Dark

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

EOD

Aug 3, 2026

3.10+15.672%(+0.42)791

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.8500	3.1000	2.8500	3.1000	+15.672%	791	2,644	0.000%
2026-07-31	2.7000	2.8000	2.6500	2.6800	+5.929%	37	2,863	+15.672%
2026-07-30	2.4400	2.6500	2.3500	2.5300	-15.101%	168	2,863	+22.530%
2026-07-29	3.0000	3.1000	2.5500	2.9800	+14.615%	12	2,738	+4.027%
2026-07-28	2.5300	2.6300	2.5300	2.6000	+13.043%	4	2,740	+19.231%
2026-07-27	1.9600	2.3000	1.9600	2.3000	+15.000%	43	2,740	+34.783%
2026-07-24	2.4500	2.7300	1.9900	2.0000	-20.319%	38	2,759	+55.000%
2026-07-23	2.8200	2.8500	2.4800	2.5100	-14.041%	98	2,740	+23.506%
2026-07-22	3.2000	3.2000	2.9200	2.9200	-14.118%	16	2,736	+6.164%
2026-07-21	4.2000	4.2000	3.3800	3.4000	-6.849%	265	2,730	-8.824%
2026-07-20	3.6000	4.1500	3.5800	3.6500	-7.360%	99	2,885	-15.068%
2026-07-17	3.8000	4.0000	3.5000	3.9400	-7.294%	71	2,900	-21.320%
2026-07-16	4.4900	4.4900	3.9500	4.2500	+10.390%	98	2,909	-27.059%
2026-07-15	4.0000	4.0300	3.8000	3.8500	+2.667%	221	2,827	-19.481%
2026-07-14	3.8500	4.1400	3.6000	3.7500	-14.773%	57	2,719	-17.333%
2026-07-13	4.7700	4.7700	4.4000	4.4000	-2.439%	14	2,727	-29.545%
2026-07-10	5.2500	5.2500	4.5100	4.5100	+1.121%	56	2,716	-31.264%
2026-07-09	4.2800	4.5300	4.2800	4.4600	+4.450%	10	2,674	-30.493%
2026-07-08	4.5200	4.5200	4.1000	4.2700	-10.856%	57	2,671	-27.400%
2026-07-07	4.4500	4.9000	4.4500	4.7900	+16.829%	14	2,674	-35.282%
2026-07-06	4.7000	4.7000	4.0000	4.1000	-13.684%	5	2,666	-24.390%
2026-07-02	4.5000	4.7500	4.5000	4.7500	+13.095%	17	2,655	-34.737%
2026-07-01	4.1300	4.5000	4.1300	4.2000	+3.194%	41	2,655	-26.190%
2026-06-30	4.9500	4.9500	4.0500	4.0700	-23.640%	36	2,656	-23.833%
2026-06-29	5.8500	6.4000	5.1000	5.3300	-4.480%	113	2,646	-41.839%
2026-06-26	4.4900	5.8800	4.4000	5.5800	+30.374%	65	2,595	-44.444%
2026-06-25	4.6700	4.6900	4.2600	4.2800	-12.831%	82	2,599	-27.570%
2026-06-24	3.3000	5.8000	3.3000	4.9100	+54.403%	315	2,587	-36.864%
2026-06-23	3.6000	3.6000	3.1800	3.1800	-20.698%	5	2,353	-2.516%
2026-06-22	4.0000	4.0400	3.8500	4.0100	+2.296%	18	2,352	-22.693%
2026-06-18	4.1400	4.1400	3.9200	3.9200	-11.910%	2	2,334	-20.918%
2026-06-17	4.4500	4.4500	4.4500	4.4500	-9.736%	2	2,334	-30.337%
2026-06-16	4.5000	4.9600	4.5000	4.9300	+9.556%	19	2,334	-37.120%
2026-06-15	4.1000	4.6000	4.1000	4.5000	+46.104%	31	2,176	-31.111%
2026-06-12	3.2500	3.4600	2.9400	3.0800	-6.667%	158	2,176	+0.649%
2026-06-11	3.1800	3.4000	2.9000	3.3000	-1.493%	128	2,176	-6.061%
2026-06-10	3.4500	3.7000	3.3500	3.3500	-15.617%	28	2,141	-7.463%
2026-06-09	3.7000	3.9700	3.7000	3.9700	+1.276%	31	2,129	-21.914%
2026-06-08	3.9600	4.0600	3.9200	3.9200	-4.390%	13	2,129	-20.918%
2026-06-05	4.3000	4.4000	4.1000	4.1000	-11.828%	29	2,136	-24.390%
2026-06-04	5.2000	5.2500	4.6500	4.6500	-2.105%	10	2,151	-33.333%
2026-06-03	4.5000	4.7500	4.5000	4.7500	+1.279%	5	2,152	-34.737%
2026-06-02	4.6900	4.6900	4.6900	4.6900	-18.576%	1	2,148	-33.902%
2026-06-01	4.9500	5.8500	4.9500	5.7600	+26.593%	43	2,148	-46.181%
2026-05-29	4.1200	4.6700	4.1200	4.5500	+8.333%	68	2,162	-31.868%
2026-05-28	4.1500	4.2000	4.1500	4.2000	+1.449%	9	2,160	-26.190%
