Dark

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

EOD

Aug 3, 2026

2.14+15.676%(+0.29)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9200	2.2000	1.9200	2.1400	+15.676%	80	5,465	0.000%
2026-07-31	1.7200	1.9200	1.7200	1.8500	-4.145%	37	5,493	+15.676%
2026-07-30	1.6400	1.9300	1.5700	1.9300	+1.047%	25	5,518	+10.881%
2026-07-29	1.8600	1.9100	1.8100	1.9100	-5.911%	48	5,514	+12.042%
2026-07-28	1.9500	2.1100	1.7000	2.0300	+35.333%	153	5,535	+5.419%
2026-07-27	1.5400	1.6000	1.3700	1.5000	+5.634%	47	5,540	+42.667%
2026-07-24	1.8700	1.9600	1.3500	1.4200	-20.225%	76	5,515	+50.704%
2026-07-23	2.1900	2.1900	1.7200	1.7800	-16.822%	63	5,501	+20.225%
2026-07-22	1.9400	2.2600	1.9400	2.1400	-12.653%	40	5,514	0.000%
2026-07-21	2.6500	2.7000	2.4400	2.4500	-6.130%	39	5,523	-12.653%
2026-07-20	2.8000	2.9500	2.5600	2.6100	-8.421%	220	5,518	-18.008%
2026-07-17	2.6100	2.8500	2.6000	2.8500	+0.352%	11	5,444	-24.912%
2026-07-16	3.4700	3.5000	2.8400	2.8400	+0.709%	99	5,450	-24.648%
2026-07-15	2.9100	3.1500	2.8200	2.8200	+3.676%	67	5,476	-24.113%
2026-07-14	3.2500	3.2500	2.5200	2.7200	-15.000%	74	5,453	-21.324%
2026-07-13	3.5300	3.6500	3.2000	3.2000	-8.832%	128	5,506	-33.125%
2026-07-10	3.7500	3.8300	3.5100	3.5100	+4.776%	16	5,465	-39.031%
2026-07-09	2.9300	3.3500	2.9300	3.3500	+4.688%	22	5,462	-36.119%
2026-07-08	3.1500	3.2500	3.0500	3.2000	-9.091%	63	5,473	-33.125%
2026-07-07	3.5600	3.7000	3.2500	3.5200	+27.536%	108	5,491	-39.205%
2026-07-06	2.9000	3.2500	2.7600	2.7600	-20.000%	33	5,461	-22.464%
2026-07-02	3.1400	3.5500	3.0800	3.4500	+11.290%	14	5,465	-37.971%
2026-07-01	3.2400	3.3500	2.9000	3.1000	+1.639%	36	5,465	-30.968%
2026-06-30	3.8600	3.8600	2.9500	3.0500	-25.610%	52	5,433	-29.836%
2026-06-29	4.2500	4.7300	3.7700	4.1000	-1.205%	90	5,443	-47.805%
2026-06-26	3.3500	4.4000	3.3500	4.1500	+33.871%	570	5,402	-48.434%
2026-06-25	3.5500	3.5500	3.1000	3.1000	-15.068%	114	5,069	-30.968%
2026-06-24	2.5000	4.3000	2.5000	3.6500	+60.793%	139	5,031	-41.370%
2026-06-23	2.5800	2.5800	2.2700	2.2700	-20.629%	112	4,987	-5.727%
2026-06-22	2.7000	3.0000	2.5000	2.8600	-2.389%	427	4,944	-25.175%
2026-06-18	3.1000	3.1000	2.9300	2.9300	-2.007%	4	4,659	-26.962%
2026-06-17	3.1000	3.1600	2.9900	2.9900	-14.571%	156	4,659	-28.428%
2026-06-16	3.4000	3.7500	3.3000	3.5000	+2.339%	2,061	4,659	-38.857%
2026-06-15	2.8000	3.5000	2.8000	3.4200	+50.661%	17	2,650	-37.427%
2026-06-12	2.2000	2.3300	2.0300	2.2700	-8.468%	25	2,650	-5.727%
2026-06-11	2.2300	2.4800	2.1500	2.4800	-0.402%	11	2,650	-13.710%
