Dark

UBER20261218C90
UBER Dec 18 2026 90.00 Call (UBER261218C00090000)
option OPRA

EOD

Oct 1, 2026

0.4100-21.154%(-0.1100)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4100	0.5900	0.4000	0.4100	-21.154%	164	6,196	0.000%
2026-09-30	0.5900	0.6000	0.5200	0.5200	-11.864%	199	6,099	-21.154%
2026-09-29	0.6400	0.6400	0.5500	0.5900	+20.408%	312	6,213	-30.508%
2026-09-28	0.5800	0.6100	0.4900	0.4900	-18.333%	127	6,207	-16.327%
2026-09-25	0.5900	0.6400	0.5400	0.6000	-4.762%	259	6,201	-31.667%
2026-09-24	0.7000	0.7300	0.6300	0.6300	-4.545%	133	6,152	-34.921%
2026-09-23	0.7000	0.7500	0.6400	0.6600	-13.158%	124	6,168	-37.879%
2026-09-22	0.8500	0.8500	0.6700	0.7600	-11.628%	147	6,093	-46.053%
2026-09-21	0.7700	0.8800	0.7400	0.8600	+7.500%	339	6,000	-52.326%
2026-09-18	0.8000	0.9000	0.8000	0.8000	-13.043%	2,230	5,897	-48.750%
2026-09-17	1.0400	1.0400	0.9000	0.9200	-12.381%	61	7,137	-55.435%
2026-09-16	1.0800	1.1200	0.9800	1.0500	+5.000%	655	7,119	-60.952%
2026-09-15	1.2000	1.3200	1.0000	1.0000	-21.875%	87	7,677	-59.000%
2026-09-14	1.2000	1.3300	1.1500	1.2800	+9.402%	75	7,627	-67.969%
2026-09-11	1.4000	1.4000	1.1400	1.1700	-21.477%	374	7,624	-64.957%
2026-09-10	1.0600	1.6100	0.9500	1.4900	+26.271%	302	7,601	-72.483%
2026-09-09	1.5300	1.5300	1.1800	1.1800	-23.377%	479	7,481	-65.254%
2026-09-08	1.8200	1.8200	1.4300	1.5400	-33.621%	433	7,095	-73.377%
2026-09-04	2.1500	2.4100	1.9200	2.3200	+4.036%	61	7,290	-82.328%
2026-09-03	2.6200	2.7500	2.1100	2.2300	-4.701%	1,609	7,290	-81.614%
2026-09-02	2.3700	2.4500	2.0000	2.3400	+15.271%	140	6,656	-82.479%
2026-09-01	2.0600	2.1500	1.8500	2.0300	-4.245%	398	6,560	-79.803%
2026-08-31	2.8000	2.8000	2.1100	2.1200	-30.263%	318	6,795	-80.660%
2026-08-28	2.7500	3.0500	2.7500	3.0400	+21.600%	262	6,687	-86.513%
2026-08-27	2.8000	2.8900	2.4400	2.5000	-19.355%	818	6,572	-83.600%
2026-08-26	4.1500	4.4800	3.0500	3.1000	-17.989%	408	6,404	-86.774%
2026-08-25	3.3500	3.7800	3.3500	3.7800	+18.125%	167	6,351	-89.153%
2026-08-24	3.4400	3.5000	3.1300	3.2000	-4.478%	179	6,359	-87.188%
2026-08-21	3.5000	3.7500	3.0600	3.3500	+3.715%	502	6,333	-87.761%
2026-08-20	3.3000	3.8500	3.1900	3.2300	+4.194%	1,018	6,368	-87.307%
2026-08-19	1.5900	3.5000	1.5900	3.1000	+45.540%	234	5,777	-86.774%
2026-08-18	2.4700	2.8500	2.1300	2.1300	-7.391%	505	5,686	-80.751%
2026-08-17	2.6800	3.0000	2.3000	2.3000	-10.156%	285	5,510	-82.174%
2026-08-14	2.6600	2.6600	2.4300	2.5600	-1.538%	39	5,436	-83.984%
2026-08-13	2.2600	2.6000	2.2000	2.6000	+9.705%	53	5,416	-84.231%
2026-08-12	3.0500	3.0500	2.3000	2.3700	-29.254%	292	5,391	-82.700%
2026-08-11	3.2000	3.5500	3.2000	3.3500	+6.349%	95	5,361	-87.761%
2026-08-10	2.4700	3.2000	2.4700	3.1500	+32.911%	208	5,384	-86.984%
2026-08-07	2.0000	2.5200	2.0000	2.3700	+52.903%	160	5,346	-82.700%
2026-08-06	1.3700	1.6600	1.3100	1.5500	+37.168%	242	5,247	-73.548%
2026-08-05	1.4000	1.4600	1.0300	1.1300	-50.870%	373	5,238	-63.717%
2026-08-04	2.2200	2.3000	2.0800	2.3000	+7.477%	72	5,493	-82.174%
2026-08-03	1.9200	2.2000	1.9200	2.1400	+15.676%	80	5,465	-80.841%
2026-07-31	1.7200	1.9200	1.7200	1.8500	-4.145%	37	5,493	-77.838%
2026-07-30	1.6400	1.9300	1.5700	1.9300	+1.047%	25	5,518	-78.756%