2026-05-27	4.0300	4.3500	4.0300	4.1400	-0.481%	95	2,153	-25.121%
2026-05-26	4.2500	4.3000	3.9200	4.1600	-12.421%	59	2,083	-25.481%
2026-05-22	5.3500	5.3500	4.6000	4.7500	-8.654%	79	2,092	-34.737%
2026-05-21	4.8500	5.3000	4.8500	5.2000	-9.565%	101	2,043	-40.385%
2026-05-20	5.7500	5.7500	5.7500	5.7500	+1.770%	2	2,043	-46.087%
2026-05-19	6.0000	6.0000	5.6500	5.6500	-5.042%	13	2,010	-45.133%
2026-05-18	5.8700	6.0000	5.7500	5.9500	+4.386%	20	2,010	-47.899%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-3.390%	1	2,010	-45.614%
2026-05-14	5.1300	5.9000	5.1300	5.9000	-0.840%	38	1,996	-47.458%
2026-05-13	5.8000	5.9500	5.8000	5.9500	-10.526%	12	1,967	-47.899%
2026-05-12	6.7000	6.7000	6.6500	6.6500	+4.724%	29	1,967	-53.383%
2026-05-11	6.2000	6.6500	6.2000	6.3500	+3.420%	22	1,967	-51.181%
2026-05-08	6.7400	6.7400	6.1400	6.1400	-15.890%	8	1,966	-49.511%
2026-05-07	8.4000	8.7000	6.8000	7.3000	-13.095%	67	1,967	-57.534%
2026-05-06	7.5000	8.4000	7.1000	8.4000	+47.368%	74	1,978	-63.095%
2026-05-05	5.8300	6.1600	5.7000	5.7000	-12.977%	10	1,978	-45.614%
2026-05-04	6.0000	6.5500	6.0000	6.5500	+6.852%	2	1,971	-52.672%
2026-04-30	6.1300	6.1300	6.1300	6.1300	-3.465%	1	1,971	-49.429%
2026-04-29	5.8500	6.3500	5.7000	6.3500	+1.600%	20	1,972	-51.181%
2026-04-28	6.7000	6.7500	6.2500	6.2500	-18.726%	28	1,975	-50.400%
2026-04-27	6.8700	7.6900	6.8700	7.6900	+28.167%	14	1,962	-59.688%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-4.913%	10	1,966	-48.333%
2026-04-23	6.8000	6.8000	6.3100	6.3100	-8.551%	7	1,976	-50.872%
2026-04-22	7.0000	7.0000	6.9000	6.9000	-11.311%	14	1,970	-55.072%
2026-04-21	7.9200	8.4000	7.7800	7.7800	+3.733%	7	1,956	-60.154%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-1.832%	1	1,956	-58.667%
2026-04-17	8.1500	8.3500	7.4800	7.6400	+3.104%	17	1,957	-59.424%
2026-04-16	7.7500	7.7500	7.4000	7.4100	-6.203%	54	1,954	-58.165%
2026-04-15	5.9500	8.0400	5.9500	7.9000	+35.043%	25	1,953	-60.759%
2026-04-14	5.8500	5.8500	5.8500	5.8500	+22.385%	1	1,948	-47.009%
2026-04-13	4.7800	4.7800	4.7800	4.7800	-1.443%	1	1,947	-35.146%
2026-04-10	5.3000	5.3000	4.8500	4.8500	-18.487%	6	1,948	-36.082%
2026-04-08	6.9000	6.9000	5.9500	5.9500	+1.536%	24	1,949	-47.899%
2026-04-06	5.6500	6.3000	5.6500	5.8600	+2.807%	4	1,934	-47.099%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,934	-45.614%
2026-04-01	6.4500	6.4500	6.1500	6.1500	+4.237%	2	1,934	-49.593%
2026-03-31	5.5000	5.9000	5.5000	5.9000	+11.321%	7	1,934	-47.458%
2026-03-30	5.0000	5.5500	4.9000	5.3000	+6.426%	1,527	1,934	-41.509%
2026-03-27	5.0000	5.0500	4.8000	4.9800	-8.624%	22	1,972	-37.751%
2026-03-26	6.0800	6.2000	5.4500	5.4500	-14.844%	10	1,967	-43.119%
2026-03-25	6.8000	6.8000	6.4000	6.4000	+0.156%	11	1,965	-51.563%
2026-03-24	6.4500	6.4500	6.1500	6.3900	-13.649%	10	1,969	-51.487%
2026-03-23	7.4000	7.4000	7.4000	7.4000	+5.714%	1	1,972	-58.108%
2026-03-20	6.9400	7.2600	6.9400	7.0000	-18.794%	11	1,972	-55.714%
2026-03-19	8.5000	8.7200	8.5000	8.6200	+1.771%	12	1,975	-64.037%
2026-03-18	8.4700	8.4700	8.4700	8.4700	-4.831%	1	1,964	-63.400%
2026-03-17	9.5000	9.5500	8.9000	8.9000	+14.839%	44	1,965	-65.169%