2026-06-10	2.7000	2.7100	2.4900	2.4900	-7.778%	99	2,650	-14.056%
2026-06-09	3.2000	3.2000	2.7000	2.7000	-7.850%	6	2,666	-20.741%
2026-06-08	3.0500	3.0500	2.7700	2.9300	-3.934%	44	2,667	-26.962%
2026-06-05	3.4500	3.5000	3.0500	3.0500	-15.278%	164	2,680	-29.836%
2026-06-04	3.9200	3.9200	3.6000	3.6000	+2.273%	19	2,726	-40.556%
2026-06-03	3.5000	3.5200	3.2000	3.5200	-3.562%	68	2,722	-39.205%
2026-06-02	4.1800	4.1800	3.6500	3.6500	-18.889%	30	2,665	-41.370%
2026-06-01	3.6200	4.7000	3.6200	4.5000	+31.965%	936	2,659	-52.444%
2026-05-29	3.0000	3.6000	3.0000	3.4100	+6.563%	41	2,232	-37.243%
2026-05-28	3.1000	3.7000	3.0500	3.2000	+0.946%	16	2,229	-33.125%
2026-05-27	3.0000	3.4500	3.0000	3.1700	+1.929%	9	2,220	-32.492%
2026-05-26	3.0500	3.2500	3.0500	3.1100	-9.855%	65	2,221	-31.190%
2026-05-22	4.0100	4.2500	2.3200	3.4500	-19.767%	16	2,235	-37.971%
2026-05-21	4.1300	4.3000	3.5500	4.3000	-2.273%	203	2,271	-50.233%
2026-05-20	3.7500	4.4200	3.7500	4.4000	+3.529%	55	2,271	-51.364%
2026-05-19	4.5000	4.6500	4.1000	4.2500	0.000%	15	2,222	-49.647%
2026-05-18	4.6500	4.6500	4.2000	4.2500	-8.602%	99	2,222	-49.647%
2026-05-15	4.4400	4.6800	4.4400	4.6500	+10.714%	5	2,222	-53.978%
2026-05-14	3.8100	4.2000	3.8100	4.2000	-6.459%	16	2,196	-49.048%
2026-05-13	3.9000	4.7000	3.9000	4.4900	-10.200%	6	2,193	-52.339%
2026-05-12	4.8000	5.0900	4.8000	5.0000	+2.881%	10	2,193	-57.200%
2026-05-11	4.9000	5.1500	4.8600	4.8600	+2.532%	51	2,193	-55.967%
2026-05-08	4.5000	4.8300	4.5000	4.7400	-9.886%	9	2,130	-54.852%
2026-05-07	6.7500	6.7500	5.0700	5.2600	-17.813%	425	2,106	-59.316%
2026-05-06	5.8400	6.4600	5.4000	6.4000	+43.498%	148	2,023	-66.563%
2026-05-05	4.6000	4.8200	4.4000	4.4600	-6.105%	50	2,016	-52.018%
2026-05-04	4.8000	4.8000	4.6500	4.7500	-6.312%	18	2,028	-54.947%
2026-05-01	5.2000	5.2000	5.0500	5.0700	0.000%	77	1,973	-57.791%
2026-04-30	4.7500	5.0700	4.7500	5.0700	+1.807%	22	1,973	-57.791%
2026-04-29	4.4200	4.9800	4.4200	4.9800	+2.680%	5	1,953	-57.028%
2026-04-28	5.2500	5.2500	4.8500	4.8500	-17.094%	32	1,952	-55.876%
2026-04-27	5.6500	5.8500	5.4500	5.8500	+20.123%	18	1,947	-63.419%
2026-04-24	4.9800	4.9800	4.6500	4.8700	+2.526%	6	1,959	-56.057%
2026-04-23	4.7500	4.9000	4.7000	4.7500	-9.524%	7	1,959	-54.947%
2026-04-22	5.4100	5.4100	5.2500	5.2500	-12.500%	13	1,956	-59.238%
2026-04-21	6.0500	6.0500	6.0000	6.0000	+2.916%	4	1,957	-64.333%
2026-04-17	5.8200	6.6200	5.8200	5.8300	+1.391%	6	1,957	-63.293%
2026-04-16	6.1500	6.1500	5.7500	5.7500	-7.556%	77	1,956	-62.783%