2026-07-29	1.8600	1.9100	1.8100	1.9100	-5.911%	48	5,514	-78.534%
2026-07-28	1.9500	2.1100	1.7000	2.0300	+35.333%	153	5,535	-79.803%
2026-07-27	1.5400	1.6000	1.3700	1.5000	+5.634%	47	5,540	-72.667%
2026-07-24	1.8700	1.9600	1.3500	1.4200	-20.225%	76	5,515	-71.127%
2026-07-23	2.1900	2.1900	1.7200	1.7800	-16.822%	63	5,501	-76.966%
2026-07-22	1.9400	2.2600	1.9400	2.1400	-12.653%	40	5,514	-80.841%
2026-07-21	2.6500	2.7000	2.4400	2.4500	-6.130%	39	5,523	-83.265%
2026-07-20	2.8000	2.9500	2.5600	2.6100	-8.421%	220	5,518	-84.291%
2026-07-17	2.6100	2.8500	2.6000	2.8500	+0.352%	11	5,444	-85.614%
2026-07-16	3.4700	3.5000	2.8400	2.8400	+0.709%	99	5,450	-85.563%
2026-07-15	2.9100	3.1500	2.8200	2.8200	+3.676%	67	5,476	-85.461%
2026-07-14	3.2500	3.2500	2.5200	2.7200	-15.000%	74	5,453	-84.926%
2026-07-13	3.5300	3.6500	3.2000	3.2000	-8.832%	128	5,506	-87.188%
2026-07-10	3.7500	3.8300	3.5100	3.5100	+4.776%	16	5,465	-88.319%
2026-07-09	2.9300	3.3500	2.9300	3.3500	+4.688%	22	5,462	-87.761%
2026-07-08	3.1500	3.2500	3.0500	3.2000	-9.091%	63	5,473	-87.188%
2026-07-07	3.5600	3.7000	3.2500	3.5200	+27.536%	108	5,491	-88.352%
2026-07-06	2.9000	3.2500	2.7600	2.7600	-20.000%	33	5,461	-85.145%
2026-07-02	3.1400	3.5500	3.0800	3.4500	+11.290%	14	5,465	-88.116%
2026-07-01	3.2400	3.3500	2.9000	3.1000	+1.639%	36	5,465	-86.774%
2026-06-30	3.8600	3.8600	2.9500	3.0500	-25.610%	52	5,433	-86.557%
2026-06-29	4.2500	4.7300	3.7700	4.1000	-1.205%	90	5,443	-90.000%
2026-06-26	3.3500	4.4000	3.3500	4.1500	+33.871%	570	5,402	-90.120%
2026-06-25	3.5500	3.5500	3.1000	3.1000	-15.068%	114	5,069	-86.774%
2026-06-24	2.5000	4.3000	2.5000	3.6500	+60.793%	139	5,031	-88.767%
2026-06-23	2.5800	2.5800	2.2700	2.2700	-20.629%	112	4,987	-81.938%
2026-06-22	2.7000	3.0000	2.5000	2.8600	-2.389%	427	4,944	-85.664%
2026-06-18	3.1000	3.1000	2.9300	2.9300	-2.007%	4	4,659	-86.007%
2026-06-17	3.1000	3.1600	2.9900	2.9900	-14.571%	156	4,659	-86.288%
2026-06-16	3.4000	3.7500	3.3000	3.5000	+2.339%	2,061	4,659	-88.286%
2026-06-15	2.8000	3.5000	2.8000	3.4200	+50.661%	17	2,650	-88.012%
2026-06-12	2.2000	2.3300	2.0300	2.2700	-8.468%	25	2,650	-81.938%
2026-06-11	2.2300	2.4800	2.1500	2.4800	-0.402%	11	2,650	-83.468%
2026-06-10	2.7000	2.7100	2.4900	2.4900	-7.778%	99	2,650	-83.534%
2026-06-09	3.2000	3.2000	2.7000	2.7000	-7.850%	6	2,666	-84.815%
2026-06-08	3.0500	3.0500	2.7700	2.9300	-3.934%	44	2,667	-86.007%
2026-06-05	3.4500	3.5000	3.0500	3.0500	-15.278%	164	2,680	-86.557%
2026-06-04	3.9200	3.9200	3.6000	3.6000	+2.273%	19	2,726	-88.611%
2026-06-03	3.5000	3.5200	3.2000	3.5200	-3.562%	68	2,722	-88.352%
2026-06-02	4.1800	4.1800	3.6500	3.6500	-18.889%	30	2,665	-88.767%
2026-06-01	3.6200	4.7000	3.6200	4.5000	+31.965%	936	2,659	-90.889%
2026-05-29	3.0000	3.6000	3.0000	3.4100	+6.563%	41	2,232	-87.977%
2026-05-28	3.1000	3.7000	3.0500	3.2000	+0.946%	16	2,229	-87.188%
2026-05-27	3.0000	3.4500	3.0000	3.1700	+1.929%	9	2,220	-87.066%
2026-05-26	3.0500	3.2500	3.0500	3.1100	-9.855%	65	2,221	-86.817%
2026-05-22	4.0100	4.2500	2.3200	3.4500	-19.767%	16	2,235	-88.116%
2026-05-21	4.1300	4.3000	3.5500	4.3000	-2.273%	203	2,271	-90.465%
2026-05-20	3.7500	4.4200	3.7500	4.4000	+3.529%	55	2,271	-90.682%