2026-03-16	7.7500	7.7500	7.7500	7.7500	+1.307%	5	1,996	-60.000%
2026-03-12	7.6500	7.6500	7.6500	7.6500	+15.909%	1	2,001	-59.477%
2026-03-10	7.0500	7.0500	6.6000	6.6000	-5.308%	12	2,001	-53.030%
2026-03-09	6.7400	6.9700	6.7400	6.9700	-10.983%	6	1,991	-55.524%
2026-03-06	7.5500	7.8300	7.5500	7.8300	-2.125%	50	1,989	-60.409%
2026-03-05	8.5500	8.5500	8.0000	8.0000	-4.762%	19	1,998	-61.250%
2026-03-04	8.3000	8.4000	8.3000	8.4000	-2.326%	14	2,015	-63.095%
2026-03-03	7.9400	8.6000	7.8000	8.6000	+4.242%	23	2,027	-63.953%
2026-03-02	7.6100	8.2500	7.6100	8.2500	+3.125%	2	2,048	-62.424%
2026-02-27	8.0100	8.1500	7.7500	8.0000	-0.744%	5	2,047	-61.250%
2026-02-26	6.6500	8.2500	6.6500	8.0600	+15.805%	27	2,047	-61.538%
2026-02-25	7.0000	7.0000	6.9600	6.9600	+12.258%	3	2,034	-55.460%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,034	-50.000%
2026-02-23	6.4000	6.4000	6.0000	6.0000	-18.699%	4	2,035	-48.333%
2026-02-20	6.8500	7.4000	6.8500	7.3800	+5.429%	14	2,032	-57.995%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+1.449%	16	2,041	-55.714%
2026-02-18	7.0000	7.0000	6.8500	6.9000	+15.966%	3	2,039	-55.072%
2026-02-17	5.9700	6.0500	5.9500	5.9500	+4.386%	5	2,040	-47.899%
2026-02-13	6.2000	6.2000	5.7000	5.7000	-8.360%	16	2,031	-45.614%
2026-02-12	6.3500	6.3500	5.7000	6.2200	+1.138%	14	2,031	-50.161%
2026-02-11	6.7000	6.7000	6.1500	6.1500	-19.291%	13	2,024	-49.593%
2026-02-10	7.6000	7.6600	7.6000	7.6200	-2.308%	5	2,025	-59.318%
2026-02-09	7.5100	7.8000	7.5100	7.8000	+7.290%	5	2,024	-60.256%
2026-02-06	7.2700	7.2700	7.2700	7.2700	-9.352%	1	2,027	-57.359%
2026-02-05	8.5500	9.0000	8.0000	8.0200	+6.933%	8	2,027	-61.347%
2026-02-04	7.3000	8.1000	6.6000	7.5000	-24.395%	41	2,021	-58.667%
2026-02-03	10.1500	10.1500	9.2700	9.9200	-15.574%	14	2,034	-68.750%
2026-02-02	10.3500	11.7500	10.3500	11.7500	+7.208%	4	2,031	-73.617%
2026-01-30	10.6500	10.9600	10.6500	10.9600	-5.272%	12	2,034	-71.715%
2026-01-29	10.9700	11.9500	10.9700	11.5700	+7.628%	24	2,029	-73.207%
2026-01-28	10.9500	11.5000	10.6700	10.7500	-7.804%	15	2,028	-71.163%
2026-01-27	11.7800	11.9400	10.9900	11.6600	-5.280%	42	2,030	-73.413%
2026-01-26	12.3800	12.7600	12.1900	12.3100	+3.620%	27	2,025	-74.817%
2026-01-23	12.5400	12.5400	11.7500	11.8800	-3.020%	13	2,027	-73.906%
2026-01-22	13.2000	13.2000	12.2500	12.2500	-11.232%	16	2,017	-74.694%
2026-01-21	13.5900	14.2500	13.2500	13.8000	+9.350%	10	2,001	-77.536%
2026-01-20	12.4000	12.8200	12.4000	12.6200	-6.863%	11	1,995	-75.436%
2026-01-16	12.7500	13.7300	12.7500	13.5500	+3.435%	10	1,996	-77.122%
2026-01-15	14.7500	14.7500	13.0000	13.1000	-6.429%	44	1,996	-76.336%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+5.263%	2	2,000	-77.857%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-5.068%	2	1,998	-76.692%
2026-01-12	13.6800	14.0100	13.6800	14.0100	-13.143%	46	1,996	-77.873%
2026-01-08	14.8200	16.1300	14.7400	16.1300	+8.986%	23	2,004	-80.781%
2026-01-07	15.3000	16.1000	14.8000	14.8000	+2.422%	36	2,002	-79.054%
2026-01-06	10.9700	14.6000	10.9700	14.4500	+24.569%	28	1,997	-78.547%
2026-01-05	12.0000	12.2500	11.5100	11.6000	-7.790%	9	1,999	-73.276%
2026-01-02	13.0000	13.0000	12.5800	12.5800	+4.312%	30	1,999	-75.358%