2026-04-15	5.4500	6.3200	5.4500	6.2200	+39.775%	80	1,888	-65.595%
2026-04-14	4.7000	4.7000	4.2000	4.4500	+7.229%	17	1,851	-51.910%
2026-04-13	3.9800	4.1500	3.9800	4.1500	+13.699%	3	1,843	-48.434%
2026-04-10	4.4000	4.4000	3.5000	3.6500	-10.099%	89	1,844	-41.370%
2026-04-09	4.0100	4.0600	3.5000	4.0600	-13.617%	4	1,772	-47.291%
2026-04-08	4.6000	4.7000	4.6000	4.7000	+2.174%	117	1,772	-54.468%
2026-04-07	4.4000	4.6000	4.4000	4.6000	+5.747%	3	1,746	-53.478%
2026-04-06	4.3500	4.3500	4.3500	4.3500	+3.325%	3	1,744	-50.805%
2026-04-02	4.2100	4.2100	4.2100	4.2100	-7.473%	1	1,743	-49.169%
2026-04-01	4.7000	4.7500	4.5500	4.5500	+0.220%	8	1,743	-52.967%
2026-03-31	4.1200	4.5400	4.1200	4.5400	+12.099%	9	1,735	-52.863%
2026-03-30	3.7000	4.1200	3.7000	4.0500	+3.846%	111	1,733	-47.160%
2026-03-27	4.0100	4.0100	3.7500	3.9000	-8.665%	461	1,625	-45.128%
2026-03-26	4.8000	4.8000	4.1300	4.2700	-14.600%	140	1,799	-49.883%
2026-03-25	5.1500	5.1500	5.0000	5.0000	-2.913%	123	1,794	-57.200%
2026-03-24	5.2100	5.2100	5.1500	5.1500	-11.966%	2	1,672	-58.447%
2026-03-23	5.8000	6.0000	5.8000	5.8500	+6.364%	42	1,677	-63.419%
2026-03-20	5.7000	5.7000	5.5000	5.5000	-13.386%	2	1,657	-61.091%
2026-03-19	6.8000	6.8000	6.3500	6.3500	-8.764%	2	1,657	-66.299%
2026-03-18	6.8000	6.9600	6.4100	6.9600	-6.199%	3	1,656	-69.253%
2026-03-17	7.4000	7.6500	7.4000	7.4200	+22.848%	33	1,653	-71.159%
2026-03-16	6.0900	6.0900	5.9000	6.0400	+7.857%	23	1,623	-64.570%
2026-03-13	5.5600	5.6000	5.5600	5.6000	-6.198%	6	1,602	-61.786%
2026-03-12	6.1500	6.1600	5.9700	5.9700	+4.921%	8	1,598	-64.154%
2026-03-11	5.8000	5.8700	5.6900	5.6900	+5.370%	17	1,594	-62.390%
2026-03-10	4.9900	5.4000	4.9900	5.4000	-6.087%	3	1,587	-60.370%
2026-03-09	5.3900	5.7500	5.3900	5.7500	-7.258%	3	1,588	-62.783%
2026-03-06	5.9000	6.2500	5.9000	6.2000	-2.362%	31	1,585	-65.484%
2026-03-05	7.0000	7.0000	6.3500	6.3500	-3.053%	14	1,584	-66.299%
2026-03-04	6.5700	6.6500	6.5500	6.5500	-8.392%	16	1,594	-67.328%
2026-03-03	6.4000	7.1500	6.4000	7.1500	+5.147%	24	1,592	-70.070%
2026-03-02	5.8500	6.8000	5.8500	6.8000	+6.250%	4	1,588	-68.529%
2026-02-27	6.9000	6.9000	6.4000	6.4000	-1.538%	17	1,588	-66.563%
2026-02-26	6.0500	6.5000	6.0500	6.5000	+17.754%	9	1,588	-67.077%
2026-02-25	5.5200	5.5200	5.5200	5.5200	+9.960%	3	1,581	-61.232%
2026-02-24	5.0000	5.0200	4.9000	5.0200	+5.684%	21	1,581	-57.371%
2026-02-23	5.2300	5.2500	4.7500	4.7500	-20.833%	15	1,579	-54.947%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+13.208%	14	1,571	-64.333%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-2.752%	2	1,567	-59.623%
