	-4.390%	13	2,129	-81.122%
2026-06-05	4.3000	4.4000	4.1000	4.1000	-11.828%	29	2,136	-81.951%
2026-06-04	5.2000	5.2500	4.6500	4.6500	-2.105%	10	2,151	-84.086%
2026-06-03	4.5000	4.7500	4.5000	4.7500	+1.279%	5	2,152	-84.421%
2026-06-02	4.6900	4.6900	4.6900	4.6900	-18.576%	1	2,148	-84.222%
2026-06-01	4.9500	5.8500	4.9500	5.7600	+26.593%	43	2,148	-87.153%
2026-05-29	4.1200	4.6700	4.1200	4.5500	+8.333%	68	2,162	-83.736%
2026-05-28	4.1500	4.2000	4.1500	4.2000	+1.449%	9	2,160	-82.381%
2026-05-27	4.0300	4.3500	4.0300	4.1400	-0.481%	95	2,153	-82.126%
2026-05-26	4.2500	4.3000	3.9200	4.1600	-12.421%	59	2,083	-82.212%
2026-05-22	5.3500	5.3500	4.6000	4.7500	-8.654%	79	2,092	-84.421%
2026-05-21	4.8500	5.3000	4.8500	5.2000	-9.565%	101	2,043	-85.769%
2026-05-20	5.7500	5.7500	5.7500	5.7500	+1.770%	2	2,043	-87.130%
2026-05-19	6.0000	6.0000	5.6500	5.6500	-5.042%	13	2,010	-86.903%
2026-05-18	5.8700	6.0000	5.7500	5.9500	+4.386%	20	2,010	-87.563%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-3.390%	1	2,010	-87.018%
2026-05-14	5.1300	5.9000	5.1300	5.9000	-0.840%	38	1,996	-87.458%
2026-05-13	5.8000	5.9500	5.8000	5.9500	-10.526%	12	1,967	-87.563%
2026-05-12	6.7000	6.7000	6.6500	6.6500	+4.724%	29	1,967	-88.872%
2026-05-11	6.2000	6.6500	6.2000	6.3500	+3.420%	22	1,967	-88.346%
2026-05-08	6.7400	6.7400	6.1400	6.1400	-15.890%	8	1,966	-87.948%
2026-05-07	8.4000	8.7000	6.8000	7.3000	-13.095%	67	1,967	-89.863%
2026-05-06	7.5000	8.4000	7.1000	8.4000	+47.368%	74	1,978	-91.190%
2026-05-05	5.8300	6.1600	5.7000	5.7000	-12.977%	10	1,978	-87.018%
2026-05-04	6.0000	6.5500	6.0000	6.5500	+6.852%	2	1,971	-88.702%
2026-04-30	6.1300	6.1300	6.1300	6.1300	-3.465%	1	1,971	-87.928%
2026-04-29	5.8500	6.3500	5.7000	6.3500	+1.600%	20	1,972	-88.346%
2026-04-28	6.7000	6.7500	6.2500	6.2500	-18.726%	28	1,975	-88.160%
2026-04-27	6.8700	7.6900	6.8700	7.6900	+28.167%	14	1,962	-90.377%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-4.913%	10	1,966	-87.667%
2026-04-23	6.8000	6.8000	6.3100	6.3100	-8.551%	7	1,976	-88.273%
2026-04-22	7.0000	7.0000	6.9000	6.9000	-11.311%	14	1,970	-89.275%
2026-04-21	7.9200	8.4000	7.7800	7.7800	+3.733%	7	1,956	-90.488%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-1.832%	1	1,956	-90.133%
2026-04-17	8.1500	8.3500	7.4800	7.6400	+3.104%	17	1,957	-90.314%
2026-04-16	7.7500	7.7500	7.4000	7.4100	-6.203%	54	1,954	-90.013%
2026-04-15	5.9500	8.0400	5.9500	7.9000	+35.043%	25	1,953	-90.633%
2026-04-14	5.8500	5.8500	5.8500	5.8500	+22.385%	1	1,948	-87.350%