2025-12-31	12.1000	12.1000	12.0600	12.0600	-0.985%	20	1,985	-74.295%
2025-12-30	12.3200	12.3200	12.1800	12.1800	+1.669%	6	1,985	-74.548%
2025-12-29	11.6800	11.9800	11.6800	11.9800	+1.097%	15	1,980	-74.124%
2025-12-26	11.9100	11.9100	11.8500	11.8500	+1.455%	48	1,982	-73.840%
2025-12-23	11.6100	11.7600	11.5600	11.6800	-2.504%	10	1,982	-73.459%
2025-12-22	13.1200	13.1200	11.9800	11.9800	+10.415%	105	1,983	-74.124%
2025-12-19	11.0000	11.0000	10.5500	10.8500	-6.947%	33	1,881	-71.429%
2025-12-18	11.6100	11.6600	11.6100	11.6600	+0.517%	2	1,875	-73.413%
2025-12-17	11.9000	11.9000	11.6000	11.6000	-4.369%	4	1,875	-73.276%
2025-12-16	12.7000	12.7000	12.1300	12.1300	-9.139%	12	1,878	-74.444%
2025-12-15	13.0500	13.9000	13.0500	13.3500	-12.171%	11	1,876	-76.779%
2025-12-12	15.7000	15.7000	14.8500	15.2000	-2.251%	34	1,874	-79.605%
2025-12-11	15.0000	15.5500	14.5800	15.5500	+8.212%	103	1,888	-80.064%
2025-12-10	15.7400	15.7400	14.0000	14.3700	-18.630%	148	1,876	-78.427%
2025-12-09	18.5000	18.5000	17.6000	17.6600	-12.139%	6	1,753	-82.446%
2025-12-08	20.1000	20.1000	20.1000	20.1000	+5.789%	2	1,754	-84.577%
2025-12-05	18.9500	19.6700	18.9500	19.0000	+3.712%	4	1,756	-83.684%
2025-12-03	18.3200	18.3200	18.3200	18.3200	+11.030%	1	1,756	-83.079%
2025-12-02	15.6500	17.4000	15.6500	16.5000	+0.610%	15	1,756	-81.212%
2025-12-01	16.7500	16.7500	15.8800	16.4000	-3.812%	15	1,752	-81.098%
2025-11-28	16.2700	17.0700	16.2700	17.0500	+6.563%	77	1,745	-81.818%
2025-11-26	15.6000	16.2000	15.6000	16.0000	+10.574%	19	1,673	-80.625%
2025-11-25	14.1000	14.6500	14.1000	14.4700	-0.550%	15	1,673	-78.576%
2025-11-24	14.8500	14.8500	14.5500	14.5500	-0.342%	7	1,670	-78.694%
2025-11-21	14.9100	15.0800	14.5700	14.6000	-6.769%	8	1,669	-78.767%
2025-11-20	18.7500	18.7500	14.9600	15.6600	-15.806%	25	1,668	-80.204%
2025-11-19	18.7000	18.7000	18.6000	18.6000	-2.105%	4	1,664	-83.333%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-5.000%	1	1,662	-83.684%
2025-11-17	20.4000	20.4000	20.0000	20.0000	-2.487%	2	1,662	-84.500%
2025-11-14	20.4000	20.5100	20.4000	20.5100	-3.709%	20	1,662	-84.885%
2025-11-13	21.3000	21.3000	21.3000	21.3000	-0.467%	2	1,669	-85.446%
2025-11-11	22.1500	22.1500	21.1500	21.4000	-2.149%	8	1,669	-85.514%
2025-11-10	21.9500	21.9500	21.8700	21.8700	+11.468%	2	1,670	-85.825%
2025-11-07	19.6200	19.6200	19.6200	19.6200	-5.446%	1	1,670	-84.200%
2025-11-06	20.4500	20.7500	20.4400	20.7500	-4.378%	14	1,669	-85.060%
2025-11-05	21.7000	21.7000	21.7000	21.7000	-5.652%	1	1,669	-85.714%
2025-11-04	22.2000	23.0000	20.2000	23.0000	-14.815%	33	1,669	-86.522%
2025-11-03	25.5500	27.0000	25.3500	27.0000	+8.303%	5	1,666	-88.519%
2025-10-31	25.1000	25.1000	24.9300	24.9300	+0.524%	5	1,666	-87.565%
2025-10-30	24.8000	24.8000	24.8000	24.8000	+3.333%	1	1,666	-87.500%
2025-10-29	23.3900	24.0800	23.3900	24.0000	-7.869%	22	1,666	-87.083%
2025-10-28	24.3500	26.0500	24.0000	26.0500	+9.454%	5	1,665	-88.100%
2025-10-27	24.2000	24.2000	23.8000	23.8000	+3.478%	3	1,664	-86.975%
2025-10-24	23.0000	23.0000	22.8000	23.0000	+1.770%	5	1,664	-86.522%
2025-10-23	22.5000	22.6000	21.8000	22.6000	+2.961%	5	1,665	-86.283%