2026-05-19	4.5000	4.6500	4.1000	4.2500	0.000%	15	2,222	-90.353%
2026-05-18	4.6500	4.6500	4.2000	4.2500	-8.602%	99	2,222	-90.353%
2026-05-15	4.4400	4.6800	4.4400	4.6500	+10.714%	5	2,222	-91.183%
2026-05-14	3.8100	4.2000	3.8100	4.2000	-6.459%	16	2,196	-90.238%
2026-05-13	3.9000	4.7000	3.9000	4.4900	-10.200%	6	2,193	-90.869%
2026-05-12	4.8000	5.0900	4.8000	5.0000	+2.881%	10	2,193	-91.800%
2026-05-11	4.9000	5.1500	4.8600	4.8600	+2.532%	51	2,193	-91.564%
2026-05-08	4.5000	4.8300	4.5000	4.7400	-9.886%	9	2,130	-91.350%
2026-05-07	6.7500	6.7500	5.0700	5.2600	-17.813%	425	2,106	-92.205%
2026-05-06	5.8400	6.4600	5.4000	6.4000	+43.498%	148	2,023	-93.594%
2026-05-05	4.6000	4.8200	4.4000	4.4600	-6.105%	50	2,016	-90.807%
2026-05-04	4.8000	4.8000	4.6500	4.7500	-6.312%	18	2,028	-91.368%
2026-05-01	5.2000	5.2000	5.0500	5.0700	0.000%	77	1,973	-91.913%
2026-04-30	4.7500	5.0700	4.7500	5.0700	+1.807%	22	1,973	-91.913%
2026-04-29	4.4200	4.9800	4.4200	4.9800	+2.680%	5	1,953	-91.767%
2026-04-28	5.2500	5.2500	4.8500	4.8500	-17.094%	32	1,952	-91.546%
2026-04-27	5.6500	5.8500	5.4500	5.8500	+20.123%	18	1,947	-92.991%
2026-04-24	4.9800	4.9800	4.6500	4.8700	+2.526%	6	1,959	-91.581%
2026-04-23	4.7500	4.9000	4.7000	4.7500	-9.524%	7	1,959	-91.368%
2026-04-22	5.4100	5.4100	5.2500	5.2500	-12.500%	13	1,956	-92.190%
2026-04-21	6.0500	6.0500	6.0000	6.0000	+2.916%	4	1,957	-93.167%
2026-04-17	5.8200	6.6200	5.8200	5.8300	+1.391%	6	1,957	-92.967%
2026-04-16	6.1500	6.1500	5.7500	5.7500	-7.556%	77	1,956	-92.870%
2026-04-15	5.4500	6.3200	5.4500	6.2200	+39.775%	80	1,888	-93.408%
2026-04-14	4.7000	4.7000	4.2000	4.4500	+7.229%	17	1,851	-90.787%
2026-04-13	3.9800	4.1500	3.9800	4.1500	+13.699%	3	1,843	-90.120%
2026-04-10	4.4000	4.4000	3.5000	3.6500	-10.099%	89	1,844	-88.767%
2026-04-09	4.0100	4.0600	3.5000	4.0600	-13.617%	4	1,772	-89.901%
2026-04-08	4.6000	4.7000	4.6000	4.7000	+2.174%	117	1,772	-91.277%
2026-04-07	4.4000	4.6000	4.4000	4.6000	+5.747%	3	1,746	-91.087%
2026-04-06	4.3500	4.3500	4.3500	4.3500	+3.325%	3	1,744	-90.575%
2026-04-02	4.2100	4.2100	4.2100	4.2100	-7.473%	1	1,743	-90.261%
2026-04-01	4.7000	4.7500	4.5500	4.5500	+0.220%	8	1,743	-90.989%
2026-03-31	4.1200	4.5400	4.1200	4.5400	+12.099%	9	1,735	-90.969%
2026-03-30	3.7000	4.1200	3.7000	4.0500	+3.846%	111	1,733	-89.877%
2026-03-27	4.0100	4.0100	3.7500	3.9000	-8.665%	461	1,625	-89.487%
2026-03-26	4.8000	4.8000	4.1300	4.2700	-14.600%	140	1,799	-90.398%
2026-03-25	5.1500	5.1500	5.0000	5.0000	-2.913%	123	1,794	-91.800%
2026-03-24	5.2100	5.2100	5.1500	5.1500	-11.966%	2	1,672	-92.039%
2026-03-23	5.8000	6.0000	5.8000	5.8500	+6.364%	42	1,677	-92.991%
2026-03-20	5.7000	5.7000	5.5000	5.5000	-13.386%	2	1,657	-92.545%
2026-03-19	6.8000	6.8000	6.3500	6.3500	-8.764%	2	1,657	-93.543%
2026-03-18	6.8000	6.9600	6.4100	6.9600	-6.199%	3	1,656	-94.109%
2026-03-17	7.4000	7.6500	7.4000	7.4200	+22.848%	33	1,653	-94.474%
2026-03-16	6.0900	6.0900	5.9000	6.0400	+7.857%	23	1,623	-93.212%
2026-03-13	5.5600	5.6000	5.5600	5.6000	-6.198%	6	1,602	-92.679%
2026-03-12	6.1500	6.1600	5.9700	5.9700	+4.921%	8	1,598	-93.132%
2026-03-11	5.8000	5.8700	5.6900	5.6900	+5.370%	17	1,594	-92.794%
2026-03-10	4.9900	5.4000	4.9900	5.4000	-6.087%	3	1,587	-92.407%