2026-04-13	4.7800	4.7800	4.7800	4.7800	-1.443%	1	1,947	-84.519%
2026-04-10	5.3000	5.3000	4.8500	4.8500	-18.487%	6	1,948	-84.742%
2026-04-08	6.9000	6.9000	5.9500	5.9500	+1.536%	24	1,949	-87.563%
2026-04-06	5.6500	6.3000	5.6500	5.8600	+2.807%	4	1,934	-87.372%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,934	-87.018%
2026-04-01	6.4500	6.4500	6.1500	6.1500	+4.237%	2	1,934	-87.967%
2026-03-31	5.5000	5.9000	5.5000	5.9000	+11.321%	7	1,934	-87.458%
2026-03-30	5.0000	5.5500	4.9000	5.3000	+6.426%	1,527	1,934	-86.038%
2026-03-27	5.0000	5.0500	4.8000	4.9800	-8.624%	22	1,972	-85.141%
2026-03-26	6.0800	6.2000	5.4500	5.4500	-14.844%	10	1,967	-86.422%
2026-03-25	6.8000	6.8000	6.4000	6.4000	+0.156%	11	1,965	-88.438%
2026-03-24	6.4500	6.4500	6.1500	6.3900	-13.649%	10	1,969	-88.419%
2026-03-23	7.4000	7.4000	7.4000	7.4000	+5.714%	1	1,972	-90.000%
2026-03-20	6.9400	7.2600	6.9400	7.0000	-18.794%	11	1,972	-89.429%
2026-03-19	8.5000	8.7200	8.5000	8.6200	+1.771%	12	1,975	-91.415%
2026-03-18	8.4700	8.4700	8.4700	8.4700	-4.831%	1	1,964	-91.263%
2026-03-17	9.5000	9.5500	8.9000	8.9000	+14.839%	44	1,965	-91.685%
2026-03-16	7.7500	7.7500	7.7500	7.7500	+1.307%	5	1,996	-90.452%
2026-03-12	7.6500	7.6500	7.6500	7.6500	+15.909%	1	2,001	-90.327%
2026-03-10	7.0500	7.0500	6.6000	6.6000	-5.308%	12	2,001	-88.788%
2026-03-09	6.7400	6.9700	6.7400	6.9700	-10.983%	6	1,991	-89.383%
2026-03-06	7.5500	7.8300	7.5500	7.8300	-2.125%	50	1,989	-90.549%
2026-03-05	8.5500	8.5500	8.0000	8.0000	-4.762%	19	1,998	-90.750%
2026-03-04	8.3000	8.4000	8.3000	8.4000	-2.326%	14	2,015	-91.190%
2026-03-03	7.9400	8.6000	7.8000	8.6000	+4.242%	23	2,027	-91.395%
2026-03-02	7.6100	8.2500	7.6100	8.2500	+3.125%	2	2,048	-91.030%
2026-02-27	8.0100	8.1500	7.7500	8.0000	-0.744%	5	2,047	-90.750%
2026-02-26	6.6500	8.2500	6.6500	8.0600	+15.805%	27	2,047	-90.819%
2026-02-25	7.0000	7.0000	6.9600	6.9600	+12.258%	3	2,034	-89.368%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,034	-88.065%
2026-02-23	6.4000	6.4000	6.0000	6.0000	-18.699%	4	2,035	-87.667%
2026-02-20	6.8500	7.4000	6.8500	7.3800	+5.429%	14	2,032	-89.973%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+1.449%	16	2,041	-89.429%
2026-02-18	7.0000	7.0000	6.8500	6.9000	+15.966%	3	2,039	-89.275%
2026-02-17	5.9700	6.0500	5.9500	5.9500	+4.386%	5	2,040	-87.563%
2026-02-13	6.2000	6.2000	5.7000	5.7000	-8.360%	16	2,031	-87.018%
2026-02-12	6.3500	6.3500	5.7000	6.2200	+1.138%	14	2,031	-88.103%
2026-02-11	6.7000	6.7000	6.1500	6.1500	-19.291%	13	2,024	-87.967%