2025-10-21	22.5500	23.1500	21.9500	21.9500	-3.601%	8	1,664	-85.877%
2025-10-20	23.5000	23.5000	22.5000	22.7700	+3.500%	4	1,663	-86.386%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+2.564%	10	1,664	-85.909%
2025-10-16	21.2500	21.4500	21.0000	21.4500	-14.542%	19	1,664	-85.548%
2025-10-15	25.1000	25.1000	25.1000	25.1000	+13.575%	1	1,665	-87.649%
2025-10-14	22.1000	22.1000	22.1000	22.1000	-14.869%	1	1,665	-85.973%
2025-10-09	25.7700	25.9600	25.7100	25.9600	+4.048%	4	1,664	-88.059%
2025-10-07	26.2000	26.2000	24.9500	24.9500	-7.421%	5	1,664	-87.575%
2025-10-06	27.0700	27.0700	26.9500	26.9500	+6.944%	2	1,664	-88.497%
2025-10-03	25.6500	25.6500	25.2000	25.2000	+5.351%	7	1,665	-87.698%
2025-10-02	23.9200	23.9200	23.9200	23.9200	-4.320%	1	1,665	-87.040%
2025-10-01	25.0000	25.0000	25.0000	25.0000	-0.636%	1	1,665	-87.600%
2025-09-30	25.9100	25.9100	24.9600	25.1600	-7.839%	8	1,665	-87.679%
2025-09-29	26.7400	27.3000	26.7400	27.3000	+7.650%	6	1,662	-88.645%
2025-09-25	25.1000	25.3600	25.1000	25.3600	+0.039%	2	1,662	-87.776%
2025-09-24	25.3500	25.3600	25.3000	25.3500	-7.448%	20	1,662	-87.771%
2025-09-23	27.3900	27.3900	27.3900	27.3900	-2.004%	1	1,662	-88.682%
2025-09-22	29.0000	29.0000	27.9500	27.9500	+6.274%	13	1,663	-88.909%
2025-09-19	25.7500	26.3000	25.3500	26.3000	+13.853%	5	1,668	-88.213%
2025-09-17	22.5500	23.2000	21.7500	23.1000	-9.234%	52	1,671	-86.580%
2025-09-15	24.9700	25.4500	24.9700	25.4500	+12.362%	4	1,650	-87.819%
2025-09-10	23.7700	23.7700	22.6500	22.6500	-1.735%	8	1,650	-86.313%
2025-09-09	22.5900	23.0500	22.5900	23.0500	+12.990%	4	1,655	-86.551%
2025-09-05	19.9800	20.4000	19.9800	20.4000	-6.807%	4	1,658	-84.804%
2025-09-04	21.6900	21.8900	21.6700	21.8900	-4.410%	3	1,655	-85.838%
2025-08-28	23.5000	23.5000	22.9000	22.9000	-4.583%	7	1,655	-86.463%
2025-08-27	24.0000	24.0000	24.0000	24.0000	-3.226%	6	1,655	-87.083%
2025-08-26	24.0000	24.8000	24.0000	24.8000	+1.848%	3	1,655	-87.500%
2025-08-25	24.3500	24.3500	24.3500	24.3500	-1.417%	3	1,655	-87.269%
2025-08-22	24.6600	25.0000	24.6600	24.7000	+10.515%	9	1,653	-87.449%
2025-08-21	22.3500	22.3500	22.3500	22.3500	+4.782%	1	1,655	-86.130%
2025-08-20	23.3300	23.3300	21.3300	21.3300	-9.810%	7	1,654	-85.466%
2025-08-19	24.5000	24.5000	23.6500	23.6500	+5.345%	3	1,655	-86.892%
2025-08-15	22.4500	22.4500	22.4500	22.4500	+5.846%	2	1,656	-86.192%
2025-08-14	20.7400	21.2100	20.4500	21.2100	-1.806%	21	1,656	-85.384%
2025-08-12	21.6000	21.6000	21.6000	21.6000	+3.597%	2	1,657	-85.648%
2025-08-11	20.4800	20.8500	20.4800	20.8500	+4.250%	5	1,658	-85.132%
2025-08-08	23.0400	23.0400	20.0000	20.0000	-2.913%	12	1,658	-84.500%
2025-08-07	20.6000	20.6000	20.6000	20.6000	+7.348%	1	1,658	-84.951%
2025-08-06	18.7000	19.1900	17.9900	19.1900	-8.619%	26	1,659	-83.846%
2025-08-05	21.0500	21.1000	21.0000	21.0000	+8.247%	3	1,654	-85.238%
2025-08-04	19.4000	19.4000	19.4000	19.4000	+4.582%	8	1,654	-84.021%
2025-08-01	17.9500	18.5500	17.9500	18.5500	-5.550%	10	1,662	-83.288%
2025-07-31	19.4000	19.7200	19.4000	19.6400	+5.591%	7	1,657	-84.216%
2025-07-30	18.9000	18.9000	18.6000	18.6000	-2.872%	2	1,662	-83.333%
2025-07-29	18.8500	19.1500	18.7300	19.1500	-12.915%	17	1,661	-83.812%