2026-03-09	5.3900	5.7500	5.3900	5.7500	-7.258%	3	1,588	-92.870%
2026-03-06	5.9000	6.2500	5.9000	6.2000	-2.362%	31	1,585	-93.387%
2026-03-05	7.0000	7.0000	6.3500	6.3500	-3.053%	14	1,584	-93.543%
2026-03-04	6.5700	6.6500	6.5500	6.5500	-8.392%	16	1,594	-93.740%
2026-03-03	6.4000	7.1500	6.4000	7.1500	+5.147%	24	1,592	-94.266%
2026-03-02	5.8500	6.8000	5.8500	6.8000	+6.250%	4	1,588	-93.971%
2026-02-27	6.9000	6.9000	6.4000	6.4000	-1.538%	17	1,588	-93.594%
2026-02-26	6.0500	6.5000	6.0500	6.5000	+17.754%	9	1,588	-93.692%
2026-02-25	5.5200	5.5200	5.5200	5.5200	+9.960%	3	1,581	-92.572%
2026-02-24	5.0000	5.0200	4.9000	5.0200	+5.684%	21	1,581	-91.833%
2026-02-23	5.2300	5.2500	4.7500	4.7500	-20.833%	15	1,579	-91.368%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+13.208%	14	1,571	-93.167%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-2.752%	2	1,567	-92.264%
2026-02-18	4.2500	5.5000	4.2500	5.4500	+17.204%	13	1,565	-92.477%
2026-02-17	4.4000	4.8100	4.4000	4.6500	-1.064%	15	1,561	-91.183%
2026-02-13	4.8500	4.8500	4.6000	4.7000	-10.476%	83	1,560	-91.277%
2026-02-12	5.1000	5.2500	4.8000	5.2500	+5.000%	4	1,560	-92.190%
2026-02-11	5.6000	5.6000	5.0000	5.0000	-15.966%	54	1,558	-91.800%
2026-02-10	6.2500	6.2500	5.9500	5.9500	-3.722%	51	1,557	-93.109%
2026-02-09	5.9300	6.1800	5.9300	6.1800	-0.323%	4	1,531	-93.366%
2026-02-06	6.6000	6.6000	5.9000	6.2000	-6.061%	9	1,531	-93.387%
2026-02-05	6.5500	7.4500	6.5500	6.6000	+10.000%	24	1,525	-93.788%
2026-02-04	6.9500	7.6000	5.4000	6.0000	-23.077%	45	1,509	-93.167%
2026-02-03	8.6000	8.6000	7.8000	7.8000	-17.460%	11	1,492	-94.744%
2026-02-02	9.4400	9.5000	9.4400	9.4500	+6.061%	5	1,497	-95.661%
2026-01-30	8.9500	8.9500	8.9100	8.9100	-9.543%	2	1,497	-95.398%
2026-01-29	9.5000	9.8500	8.9000	9.8500	+11.552%	12	1,497	-95.838%
2026-01-28	9.4200	9.4200	8.8300	8.8300	-9.436%	15	1,497	-95.357%
2026-01-27	9.7100	9.7500	9.0000	9.7500	-6.699%	12	1,493	-95.795%
2026-01-26	10.3000	10.5000	10.1000	10.4500	+6.633%	12	1,489	-96.077%
2026-01-23	10.5000	10.5000	9.7000	9.8000	-2.000%	74	1,497	-95.816%
2026-01-22	11.0000	11.0000	10.0000	10.0000	-13.043%	39	1,525	-95.900%
2026-01-21	11.8000	11.8000	11.4000	11.5000	+6.977%	25	1,528	-96.435%
2026-01-20	10.5500	10.7800	10.5500	10.7500	-0.463%	13	1,531	-96.186%
2026-01-16	10.8000	10.8000	10.8000	10.8000	-2.703%	1	1,525	-96.204%
2026-01-15	11.1000	11.2500	11.0000	11.1000	-4.310%	21	1,525	-96.306%
2026-01-14	11.6000	11.6000	11.6000	11.6000	+3.203%	1	1,528	-96.466%
2026-01-13	11.2400	11.2400	11.2400	11.2400	-2.261%	2	1,528	-96.352%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-4.167%	5	1,528	-96.435%
2026-01-09	12.9000	12.9000	12.0000	12.0000	-11.765%	5	1,528	-96.583%
2026-01-08	12.8500	13.7500	12.6000	13.6000	+10.121%	30	1,529	-96.985%
2026-01-07	13.3200	13.3200	12.3500	12.3500	+2.917%	11	1,528	-96.680%
2026-01-06	12.1500	12.3000	11.9000	12.0000	+22.200%	19	1,528	-96.583%
2026-01-05	9.5700	10.6500	9.3800	9.8200	-8.224%	21	1,512	-95.825%
2026-01-02	10.7500	10.7500	10.5500	10.7000	+1.711%	20	1,515	-96.168%
2025-12-31	10.2800	10.5200	10.2800	10.5200	+2.136%	4	1,514	-96.103%
2025-12-30	10.3000	10.3500	10.2200	10.3000	+4.569%	259	1,514	-96.019%