2026-02-10	7.6000	7.6600	7.6000	7.6200	-2.308%	5	2,025	-90.289%
2026-02-09	7.5100	7.8000	7.5100	7.8000	+7.290%	5	2,024	-90.513%
2026-02-06	7.2700	7.2700	7.2700	7.2700	-9.352%	1	2,027	-89.821%
2026-02-05	8.5500	9.0000	8.0000	8.0200	+6.933%	8	2,027	-90.773%
2026-02-04	7.3000	8.1000	6.6000	7.5000	-24.395%	41	2,021	-90.133%
2026-02-03	10.1500	10.1500	9.2700	9.9200	-15.574%	14	2,034	-92.540%
2026-02-02	10.3500	11.7500	10.3500	11.7500	+7.208%	4	2,031	-93.702%
2026-01-30	10.6500	10.9600	10.6500	10.9600	-5.272%	12	2,034	-93.248%
2026-01-29	10.9700	11.9500	10.9700	11.5700	+7.628%	24	2,029	-93.604%
2026-01-28	10.9500	11.5000	10.6700	10.7500	-7.804%	15	2,028	-93.116%
2026-01-27	11.7800	11.9400	10.9900	11.6600	-5.280%	42	2,030	-93.654%
2026-01-26	12.3800	12.7600	12.1900	12.3100	+3.620%	27	2,025	-93.989%
2026-01-23	12.5400	12.5400	11.7500	11.8800	-3.020%	13	2,027	-93.771%
2026-01-22	13.2000	13.2000	12.2500	12.2500	-11.232%	16	2,017	-93.959%
2026-01-21	13.5900	14.2500	13.2500	13.8000	+9.350%	10	2,001	-94.638%
2026-01-20	12.4000	12.8200	12.4000	12.6200	-6.863%	11	1,995	-94.136%
2026-01-16	12.7500	13.7300	12.7500	13.5500	+3.435%	10	1,996	-94.539%
2026-01-15	14.7500	14.7500	13.0000	13.1000	-6.429%	44	1,996	-94.351%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+5.263%	2	2,000	-94.714%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-5.068%	2	1,998	-94.436%
2026-01-12	13.6800	14.0100	13.6800	14.0100	-13.143%	46	1,996	-94.718%
2026-01-08	14.8200	16.1300	14.7400	16.1300	+8.986%	23	2,004	-95.412%
2026-01-07	15.3000	16.1000	14.8000	14.8000	+2.422%	36	2,002	-95.000%
2026-01-06	10.9700	14.6000	10.9700	14.4500	+24.569%	28	1,997	-94.879%
2026-01-05	12.0000	12.2500	11.5100	11.6000	-7.790%	9	1,999	-93.621%
2026-01-02	13.0000	13.0000	12.5800	12.5800	+4.312%	30	1,999	-94.118%
2025-12-31	12.1000	12.1000	12.0600	12.0600	-0.985%	20	1,985	-93.864%
2025-12-30	12.3200	12.3200	12.1800	12.1800	+1.669%	6	1,985	-93.924%
2025-12-29	11.6800	11.9800	11.6800	11.9800	+1.097%	15	1,980	-93.823%
2025-12-26	11.9100	11.9100	11.8500	11.8500	+1.455%	48	1,982	-93.755%
2025-12-23	11.6100	11.7600	11.5600	11.6800	-2.504%	10	1,982	-93.664%
2025-12-22	13.1200	13.1200	11.9800	11.9800	+10.415%	105	1,983	-93.823%
2025-12-19	11.0000	11.0000	10.5500	10.8500	-6.947%	33	1,881	-93.180%
2025-12-18	11.6100	11.6600	11.6100	11.6600	+0.517%	2	1,875	-93.654%
2025-12-17	11.9000	11.9000	11.6000	11.6000	-4.369%	4	1,875	-93.621%
2025-12-16	12.7000	12.7000	12.1300	12.1300	-9.139%	12	1,878	-93.899%