2025-07-23	21.9900	21.9900	21.9900	21.9900	+0.319%	1	1,663	-85.903%
2025-07-16	21.9000	21.9200	21.9000	21.9200	-11.255%	3	1,664	-85.858%
2025-07-14	24.9000	25.1500	24.7000	24.7000	-6.968%	13	1,662	-87.449%
2025-07-08	27.5000	27.5000	26.5000	26.5500	-1.703%	4	1,662	-88.324%
2025-07-07	25.5000	27.0100	25.5000	27.0100	+14.887%	3	1,662	-88.523%
2025-07-02	23.7500	23.7500	23.5100	23.5100	-2.650%	4	1,663	-86.814%
2025-06-30	24.1500	24.1500	24.1500	24.1500	+6.061%	1	1,668	-87.164%
2025-06-27	22.7700	22.7700	22.7700	22.7700	-0.957%	1	1,668	-86.386%
2025-06-25	22.9900	22.9900	22.9900	22.9900	-2.585%	2	1,669	-86.516%
2025-06-24	23.6000	23.6000	23.6000	23.6000	+36.416%	2	1,669	-86.864%
2025-06-23	17.9000	17.9000	17.3000	17.3000	-14.610%	6	1,669	-82.081%
2025-06-11	20.2600	20.2600	20.2600	20.2600	-1.074%	5	1,670	-84.699%
2025-06-10	20.4800	20.4800	20.4800	20.4800	+2.145%	5	1,675	-84.863%
2025-06-09	20.0500	20.0500	20.0500	20.0500	-0.348%	5	1,675	-84.539%
2025-06-06	20.3000	20.3000	20.1200	20.1200	+9.051%	12	1,675	-84.592%
2025-06-04	18.5700	18.5700	18.4500	18.4500	+1.096%	2	1,672	-83.198%
2025-06-03	18.1300	18.2500	18.1300	18.2500	-2.667%	96	1,672	-83.014%
2025-05-30	19.0000	19.0000	18.2000	18.7500	+0.428%	8	1,736	-83.467%
2025-05-29	19.4000	19.4000	18.6700	18.6700	-13.963%	2	1,736	-83.396%
2025-05-23	21.3700	21.7000	21.3700	21.7000	-4.783%	4	1,735	-85.714%
2025-05-21	22.6500	22.7900	22.6500	22.7900	-5.042%	3	1,735	-86.398%
2025-05-20	24.0000	24.0000	24.0000	24.0000	-3.614%	3	1,735	-87.083%
2025-05-16	23.9100	24.9200	23.9100	24.9000	+7.746%	8	1,735	-87.550%
2025-05-15	23.2500	23.2500	23.1100	23.1100	-5.481%	2	1,735	-86.586%
2025-05-13	22.3500	24.4500	22.3500	24.4500	+14.199%	14	1,735	-87.321%
2025-05-12	21.4100	21.4100	21.4100	21.4100	+18.287%	1	1,733	-85.521%
2025-05-08	18.2500	18.2500	18.1000	18.1000	-6.412%	2	1,733	-82.873%
2025-05-07	18.5000	21.4000	17.6800	19.3400	-6.795%	13	1,732	-83.971%
2025-05-06	20.8100	20.8100	20.7500	20.7500	+4.219%	4	1,731	-85.060%
2025-05-02	19.0000	20.0000	19.0000	19.9100	+18.866%	28	1,731	-84.430%
2025-04-30	16.3600	16.7500	16.3600	16.7500	+2.761%	4	1,727	-81.493%
2025-04-25	16.3000	16.3000	16.3000	16.3000	+4.287%	2	1,728	-80.982%
2025-04-24	15.6300	15.6300	15.6300	15.6300	+11.963%	1	1,728	-80.166%
2025-04-23	13.9600	13.9600	13.9600	13.9600	+13.588%	6	1,728	-77.794%
2025-04-21	12.2900	12.2900	12.2900	12.2900	-11.264%	1	1,722	-74.776%
2025-04-17	14.0000	14.0000	13.8500	13.8500	+14.274%	3	1,721	-77.617%
2025-04-10	12.1300	12.1300	12.1200	12.1200	+14.882%	2	1,721	-74.422%
2025-04-09	10.5500	10.5500	10.5500	10.5500	+15.301%	1	1,719	-70.616%
2025-04-04	9.8000	9.8000	9.1500	9.1500	-22.458%	48	1,719	-66.120%
2025-04-03	11.8000	11.8000	11.8000	11.8000	-1.255%	1	1,739	-73.729%
2025-03-31	11.9500	11.9500	11.9500	11.9500	-14.152%	2	1,738	-74.059%
2025-03-27	13.5000	13.9200	13.5000	13.9200	-1.972%	2	1,738	-77.730%
2025-03-20	14.0600	14.2000	14.0600	14.2000	+5.263%	2	1,737	-78.169%
2025-03-17	13.4900	13.4900	13.4900	13.4900	+9.231%	3	1,738	-77.020%
2025-03-11	12.3500	12.3500	12.3500	12.3500	-16.271%	3	1,741	-74.899%
2025-03-07	14.7500	14.7500	14.7500	14.7500	+6.962%	2	1,744	-78.983%