2026-02-18	4.2500	5.5000	4.2500	5.4500	+17.204%	13	1,565	-60.734%
2026-02-17	4.4000	4.8100	4.4000	4.6500	-1.064%	15	1,561	-53.978%
2026-02-13	4.8500	4.8500	4.6000	4.7000	-10.476%	83	1,560	-54.468%
2026-02-12	5.1000	5.2500	4.8000	5.2500	+5.000%	4	1,560	-59.238%
2026-02-11	5.6000	5.6000	5.0000	5.0000	-15.966%	54	1,558	-57.200%
2026-02-10	6.2500	6.2500	5.9500	5.9500	-3.722%	51	1,557	-64.034%
2026-02-09	5.9300	6.1800	5.9300	6.1800	-0.323%	4	1,531	-65.372%
2026-02-06	6.6000	6.6000	5.9000	6.2000	-6.061%	9	1,531	-65.484%
2026-02-05	6.5500	7.4500	6.5500	6.6000	+10.000%	24	1,525	-67.576%
2026-02-04	6.9500	7.6000	5.4000	6.0000	-23.077%	45	1,509	-64.333%
2026-02-03	8.6000	8.6000	7.8000	7.8000	-17.460%	11	1,492	-72.564%
2026-02-02	9.4400	9.5000	9.4400	9.4500	+6.061%	5	1,497	-77.354%
2026-01-30	8.9500	8.9500	8.9100	8.9100	-9.543%	2	1,497	-75.982%
2026-01-29	9.5000	9.8500	8.9000	9.8500	+11.552%	12	1,497	-78.274%
2026-01-28	9.4200	9.4200	8.8300	8.8300	-9.436%	15	1,497	-75.764%
2026-01-27	9.7100	9.7500	9.0000	9.7500	-6.699%	12	1,493	-78.051%
2026-01-26	10.3000	10.5000	10.1000	10.4500	+6.633%	12	1,489	-79.522%
2026-01-23	10.5000	10.5000	9.7000	9.8000	-2.000%	74	1,497	-78.163%
2026-01-22	11.0000	11.0000	10.0000	10.0000	-13.043%	39	1,525	-78.600%
2026-01-21	11.8000	11.8000	11.4000	11.5000	+6.977%	25	1,528	-81.391%
2026-01-20	10.5500	10.7800	10.5500	10.7500	-0.463%	13	1,531	-80.093%
2026-01-16	10.8000	10.8000	10.8000	10.8000	-2.703%	1	1,525	-80.185%
2026-01-15	11.1000	11.2500	11.0000	11.1000	-4.310%	21	1,525	-80.721%
2026-01-14	11.6000	11.6000	11.6000	11.6000	+3.203%	1	1,528	-81.552%
2026-01-13	11.2400	11.2400	11.2400	11.2400	-2.261%	2	1,528	-80.961%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-4.167%	5	1,528	-81.391%
2026-01-09	12.9000	12.9000	12.0000	12.0000	-11.765%	5	1,528	-82.167%
2026-01-08	12.8500	13.7500	12.6000	13.6000	+10.121%	30	1,529	-84.265%
2026-01-07	13.3200	13.3200	12.3500	12.3500	+2.917%	11	1,528	-82.672%
2026-01-06	12.1500	12.3000	11.9000	12.0000	+22.200%	19	1,528	-82.167%
2026-01-05	9.5700	10.6500	9.3800	9.8200	-8.224%	21	1,512	-78.208%
2026-01-02	10.7500	10.7500	10.5500	10.7000	+1.711%	20	1,515	-80.000%
2025-12-31	10.2800	10.5200	10.2800	10.5200	+2.136%	4	1,514	-79.658%
2025-12-30	10.3000	10.3500	10.2200	10.3000	+4.569%	259	1,514	-79.223%
2025-12-29	9.8500	9.8500	9.8000	9.8500	-1.204%	33	1,315	-78.274%
2025-12-26	9.8900	10.0000	9.8900	9.9700	-0.300%	9	1,316	-78.536%