2025-12-15	13.0500	13.9000	13.0500	13.3500	-12.171%	11	1,876	-94.457%
2025-12-12	15.7000	15.7000	14.8500	15.2000	-2.251%	34	1,874	-95.132%
2025-12-11	15.0000	15.5500	14.5800	15.5500	+8.212%	103	1,888	-95.241%
2025-12-10	15.7400	15.7400	14.0000	14.3700	-18.630%	148	1,876	-94.850%
2025-12-09	18.5000	18.5000	17.6000	17.6600	-12.139%	6	1,753	-95.810%
2025-12-08	20.1000	20.1000	20.1000	20.1000	+5.789%	2	1,754	-96.318%
2025-12-05	18.9500	19.6700	18.9500	19.0000	+3.712%	4	1,756	-96.105%
2025-12-03	18.3200	18.3200	18.3200	18.3200	+11.030%	1	1,756	-95.961%
2025-12-02	15.6500	17.4000	15.6500	16.5000	+0.610%	15	1,756	-95.515%
2025-12-01	16.7500	16.7500	15.8800	16.4000	-3.812%	15	1,752	-95.488%
2025-11-28	16.2700	17.0700	16.2700	17.0500	+6.563%	77	1,745	-95.660%
2025-11-26	15.6000	16.2000	15.6000	16.0000	+10.574%	19	1,673	-95.375%
2025-11-25	14.1000	14.6500	14.1000	14.4700	-0.550%	15	1,673	-94.886%
2025-11-24	14.8500	14.8500	14.5500	14.5500	-0.342%	7	1,670	-94.914%
2025-11-21	14.9100	15.0800	14.5700	14.6000	-6.769%	8	1,669	-94.932%
2025-11-20	18.7500	18.7500	14.9600	15.6600	-15.806%	25	1,668	-95.275%
2025-11-19	18.7000	18.7000	18.6000	18.6000	-2.105%	4	1,664	-96.022%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-5.000%	1	1,662	-96.105%
2025-11-17	20.4000	20.4000	20.0000	20.0000	-2.487%	2	1,662	-96.300%
2025-11-14	20.4000	20.5100	20.4000	20.5100	-3.709%	20	1,662	-96.392%
2025-11-13	21.3000	21.3000	21.3000	21.3000	-0.467%	2	1,669	-96.526%
2025-11-11	22.1500	22.1500	21.1500	21.4000	-2.149%	8	1,669	-96.542%
2025-11-10	21.9500	21.9500	21.8700	21.8700	+11.468%	2	1,670	-96.616%
2025-11-07	19.6200	19.6200	19.6200	19.6200	-5.446%	1	1,670	-96.228%
2025-11-06	20.4500	20.7500	20.4400	20.7500	-4.378%	14	1,669	-96.434%
2025-11-05	21.7000	21.7000	21.7000	21.7000	-5.652%	1	1,669	-96.590%
2025-11-04	22.2000	23.0000	20.2000	23.0000	-14.815%	33	1,669	-96.783%
2025-11-03	25.5500	27.0000	25.3500	27.0000	+8.303%	5	1,666	-97.259%
2025-10-31	25.1000	25.1000	24.9300	24.9300	+0.524%	5	1,666	-97.032%
2025-10-30	24.8000	24.8000	24.8000	24.8000	+3.333%	1	1,666	-97.016%
2025-10-29	23.3900	24.0800	23.3900	24.0000	-7.869%	22	1,666	-96.917%
2025-10-28	24.3500	26.0500	24.0000	26.0500	+9.454%	5	1,665	-97.159%
2025-10-27	24.2000	24.2000	23.8000	23.8000	+3.478%	3	1,664	-96.891%
2025-10-24	23.0000	23.0000	22.8000	23.0000	+1.770%	5	1,664	-96.783%
2025-10-23	22.5000	22.6000	21.8000	22.6000	+2.961%	5	1,665	-96.726%
2025-10-21	22.5500	23.1500	21.9500	21.9500	-3.601%	8	1,664	-96.629%