2025-02-27	14.9500	14.9500	13.7900	13.7900	-6.824%	4	1,745	-77.520%
2025-02-26	14.8000	14.8000	14.7000	14.8000	+4.225%	218	1,742	-79.054%
2025-02-25	14.1000	14.2000	14.1000	14.2000	-7.311%	2	1,926	-78.169%
2025-02-24	15.3200	15.3200	15.3200	15.3200	-14.461%	1	1,925	-79.765%
2025-02-21	17.9100	17.9100	17.9100	17.9100	+1.704%	2	1,925	-82.691%
2025-02-20	17.6100	17.6100	17.6100	17.6100	+4.386%	5	1,925	-82.396%
2025-02-14	16.7000	16.8700	16.7000	16.8700	-4.148%	10	1,927	-81.624%
2025-02-13	17.5000	17.6000	17.5000	17.6000	+2.864%	3	1,927	-82.386%
2025-02-12	16.1000	17.1100	16.1000	17.1100	+14.755%	220	1,927	-81.882%
2025-02-07	12.7700	14.9100	12.7700	14.9100	+37.419%	50	1,750	-79.209%
2025-02-06	10.8500	10.8500	10.8500	10.8500	+29.167%	85	1,750	-71.429%
2025-02-05	9.3100	9.3100	8.4000	8.4000	-19.617%	6	1,750	-63.095%
2025-02-03	9.6500	10.4500	9.6500	10.4500	+3.980%	2	1,744	-70.335%
2025-01-31	10.0500	10.0500	10.0500	10.0500	+3.077%	2	1,745	-69.154%
2025-01-30	9.7100	9.7500	9.7100	9.7500	-6.069%	11	1,746	-68.205%
2025-01-23	10.4000	10.4000	10.3800	10.3800	-1.518%	25	1,746	-70.135%
2025-01-21	11.9400	11.9400	10.3500	10.5400	+3.842%	3	1,722	-70.588%
2025-01-14	10.6000	10.6000	10.1500	10.1500	-5.140%	5	1,721	-69.458%
2025-01-10	10.7900	10.8000	10.7000	10.7000	+12.042%	2,700	1,720	-71.028%
2025-01-03	9.5500	9.5500	9.5500	9.5500	+7.910%	8	387	-67.539%
2025-01-02	8.9000	8.9000	8.8500	8.8500	+9.259%	12	387	-64.972%
2024-12-31	8.1500	8.1500	8.1000	8.1000	-2.410%	11	387	-61.728%
2024-12-27	8.3000	8.3000	8.3000	8.3000	-5.467%	48	387	-62.651%
2024-12-26	8.7400	8.7800	8.7400	8.7800	-3.516%	2	367	-64.692%
2024-12-23	9.1000	9.1000	9.1000	9.1000	-7.426%	1	369	-65.934%
2024-12-18	9.8300	9.8300	9.8300	9.8300	+13.642%	6	369	-68.464%
2024-12-16	8.6500	8.6500	8.6500	8.6500	+1.765%	1	375	-64.162%
2024-12-13	8.7100	8.7300	8.5000	8.5000	+7.323%	6	375	-63.529%
2024-12-11	8.6000	8.6100	7.9200	7.9200	-21.970%	16	375	-60.859%
2024-12-09	10.2700	10.3000	10.1500	10.1500	-1.361%	6	372	-69.458%
2024-12-06	10.2500	10.3600	10.2500	10.2900	+3.939%	74	372	-69.874%
2024-12-05	10.2700	10.2700	9.9000	9.9000	-24.254%	27	376	-68.687%
2024-11-27	13.3400	13.3500	13.0700	13.0700	-2.317%	11	352	-76.282%
2024-11-25	13.3000	13.4300	13.2700	13.3800	+14.359%	4	352	-76.831%
2024-11-18	11.3100	11.7000	11.0000	11.7000	-14.909%	25	352	-73.504%
2024-11-15	13.7500	13.7500	13.7500	13.7500	-0.722%	2	353	-77.455%
2024-11-07	13.7400	14.3000	13.7400	13.8500	+18.376%	12	353	-77.617%
2024-11-06	11.7000	11.7000	11.7000	11.7000	-9.302%	1	363	-73.504%
2024-10-31	14.5500	14.5500	12.9000	12.9000	-32.461%	20	363	-75.969%
2024-10-22	19.1000	19.1000	19.1000	19.1000	+1.596%	20	359	-83.770%
2024-10-17	18.8000	18.8000	18.8000	18.8000	-6.885%	1	379	-83.511%
2024-10-16	20.9700	20.9700	20.1900	20.1900	-9.584%	3	379	-84.646%
2024-10-14	22.6200	23.0600	22.3300	22.3300	-4.776%	11	380	-86.117%
2024-10-11	21.8500	23.4500	21.2400	23.4500	+34.000%	108	406	-86.780%
2024-10-10	17.5000	17.5000	17.5000	17.5000	+14.379%	5	428	-82.286%
2024-09-30	15.3000	15.3000	15.3000	15.3000	-8.383%	1	423	-79.739%
2024-09-27	16.7000	16.7000	16.7000	16.7000	+3.598%	2	422	-81.437%