2025-12-24	9.9500	10.0000	9.9500	10.0000	+2.041%	4	1,307	-78.600%
2025-12-23	9.6500	9.8000	9.6500	9.8000	-3.066%	12	1,307	-78.163%
2025-12-22	10.2400	10.2400	10.0200	10.1100	+11.099%	13	1,300	-78.833%
2025-12-19	9.3500	9.3500	8.7500	9.1000	-7.614%	79	1,323	-76.484%
2025-12-18	9.6500	9.8500	9.6500	9.8500	+2.073%	23	1,306	-78.274%
2025-12-17	9.7300	9.8900	9.4500	9.6500	-5.392%	343	1,304	-77.824%
2025-12-16	10.5300	10.5300	10.2000	10.2000	-5.991%	26	1,121	-79.020%
2025-12-15	11.3000	11.3000	10.8500	10.8500	-15.035%	4	1,115	-80.276%
2025-12-12	13.5500	13.5500	12.7700	12.7700	-1.995%	5	1,114	-83.242%
2025-12-11	12.4000	13.0300	12.4000	13.0300	+3.413%	18	1,116	-83.576%
2025-12-10	14.8500	14.8500	11.7500	12.6000	-13.103%	64	1,115	-83.016%
2025-12-09	16.4000	16.7500	14.4000	14.5000	-16.905%	72	1,101	-85.241%
2025-12-05	17.4500	17.4500	17.4500	17.4500	+9.063%	1	1,108	-87.736%
2025-12-04	16.2500	16.2500	15.9800	16.0000	-1.538%	3	1,108	-86.625%
2025-12-03	16.5800	16.6500	15.9100	16.2500	+13.240%	19	1,108	-86.831%
2025-12-02	14.3100	14.3500	14.1000	14.3500	0.000%	106	1,112	-85.087%
2025-11-28	14.2000	14.3500	14.2000	14.3500	+0.702%	5	1,126	-85.087%
2025-11-26	13.0500	14.2500	13.0500	14.2500	+15.105%	47	1,095	-84.982%
2025-11-25	12.5500	12.5500	12.3500	12.3800	-0.562%	29	1,095	-82.714%
2025-11-24	12.7100	12.7500	12.4500	12.4500	-0.400%	10	1,085	-82.811%
2025-11-21	11.9000	13.0000	11.9000	12.5000	-9.942%	42	1,084	-82.880%
2025-11-20	15.8500	15.8500	13.0700	13.8800	-11.873%	23	1,093	-84.582%
2025-11-19	16.4000	16.4000	15.7500	15.7500	-11.017%	4	1,092	-86.413%
2025-11-18	17.1500	17.7200	16.4500	17.7000	+5.045%	100	1,091	-87.910%
2025-11-17	16.0000	16.8500	16.0000	16.8500	-6.389%	2	1,090	-87.300%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-4.762%	1	1,092	-88.111%
2025-11-12	19.5000	19.5000	18.9000	18.9000	+1.070%	2	1,092	-88.677%
2025-11-11	18.4500	18.7000	18.4500	18.7000	-3.159%	5	1,093	-88.556%
2025-11-10	18.8300	19.3100	18.0000	19.3100	+7.998%	7	1,092	-88.918%
2025-11-07	17.8000	17.8800	16.8500	17.8800	+0.393%	6	1,094	-88.031%
2025-11-06	18.2500	18.3000	17.8100	17.8100	-4.350%	22	1,098	-87.984%
2025-11-05	19.8500	19.8500	18.6000	18.6200	-5.722%	5	1,098	-88.507%
2025-11-04	18.5400	19.7500	17.6000	19.7500	-17.364%	4	1,098	-89.165%
2025-11-03	23.0000	23.9000	22.6300	23.9000	+8.636%	8	1,092	-91.046%
2025-10-31	22.2200	22.2200	21.9100	22.0000	+3.529%	3	1,092	-90.273%
2025-10-29	20.2300	21.3000	20.2300	21.2500	-1.529%	7	1,093	-89.929%