2025-10-20	23.5000	23.5000	22.5000	22.7700	+3.500%	4	1,663	-96.750%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+2.564%	10	1,664	-96.636%
2025-10-16	21.2500	21.4500	21.0000	21.4500	-14.542%	19	1,664	-96.550%
2025-10-15	25.1000	25.1000	25.1000	25.1000	+13.575%	1	1,665	-97.052%
2025-10-14	22.1000	22.1000	22.1000	22.1000	-14.869%	1	1,665	-96.652%
2025-10-09	25.7700	25.9600	25.7100	25.9600	+4.048%	4	1,664	-97.149%
2025-10-07	26.2000	26.2000	24.9500	24.9500	-7.421%	5	1,664	-97.034%
2025-10-06	27.0700	27.0700	26.9500	26.9500	+6.944%	2	1,664	-97.254%
2025-10-03	25.6500	25.6500	25.2000	25.2000	+5.351%	7	1,665	-97.063%
2025-10-02	23.9200	23.9200	23.9200	23.9200	-4.320%	1	1,665	-96.906%
2025-10-01	25.0000	25.0000	25.0000	25.0000	-0.636%	1	1,665	-97.040%
2025-09-30	25.9100	25.9100	24.9600	25.1600	-7.839%	8	1,665	-97.059%
2025-09-29	26.7400	27.3000	26.7400	27.3000	+7.650%	6	1,662	-97.289%
2025-09-25	25.1000	25.3600	25.1000	25.3600	+0.039%	2	1,662	-97.082%
2025-09-24	25.3500	25.3600	25.3000	25.3500	-7.448%	20	1,662	-97.081%
2025-09-23	27.3900	27.3900	27.3900	27.3900	-2.004%	1	1,662	-97.298%
2025-09-22	29.0000	29.0000	27.9500	27.9500	+6.274%	13	1,663	-97.352%
2025-09-19	25.7500	26.3000	25.3500	26.3000	+13.853%	5	1,668	-97.186%
2025-09-17	22.5500	23.2000	21.7500	23.1000	-9.234%	52	1,671	-96.797%
2025-09-15	24.9700	25.4500	24.9700	25.4500	+12.362%	4	1,650	-97.092%
2025-09-10	23.7700	23.7700	22.6500	22.6500	-1.735%	8	1,650	-96.733%
2025-09-09	22.5900	23.0500	22.5900	23.0500	+12.990%	4	1,655	-96.790%
2025-09-05	19.9800	20.4000	19.9800	20.4000	-6.807%	4	1,658	-96.373%
2025-09-04	21.6900	21.8900	21.6700	21.8900	-4.410%	3	1,655	-96.619%
2025-08-28	23.5000	23.5000	22.9000	22.9000	-4.583%	7	1,655	-96.769%
2025-08-27	24.0000	24.0000	24.0000	24.0000	-3.226%	6	1,655	-96.917%
2025-08-26	24.0000	24.8000	24.0000	24.8000	+1.848%	3	1,655	-97.016%
2025-08-25	24.3500	24.3500	24.3500	24.3500	-1.417%	3	1,655	-96.961%
2025-08-22	24.6600	25.0000	24.6600	24.7000	+10.515%	9	1,653	-97.004%
2025-08-21	22.3500	22.3500	22.3500	22.3500	+4.782%	1	1,655	-96.689%
2025-08-20	23.3300	23.3300	21.3300	21.3300	-9.810%	7	1,654	-96.531%
2025-08-19	24.5000	24.5000	23.6500	23.6500	+5.345%	3	1,655	-96.871%
2025-08-15	22.4500	22.4500	22.4500	22.4500	+5.846%	2	1,656	-96.704%
2025-08-14	20.7400	21.2100	20.4500	21.2100	-1.806%	21	1,656	-96.511%
2025-08-12	21.6000	21.6000	21.6000	21.6000	+3.597%	2	1,657	-96.574%
2025-08-11	20.4800	20.8500	20.4800	20.8500	+4.250%	5	1,658	-96.451%