2025-12-29	9.8500	9.8500	9.8000	9.8500	-1.204%	33	1,315	-95.838%
2025-12-26	9.8900	10.0000	9.8900	9.9700	-0.300%	9	1,316	-95.888%
2025-12-24	9.9500	10.0000	9.9500	10.0000	+2.041%	4	1,307	-95.900%
2025-12-23	9.6500	9.8000	9.6500	9.8000	-3.066%	12	1,307	-95.816%
2025-12-22	10.2400	10.2400	10.0200	10.1100	+11.099%	13	1,300	-95.945%
2025-12-19	9.3500	9.3500	8.7500	9.1000	-7.614%	79	1,323	-95.495%
2025-12-18	9.6500	9.8500	9.6500	9.8500	+2.073%	23	1,306	-95.838%
2025-12-17	9.7300	9.8900	9.4500	9.6500	-5.392%	343	1,304	-95.751%
2025-12-16	10.5300	10.5300	10.2000	10.2000	-5.991%	26	1,121	-95.980%
2025-12-15	11.3000	11.3000	10.8500	10.8500	-15.035%	4	1,115	-96.221%
2025-12-12	13.5500	13.5500	12.7700	12.7700	-1.995%	5	1,114	-96.789%
2025-12-11	12.4000	13.0300	12.4000	13.0300	+3.413%	18	1,116	-96.853%
2025-12-10	14.8500	14.8500	11.7500	12.6000	-13.103%	64	1,115	-96.746%
2025-12-09	16.4000	16.7500	14.4000	14.5000	-16.905%	72	1,101	-97.172%
2025-12-05	17.4500	17.4500	17.4500	17.4500	+9.063%	1	1,108	-97.650%
2025-12-04	16.2500	16.2500	15.9800	16.0000	-1.538%	3	1,108	-97.438%
2025-12-03	16.5800	16.6500	15.9100	16.2500	+13.240%	19	1,108	-97.477%
2025-12-02	14.3100	14.3500	14.1000	14.3500	0.000%	106	1,112	-97.143%
2025-11-28	14.2000	14.3500	14.2000	14.3500	+0.702%	5	1,126	-97.143%
2025-11-26	13.0500	14.2500	13.0500	14.2500	+15.105%	47	1,095	-97.123%
2025-11-25	12.5500	12.5500	12.3500	12.3800	-0.562%	29	1,095	-96.688%
2025-11-24	12.7100	12.7500	12.4500	12.4500	-0.400%	10	1,085	-96.707%
2025-11-21	11.9000	13.0000	11.9000	12.5000	-9.942%	42	1,084	-96.720%
2025-11-20	15.8500	15.8500	13.0700	13.8800	-11.873%	23	1,093	-97.046%
2025-11-19	16.4000	16.4000	15.7500	15.7500	-11.017%	4	1,092	-97.397%
2025-11-18	17.1500	17.7200	16.4500	17.7000	+5.045%	100	1,091	-97.684%
2025-11-17	16.0000	16.8500	16.0000	16.8500	-6.389%	2	1,090	-97.567%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-4.762%	1	1,092	-97.722%
2025-11-12	19.5000	19.5000	18.9000	18.9000	+1.070%	2	1,092	-97.831%
2025-11-11	18.4500	18.7000	18.4500	18.7000	-3.159%	5	1,093	-97.807%
2025-11-10	18.8300	19.3100	18.0000	19.3100	+7.998%	7	1,092	-97.877%
2025-11-07	17.8000	17.8800	16.8500	17.8800	+0.393%	6	1,094	-97.707%
2025-11-06	18.2500	18.3000	17.8100	17.8100	-4.350%	22	1,098	-97.698%
2025-11-05	19.8500	19.8500	18.6000	18.6200	-5.722%	5	1,098	-97.798%
2025-11-04	18.5400	19.7500	17.6000	19.7500	-17.364%	4	1,098	-97.924%
2025-11-03	23.0000	23.9000	22.6300	23.9000	+8.636%	8	1,092	-98.285%
2025-10-31	22.2200	22.2200	21.9100	22.0000	+3.529%	3	1,092	-98.136%
2025-10-29	20.2300	21.3000	20.2300	21.2500	-1.529%	7	1,093	-98.071%
2025-10-28	22.0000	22.0000	21.4200	21.5800	-0.046%	6	1,098	-98.100%
2025-10-27	20.4000	21.5900	20.4000	21.5900	+7.950%	5	1,093	-98.101%
2025-10-23	19.4000	20.0000	19.3000	20.0000	+7.239%	14	1,093	-97.950%
2025-10-22	18.2000	18.7500	18.1500	18.6500	-4.847%	53	1,085	-97.802%
2025-10-21	19.5400	19.6000	19.5400	19.6000	-1.508%	7	1,097	-97.908%
2025-10-20	19.7700	19.9000	19.7700	19.9000	+4.737%	3	1,098	-97.940%
2025-10-17	19.1300	19.3600	18.7000	19.0000	-1.042%	6	1,098	-97.842%
2025-10-16	20.1000	20.1000	18.9000	19.2000	-7.022%	27	1,101	-97.865%