2024-09-26	16.1200	16.1200	16.1200	16.1200	-1.346%	1	422	-80.769%
2024-09-24	16.3400	16.3400	16.3400	16.3400	+6.104%	3	421	-81.028%
2024-09-23	15.4000	15.4500	15.4000	15.4000	+0.130%	40	421	-79.870%
2024-09-20	15.3800	15.3800	15.3800	15.3800	+28.167%	2	421	-79.844%
2024-09-12	12.0000	12.0000	12.0000	12.0000	-6.977%	1	421	-74.167%
2024-09-11	11.8000	12.9000	11.6000	12.9000	-3.008%	27	422	-75.969%
2024-09-09	13.3000	13.3000	13.2700	13.3000	-10.438%	4	400	-76.692%
2024-08-27	14.8500	14.8500	14.8500	14.8500	+2.911%	1	397	-79.125%
2024-08-26	15.4000	15.4000	14.4300	14.4300	-7.618%	4	396	-78.517%
2024-08-21	15.6200	15.6200	15.6200	15.6200	-1.513%	1	395	-80.154%
2024-08-20	15.8000	15.8600	15.8000	15.8600	+23.424%	6	394	-80.454%
2024-08-07	12.8500	12.8500	12.8500	12.8500	+15.870%	2	388	-75.875%
2024-08-06	10.6300	11.2000	9.7500	11.0900	+43.467%	62	388	-72.047%
2024-08-05	7.7500	7.7500	7.7300	7.7300	-19.479%	11	418	-59.897%
2024-08-01	9.9000	9.9000	9.6000	9.6000	-9.005%	10	407	-67.708%
2024-07-30	10.5500	10.5500	10.5500	10.5500	-11.345%	1	414	-70.616%
2024-07-26	11.7200	11.9000	11.7200	11.9000	-3.722%	4	413	-73.950%
2024-07-24	12.3600	12.3600	12.3600	12.3600	-10.305%	10	411	-74.919%
2024-07-23	13.7800	13.7800	13.7800	13.7800	+5.030%	2	421	-77.504%
2024-07-22	13.7000	13.7000	13.1200	13.1200	+4.127%	13	419	-76.372%
2024-07-18	12.6000	12.6000	12.6000	12.6000	-11.703%	8	429	-75.397%
2024-07-17	14.6200	14.6200	14.0000	14.2700	-6.732%	14	429	-78.276%
2024-07-10	14.2000	15.3000	14.2000	15.3000	+0.658%	2	415	-79.739%
2024-07-05	15.5000	15.5000	15.2000	15.2000	-5.882%	4	416	-79.605%
2024-06-28	16.1500	16.1500	16.1500	16.1500	-0.615%	2	417	-80.805%
2024-06-25	15.6100	16.2500	15.6100	16.2500	+6.209%	4	416	-80.923%
2024-06-20	15.3000	15.3000	15.3000	15.3000	-5.556%	5	416	-79.739%
2024-06-12	15.5000	16.2000	15.5000	16.2000	+10.204%	2	411	-80.864%
2024-06-11	14.7000	14.7000	14.6500	14.7000	+17.225%	7	410	-78.912%
2024-06-05	12.5400	12.5400	12.5400	12.5400	+5.113%	10	410	-75.279%
2024-05-30	13.0000	13.0000	11.9300	11.9300	-3.401%	2	400	-74.015%
2024-05-29	12.3500	12.3500	12.3500	12.3500	+2.660%	1	356	-74.899%
2024-05-24	12.0300	12.0300	12.0300	12.0300	-4.751%	90	356	-74.231%
2024-05-22	12.3700	12.7000	12.2300	12.6300	-13.788%	5	356	-75.455%
2024-05-17	13.1000	14.6500	13.1000	14.6500	+11.153%	6	351	-78.840%
2024-05-13	12.5000	13.1800	12.5000	13.1800	-4.838%	11	353	-76.480%
2024-05-10	13.7500	13.8500	13.7500	13.8500	-5.461%	114	342	-77.617%
2024-05-09	14.4000	14.6500	13.6900	14.6500	+18.623%	4	292	-78.840%
2024-05-08	13.0000	13.0000	12.3500	12.3500	-25.378%	30	291	-74.899%
2024-05-07	16.5500	16.5500	16.5500	16.5500	-1.429%	1	277	-81.269%
2024-05-03	16.7900	16.7900	16.7900	16.7900	+6.807%	4	277	-81.537%
2024-05-02	16.1000	16.1000	15.7200	15.7200	-2.360%	12	279	-80.280%
2024-05-01	16.1000	16.1000	16.1000	16.1000	+9.598%	1	287	-80.745%
2024-04-30	14.6900	14.6900	14.6900	14.6900	-10.043%	5	287	-78.897%
2024-04-26	16.2500	16.3300	16.2500	16.3300	+11.544%	36	287	-81.017%
2024-04-25	14.6400	14.6400	14.6400	14.6400	-3.811%	2	301	-78.825%

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