2025-08-08	23.0400	23.0400	20.0000	20.0000	-2.913%	12	1,658	-96.300%
2025-08-07	20.6000	20.6000	20.6000	20.6000	+7.348%	1	1,658	-96.408%
2025-08-06	18.7000	19.1900	17.9900	19.1900	-8.619%	26	1,659	-96.144%
2025-08-05	21.0500	21.1000	21.0000	21.0000	+8.247%	3	1,654	-96.476%
2025-08-04	19.4000	19.4000	19.4000	19.4000	+4.582%	8	1,654	-96.186%
2025-08-01	17.9500	18.5500	17.9500	18.5500	-5.550%	10	1,662	-96.011%
2025-07-31	19.4000	19.7200	19.4000	19.6400	+5.591%	7	1,657	-96.232%
2025-07-30	18.9000	18.9000	18.6000	18.6000	-2.872%	2	1,662	-96.022%
2025-07-29	18.8500	19.1500	18.7300	19.1500	-12.915%	17	1,661	-96.136%
2025-07-23	21.9900	21.9900	21.9900	21.9900	+0.319%	1	1,663	-96.635%
2025-07-16	21.9000	21.9200	21.9000	21.9200	-11.255%	3	1,664	-96.624%
2025-07-14	24.9000	25.1500	24.7000	24.7000	-6.968%	13	1,662	-97.004%
2025-07-08	27.5000	27.5000	26.5000	26.5500	-1.703%	4	1,662	-97.213%
2025-07-07	25.5000	27.0100	25.5000	27.0100	+14.887%	3	1,662	-97.260%
2025-07-02	23.7500	23.7500	23.5100	23.5100	-2.650%	4	1,663	-96.852%
2025-06-30	24.1500	24.1500	24.1500	24.1500	+6.061%	1	1,668	-96.936%
2025-06-27	22.7700	22.7700	22.7700	22.7700	-0.957%	1	1,668	-96.750%
2025-06-25	22.9900	22.9900	22.9900	22.9900	-2.585%	2	1,669	-96.781%
2025-06-24	23.6000	23.6000	23.6000	23.6000	+36.416%	2	1,669	-96.864%
2025-06-23	17.9000	17.9000	17.3000	17.3000	-14.610%	6	1,669	-95.723%
2025-06-11	20.2600	20.2600	20.2600	20.2600	-1.074%	5	1,670	-96.347%
2025-06-10	20.4800	20.4800	20.4800	20.4800	+2.145%	5	1,675	-96.387%
2025-06-09	20.0500	20.0500	20.0500	20.0500	-0.348%	5	1,675	-96.309%
2025-06-06	20.3000	20.3000	20.1200	20.1200	+9.051%	12	1,675	-96.322%
2025-06-04	18.5700	18.5700	18.4500	18.4500	+1.096%	2	1,672	-95.989%
2025-06-03	18.1300	18.2500	18.1300	18.2500	-2.667%	96	1,672	-95.945%
2025-05-30	19.0000	19.0000	18.2000	18.7500	+0.428%	8	1,736	-96.053%
2025-05-29	19.4000	19.4000	18.6700	18.6700	-13.963%	2	1,736	-96.036%
2025-05-23	21.3700	21.7000	21.3700	21.7000	-4.783%	4	1,735	-96.590%
2025-05-21	22.6500	22.7900	22.6500	22.7900	-5.042%	3	1,735	-96.753%
2025-05-20	24.0000	24.0000	24.0000	24.0000	-3.614%	3	1,735	-96.917%
2025-05-16	23.9100	24.9200	23.9100	24.9000	+7.746%	8	1,735	-97.028%
2025-05-15	23.2500	23.2500	23.1100	23.1100	-5.481%	2	1,735	-96.798%
2025-05-13	22.3500	24.4500	22.3500	24.4500	+14.199%	14	1,735	-96.973%
2025-05-12	21.4100	21.4100	21.4100	21.4100	+18.287%	1	1,733	-96.544%
2025-05-08	18.2500	18.2500	18.1000	18.1000	-6.412%	2	1,733	-95.912%