2025-10-15	22.0000	22.0000	20.1000	20.6500	-0.242%	6	1,113	-98.015%
2025-10-14	20.2900	20.7000	20.2900	20.7000	-6.122%	5	1,112	-98.019%
2025-10-09	22.8600	23.0300	22.0500	22.0500	-7.158%	9	1,112	-98.141%
2025-10-08	23.2700	23.7500	23.2700	23.7500	+7.127%	3	1,112	-98.274%
2025-10-07	22.1700	22.1700	22.1700	22.1700	-4.563%	1	1,114	-98.151%
2025-10-06	23.2300	23.2300	23.2300	23.2300	+3.984%	1	1,114	-98.235%
2025-10-03	22.3400	22.3400	22.3400	22.3400	+0.721%	1	1,114	-98.165%
2025-10-01	21.9300	22.1800	21.9300	22.1800	-7.967%	21	1,114	-98.151%
2025-09-29	23.9900	24.2800	23.9900	24.1000	+5.841%	3	1,111	-98.299%
2025-09-26	22.5100	22.7700	22.5100	22.7700	-0.957%	2	1,111	-98.199%
2025-09-24	22.9900	22.9900	22.9900	22.9900	+0.833%	1	1,111	-98.217%
2025-09-23	22.8000	22.8000	22.8000	22.8000	-7.317%	7	1,110	-98.202%
2025-09-22	25.3100	25.3100	24.6000	24.6000	+6.263%	4	1,110	-98.333%
2025-09-19	22.8000	23.1500	22.4500	23.1500	+12.107%	43	1,108	-98.229%
2025-09-18	20.5000	20.6500	20.5000	20.6500	+5.735%	6	1,069	-98.015%
2025-09-17	20.2700	20.2700	19.4200	19.5300	-14.530%	32	1,073	-97.901%
2025-09-16	23.2000	23.2000	22.3500	22.8500	+1.556%	25	1,087	-98.206%
2025-09-15	22.8300	22.8300	22.5000	22.5000	+7.143%	6	1,084	-98.178%
2025-09-12	21.1700	21.1700	21.0000	21.0000	+0.478%	3	1,084	-98.048%
2025-09-11	18.3800	20.9000	18.3800	20.9000	+1.456%	116	1,084	-98.038%
2025-09-10	20.6000	20.6000	20.6000	20.6000	+4.622%	1	1,191	-98.010%
2025-09-09	19.6900	19.6900	19.6900	19.6900	+3.632%	30	1,191	-97.918%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+6.145%	25	1,176	-97.842%
2025-09-05	17.3900	18.0000	17.3900	17.9000	-7.827%	30	1,176	-97.709%
2025-09-02	19.1900	19.4200	19.1700	19.4200	+1.835%	7	1,149	-97.889%
2025-08-29	19.1500	19.4500	19.0500	19.0700	-10.846%	5	1,151	-97.850%
2025-08-27	21.3900	21.3900	21.3900	21.3900	-2.551%	1	1,151	-98.083%
2025-08-26	21.5900	21.9500	21.5900	21.9500	+1.152%	28	1,151	-98.132%
2025-08-22	21.7000	21.7000	21.7000	21.7000	+6.844%	1	1,172	-98.111%
2025-08-21	19.8800	20.3100	19.7500	20.3100	+6.614%	6	1,172	-97.981%
2025-08-20	19.0500	19.0500	19.0500	19.0500	-11.724%	1	1,171	-97.848%
2025-08-19	21.5800	21.5800	21.5800	21.5800	+7.631%	1	1,170	-98.100%
2025-08-18	20.0500	20.0500	20.0500	20.0500	+8.967%	2	1,171	-97.955%
2025-08-14	18.4000	18.4000	18.4000	18.4000	+3.081%	4	1,171	-97.772%
2025-08-13	17.8500	17.8500	17.8500	17.8500	-6.789%	3	1,171	-97.703%
2025-08-12	19.1700	19.1700	19.1500	19.1500	+5.626%	3	1,171	-97.859%
2025-08-11	18.3500	18.3500	18.1300	18.1300	+2.198%	6	1,172	-97.739%
2025-08-08	20.5000	20.5000	17.3000	17.7400	-8.792%	37	1,170	-97.689%
2025-08-07	19.3700	19.5000	19.3700	19.4500	+15.843%	9	1,146	-97.892%
2025-08-06	17.0500	17.1000	16.0000	16.7900	-3.892%	16	1,146	-97.558%
2025-08-05	18.0000	18.6700	17.4700	17.4700	+1.393%	9	1,146	-97.653%
2025-08-04	16.9900	17.2300	16.9900	17.2300	+5.125%	2	1,145	-97.620%
2025-08-01	16.0000	16.4500	15.8000	16.3900	-4.986%	9	1,146	-97.498%
2025-07-31	17.2500	17.2500	17.2500	17.2500	+6.023%	3	1,145	-97.623%
2025-07-30	16.1000	16.2700	16.1000	16.2700	-4.854%	2	1,144	-97.480%
2025-07-29	17.5000	17.5500	16.3800	17.1000	-11.169%	24	1,145	-97.602%