2025-05-07	18.5000	21.4000	17.6800	19.3400	-6.795%	13	1,732	-96.174%
2025-05-06	20.8100	20.8100	20.7500	20.7500	+4.219%	4	1,731	-96.434%
2025-05-02	19.0000	20.0000	19.0000	19.9100	+18.866%	28	1,731	-96.283%
2025-04-30	16.3600	16.7500	16.3600	16.7500	+2.761%	4	1,727	-95.582%
2025-04-25	16.3000	16.3000	16.3000	16.3000	+4.287%	2	1,728	-95.460%
2025-04-24	15.6300	15.6300	15.6300	15.6300	+11.963%	1	1,728	-95.266%
2025-04-23	13.9600	13.9600	13.9600	13.9600	+13.588%	6	1,728	-94.699%
2025-04-21	12.2900	12.2900	12.2900	12.2900	-11.264%	1	1,722	-93.979%
2025-04-17	14.0000	14.0000	13.8500	13.8500	+14.274%	3	1,721	-94.657%
2025-04-10	12.1300	12.1300	12.1200	12.1200	+14.882%	2	1,721	-93.894%
2025-04-09	10.5500	10.5500	10.5500	10.5500	+15.301%	1	1,719	-92.986%
2025-04-04	9.8000	9.8000	9.1500	9.1500	-22.458%	48	1,719	-91.913%
2025-04-03	11.8000	11.8000	11.8000	11.8000	-1.255%	1	1,739	-93.729%
2025-03-31	11.9500	11.9500	11.9500	11.9500	-14.152%	2	1,738	-93.808%
2025-03-27	13.5000	13.9200	13.5000	13.9200	-1.972%	2	1,738	-94.684%
2025-03-20	14.0600	14.2000	14.0600	14.2000	+5.263%	2	1,737	-94.789%
2025-03-17	13.4900	13.4900	13.4900	13.4900	+9.231%	3	1,738	-94.514%
2025-03-11	12.3500	12.3500	12.3500	12.3500	-16.271%	3	1,741	-94.008%
2025-03-07	14.7500	14.7500	14.7500	14.7500	+6.962%	2	1,744	-94.983%
2025-02-27	14.9500	14.9500	13.7900	13.7900	-6.824%	4	1,745	-94.634%
2025-02-26	14.8000	14.8000	14.7000	14.8000	+4.225%	218	1,742	-95.000%
2025-02-25	14.1000	14.2000	14.1000	14.2000	-7.311%	2	1,926	-94.789%
2025-02-24	15.3200	15.3200	15.3200	15.3200	-14.461%	1	1,925	-95.170%
2025-02-21	17.9100	17.9100	17.9100	17.9100	+1.704%	2	1,925	-95.868%
2025-02-20	17.6100	17.6100	17.6100	17.6100	+4.386%	5	1,925	-95.798%
2025-02-14	16.7000	16.8700	16.7000	16.8700	-4.148%	10	1,927	-95.614%
2025-02-13	17.5000	17.6000	17.5000	17.6000	+2.864%	3	1,927	-95.795%
2025-02-12	16.1000	17.1100	16.1000	17.1100	+14.755%	220	1,927	-95.675%
2025-02-07	12.7700	14.9100	12.7700	14.9100	+37.419%	50	1,750	-95.037%
2025-02-06	10.8500	10.8500	10.8500	10.8500	+29.167%	85	1,750	-93.180%
2025-02-05	9.3100	9.3100	8.4000	8.4000	-19.617%	6	1,750	-91.190%
2025-02-03	9.6500	10.4500	9.6500	10.4500	+3.980%	2	1,744	-92.919%
2025-01-31	10.0500	10.0500	10.0500	10.0500	+3.077%	2	1,745	-92.637%
2025-01-30	9.7100	9.7500	9.7100	9.7500	-6.069%	11	1,746	-92.410%
2025-01-23	10.4000	10.4000	10.3800	10.3800	-1.518%	25	1,746	-92.871%
2025-01-21	11.9400	11.9400	10.3500	10.5400	+3.842%	3	1,722	-92.979%
2025-01-14	10.6000	10.6000	10.1500	10.1500	-5.140%	5	1,721	-92.709%
2025-01-10	10.7900	10.8000	10.7000	10.7000	+12.042%	2,700	1,720	-93.084%
2025-01-03	9.5500	9.5500	9.5500	9.5500	+7.910%	8	387	-92.251%
2025-01-02	8.9000	8.9000	8.8500	8.8500	+9.259%	12	387	-91.638%
2024-12-31	8.1500	8.1500	8.1000	8.1000	-2.410%	11	387	-90.864%
2024-12-27	8.3000	8.3000	8.3000	8.3000	-5.467%	48	387	-91.084%
2024-12-26	8.7400	8.7800	8.7400	8.7800	-3.516%	2	367	-91.572%
2024-12-23	9.1000	9.1000	9.1000	9.1000	-7.426%	1	369	-91.868%
2024-12-18	9.8300	9.8300	9.8300	9.8300	+13.642%	6	369	-92.472%
2024-12-16	8.6500	8.6500	8.6500	8.6500	+1.765%	1	375	-91.445%
2024-12-13	8.7100	8.7300	8.5000	8.5000	+7.323%	6	375	-91.294%
2024-12-11	8.6000	8.6100	7.9200	7.9200	-21.970%	16	375	-90.657%
2024-12-09	10.2700	10.3000	10.1500	10.1500	-1.361%	6	372	-92.709%
2024-12-06	10.2500	10.3600	10.2500	10.2900	+3.939%	74	372	-92.809%
2024-12-05	10.2700	10.2700	9.9000	9.9000	-24.254%	27	376	-92.525%
2024-11-27	13.3400	13.3500	13.0700	13.0700	-2.317%	11	352	-94.338%
2024-11-25	13.3000	13.4300	13.2700	13.3800	+14.359%	4	352	-94.469%
2024-11-18	11.3100	11.7000	11.0000	11.7000	-14.909%	25	352	-93.675%
2024-11-15	13.7500	13.7500	13.7500	13.7500	-0.722%	2	353	-94.618%
2024-11-07	13.7400	14.3000	13.7400	13.8500	+18.376%	12	353	-94.657%
2024-11-06	11.7000	11.7000	11.7000	11.7000	-9.302%	1	363	-93.675%
2024-10-31	14.5500	14.5500	12.9000	12.9000	-32.461%	20	363	-94.264%
2024-10-22	19.1000	19.1000	19.1000	19.1000	+1.596%	20	359	-96.126%
2024-10-17	18.8000	18.8000	18.8000	18.8000	-6.885%	1	379	-96.064%
2024-10-16	20.9700	20.9700	20.1900	20.1900	-9.584%	3	379	-96.335%
2024-10-14	22.6200	23.0600	22.3300	22.3300	-4.776%	11	380	-96.686%
2024-10-11	21.8500	23.4500	21.2400	23.4500	+34.000%	108	406	-96.844%
2024-10-10	17.5000	17.5000	17.5000	17.5000	+14.379%	5	428	-95.771%
2024-09-30	15.3000	15.3000	15.3000	15.3000	-8.383%	1	423	-95.163%
2024-09-27	16.7000	16.7000	16.7000	16.7000	+3.598%	2	422	-95.569%
2024-09-26	16.1200	16.1200	16.1200	16.1200	-1.346%	1	422	-95.409%
2024-09-24	16.3400	16.3400	16.3400	16.3400	+6.104%	3	421	-95.471%
2024-09-23	15.4000	15.4500	15.4000	15.4000	+0.130%	40	421	-95.195%
2024-09-20	15.3800	15.3800	15.3800	15.3800	+28.167%	2	421	-95.189%

.dark-mode .kJj56z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJj56z{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C85UBER Dec 18 2026 85.00 Call (UBER261218C00085000)option OPRA

UBER20261218C85
UBER Dec 18 2026 85.00 Call (UBER261218C00085000)
option OPRA