2025-07-28	19.1100	19.2500	19.1100	19.2500	+0.260%	28	1,159	-97.870%
2025-07-25	19.2000	19.2000	19.2000	19.2000	-2.041%	8	1,159	-97.865%
2025-07-23	19.6000	19.6000	19.6000	19.6000	-3.210%	2	1,159	-97.908%
2025-07-22	19.5000	20.2500	19.5000	20.2500	+4.060%	39	1,157	-97.975%
2025-07-21	19.4600	19.4600	19.4600	19.4600	+0.103%	1	1,161	-97.893%
2025-07-18	19.4400	19.4400	19.4400	19.4400	+0.465%	50	1,161	-97.891%
2025-07-16	19.5400	19.5400	19.3500	19.3500	-7.593%	5	1,161	-97.881%
2025-07-15	20.9400	20.9400	20.9400	20.9400	-5.249%	1	1,161	-98.042%
2025-07-14	22.1000	22.1000	22.1000	22.1000	-6.117%	5	1,161	-98.145%
2025-07-11	23.5400	23.5400	23.5400	23.5400	-1.506%	5	1,166	-98.258%
2025-07-09	24.5000	24.5000	23.9000	23.9000	-2.129%	11	1,169	-98.285%
2025-07-08	23.7000	24.4200	23.7000	24.4200	+3.782%	3	1,168	-98.321%
2025-07-07	23.4900	24.3000	23.4900	23.5300	+9.087%	14	1,165	-98.258%
2025-07-03	21.5700	21.5700	21.5700	21.5700	-0.599%	1	1,174	-98.099%
2025-06-30	21.3900	21.7000	21.3000	21.7000	+6.634%	5	1,174	-98.111%
2025-06-27	20.0000	20.3500	19.9700	20.3500	-4.505%	6	1,174	-97.985%
2025-06-26	20.6500	21.8000	20.6500	21.3100	+4.461%	11	1,175	-98.076%
2025-06-25	20.4000	20.4000	20.4000	20.4000	-3.318%	2	1,183	-97.990%
2025-06-24	20.5900	21.1000	20.5900	21.1000	+33.544%	4	1,182	-98.057%
2025-06-20	15.8000	15.8000	15.8000	15.8000	-4.416%	2	1,182	-97.405%
2025-06-17	16.5300	16.5300	16.5300	16.5300	-2.478%	10	1,182	-97.520%
2025-06-16	17.1500	17.1500	16.9500	16.9500	+4.565%	7	1,172	-97.581%
2025-06-13	16.2100	16.2100	16.2100	16.2100	-7.371%	14	1,167	-97.471%
2025-06-11	18.1300	18.1300	17.5000	17.5000	+7.296%	5	1,167	-97.657%
2025-06-04	16.6300	16.6300	16.3100	16.3100	+1.430%	5	1,170	-97.486%
2025-06-03	16.0800	16.0800	16.0800	16.0800	-4.796%	1	1,170	-97.450%
2025-06-02	16.0000	16.8900	16.0000	16.8900	-2.819%	133	1,170	-97.573%
2025-05-29	18.7400	18.7400	17.2000	17.3800	-13.489%	21	1,040	-97.641%
2025-05-28	20.0900	20.0900	20.0900	20.0900	-1.034%	1	1,041	-97.959%
2025-05-27	20.0700	20.4000	19.9700	20.3000	+4.910%	50	1,040	-97.980%
2025-05-23	19.6900	19.6900	19.3500	19.3500	-3.731%	40	1,037	-97.881%
2025-05-21	20.1000	20.1000	20.1000	20.1000	-9.865%	1	1,037	-97.960%
2025-05-20	22.3000	22.3000	22.3000	22.3000	-0.889%	1	1,037	-98.161%
2025-05-16	21.9500	22.5000	21.7100	22.5000	+7.399%	8	1,037	-98.178%
2025-05-15	20.9500	20.9500	20.9500	20.9500	-1.179%	5	1,036	-98.043%
2025-05-14	20.9500	21.6000	20.9500	21.2000	-4.072%	4	1,036	-98.066%
2025-05-13	18.8000	22.1000	18.8000	22.1000	+13.159%	18	1,035	-98.145%
2025-05-12	18.6000	19.5300	18.6000	19.5300	+18.435%	3	1,031	-97.901%
2025-05-09	16.4900	16.4900	16.4900	16.4900	-4.737%	4	1,029	-97.514%
2025-05-07	16.3000	17.3100	16.3000	17.3100	-5.151%	3	1,029	-97.631%
2025-05-06	18.2500	18.2500	18.2500	18.2500	-2.145%	1	1,029	-97.753%
2025-05-05	17.3000	18.6500	17.3000	18.6500	+11.677%	2	1,029	-97.802%
2025-05-02	16.6900	16.7000	16.6900	16.7000	+6.032%	6	1,031	-97.545%
2025-05-01	15.7500	15.7500	15.7500	15.7500	+9.375%	1	1,028	-97.397%
2025-04-30	13.4800	14.4500	13.4600	14.4000	+0.840%	45	1,027	-97.153%
2025-04-29	14.2800	14.2800	14.2800	14.2800	+0.351%	5	1,026	-97.129%
2025-04-25	14.6000	14.6000	14.2300	14.2300	+12.937%	78	1,031	-97.119%
2025-04-24	12.7000	12.7000	12.6000	12.6000	+1.942%	27	993	-96.746%
2025-04-23	12.3600	12.3600	12.3600	12.3600	+12.877%	10	966	-96.683%
2025-04-21	10.9500	10.9500	10.9500	10.9500	-13.095%	50	966	-96.256%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+28.571%	2	1,014	-96.746%
2025-04-16	9.8000	9.8000	9.8000	9.8000	-17.230%	3	1,014	-95.816%
2025-04-15	11.3600	11.8400	11.3600	11.8400	+10.861%	3	1,014	-96.537%
2025-04-11	10.6800	10.6800	10.6800	10.6800	-4.558%	2	1,014	-96.161%
2025-04-09	9.1000	11.1900	9.0000	11.1900	+39.875%	5	1,013	-96.336%
2025-04-08	8.5000	8.5000	8.0000	8.0000	+2.564%	2	1,009	-94.875%
2025-04-07	7.8000	7.8000	7.8000	7.8000	-2.500%	22	1,009	-94.744%
2025-04-04	8.5000	8.5000	8.0000	8.0000	-20.635%	8	989	-94.875%
2025-04-03	10.0800	10.0800	10.0800	10.0800	-1.466%	1	988	-95.933%
2025-03-31	10.2300	10.2300	10.2300	10.2300	-13.378%	1	987	-95.992%
2025-03-20	11.8500	11.8500	11.8100	11.8100	+13.558%	50	986	-96.528%
2025-03-13	11.0000	11.0000	10.4000	10.4000	-10.345%	4	956	-96.058%
2025-03-10	11.6500	11.6500	11.6000	11.6000	-10.078%	11	956	-96.466%
2025-03-04	12.9000	12.9000	12.9000	12.9000	+1.097%	1	956	-96.822%
2025-02-28	12.7600	12.7600	12.7600	12.7600	-3.698%	20	957	-96.787%
2025-02-25	13.2500	13.2500	13.2500	13.2500	+1.533%	1	966	-96.906%
2025-02-24	13.0500	13.0500	13.0500	13.0500	-10.186%	1	966	-96.858%
2025-02-21	15.6500	15.6500	14.5300	14.5300	-3.583%	56	966	-97.178%
2025-02-14	15.0700	15.0700	15.0700	15.0700	+22.920%	200	1,059	-97.279%
2025-02-12	12.2600	12.2600	12.2600	12.2600	-15.739%	1	1,059	-96.656%
2025-02-10	13.8800	14.5500	13.8800	14.5500	+11.494%	19	1,060	-97.182%
2025-02-07	13.0500	13.5600	12.9800	13.0500	+37.368%	46	1,060	-96.858%
2025-02-06	8.4500	9.5000	8.4500	9.5000	+33.992%	7	1,051	-95.684%
2025-02-05	7.5000	7.5000	7.0500	7.0900	-26.146%	8	1,053	-94.217%
2025-02-04	9.3000	9.7500	9.3000	9.6000	+14.286%	23	1,052	-95.729%
2025-01-30	8.4000	8.4000	8.4000	8.4000	-9.968%	1	1,054	-95.119%
2025-01-27	9.3300	9.3300	9.3300	9.3300	+1.413%	9	1,054	-95.606%
2025-01-21	9.2000	9.2000	9.2000	9.2000	-7.538%	6	1,053	-95.543%
2025-01-17	9.9500	9.9500	9.9500	9.9500	-4.327%	2	1,053	-95.879%
2025-01-16	10.4300	10.4300	10.4000	10.4000	+18.857%	2	1,053	-96.058%
2025-01-14	9.0000	9.0000	8.7500	8.7500	-1.685%	2	1,053	-95.314%
2025-01-08	8.9000	8.9000	8.9000	8.9000	-3.888%	1	1,053	-95.393%
2025-01-06	9.7000	10.1000	9.2600	9.2600	+4.045%	64	1,053	-95.572%
2025-01-03	8.6000	8.9900	8.6000	8.9000	+27.874%	58	1,053	-95.393%
2024-12-31	7.1000	7.1000	6.6100	6.9600	-10.769%	49	1,097	-94.109%
2024-12-24	7.8000	7.8000	7.8000	7.8000	+3.175%	1	1,098	-94.744%
2024-12-20	7.5600	7.5600	7.5600	7.5600	-1.047%	1	1,098	-94.577%
2024-12-19	7.6400	7.6400	7.6400	7.6400	-3.413%	2	1,098	-94.634%
2024-12-18	7.9100	7.9100	7.9100	7.9100	+5.467%	1	1,098	-94.817%

.dark-mode .cHCZtd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHCZtd{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C90UBER Dec 18 2026 90.00 Call (UBER261218C00090000)option OPRA

UBER20261218C90
UBER Dec 18 2026 90.00 Call (UBER261218C00090000)
option OPRA