2025-10-28	22.0000	22.0000	21.4200	21.5800	-0.046%	6	1,098	-90.083%
2025-10-27	20.4000	21.5900	20.4000	21.5900	+7.950%	5	1,093	-90.088%
2025-10-23	19.4000	20.0000	19.3000	20.0000	+7.239%	14	1,093	-89.300%
2025-10-22	18.2000	18.7500	18.1500	18.6500	-4.847%	53	1,085	-88.525%
2025-10-21	19.5400	19.6000	19.5400	19.6000	-1.508%	7	1,097	-89.082%
2025-10-20	19.7700	19.9000	19.7700	19.9000	+4.737%	3	1,098	-89.246%
2025-10-17	19.1300	19.3600	18.7000	19.0000	-1.042%	6	1,098	-88.737%
2025-10-16	20.1000	20.1000	18.9000	19.2000	-7.022%	27	1,101	-88.854%
2025-10-15	22.0000	22.0000	20.1000	20.6500	-0.242%	6	1,113	-89.637%
2025-10-14	20.2900	20.7000	20.2900	20.7000	-6.122%	5	1,112	-89.662%
2025-10-09	22.8600	23.0300	22.0500	22.0500	-7.158%	9	1,112	-90.295%
2025-10-08	23.2700	23.7500	23.2700	23.7500	+7.127%	3	1,112	-90.989%
2025-10-07	22.1700	22.1700	22.1700	22.1700	-4.563%	1	1,114	-90.347%
2025-10-06	23.2300	23.2300	23.2300	23.2300	+3.984%	1	1,114	-90.788%
2025-10-03	22.3400	22.3400	22.3400	22.3400	+0.721%	1	1,114	-90.421%
2025-10-01	21.9300	22.1800	21.9300	22.1800	-7.967%	21	1,114	-90.352%
2025-09-29	23.9900	24.2800	23.9900	24.1000	+5.841%	3	1,111	-91.120%
2025-09-26	22.5100	22.7700	22.5100	22.7700	-0.957%	2	1,111	-90.602%
2025-09-24	22.9900	22.9900	22.9900	22.9900	+0.833%	1	1,111	-90.692%
2025-09-23	22.8000	22.8000	22.8000	22.8000	-7.317%	7	1,110	-90.614%
2025-09-22	25.3100	25.3100	24.6000	24.6000	+6.263%	4	1,110	-91.301%
2025-09-19	22.8000	23.1500	22.4500	23.1500	+12.107%	43	1,108	-90.756%
2025-09-18	20.5000	20.6500	20.5000	20.6500	+5.735%	6	1,069	-89.637%
2025-09-17	20.2700	20.2700	19.4200	19.5300	-14.530%	32	1,073	-89.042%
2025-09-16	23.2000	23.2000	22.3500	22.8500	+1.556%	25	1,087	-90.635%
2025-09-15	22.8300	22.8300	22.5000	22.5000	+7.143%	6	1,084	-90.489%
2025-09-12	21.1700	21.1700	21.0000	21.0000	+0.478%	3	1,084	-89.810%
2025-09-11	18.3800	20.9000	18.3800	20.9000	+1.456%	116	1,084	-89.761%
2025-09-10	20.6000	20.6000	20.6000	20.6000	+4.622%	1	1,191	-89.612%
2025-09-09	19.6900	19.6900	19.6900	19.6900	+3.632%	30	1,191	-89.132%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+6.145%	25	1,176	-88.737%
2025-09-05	17.3900	18.0000	17.3900	17.9000	-7.827%	30	1,176	-88.045%
2025-09-02	19.1900	19.4200	19.1700	19.4200	+1.835%	7	1,149	-88.980%
2025-08-29	19.1500	19.4500	19.0500	19.0700	-10.846%	5	1,151	-88.778%
2025-08-27	21.3900	21.3900	21.3900	21.3900	-2.551%	1	1,151	-89.995%
2025-08-26	21.5900	21.9500	21.5900	21.9500	+1.152%	28	1,151	-90.251%
2025-08-22	21.7000	21.7000	21.7000	21.7000	+6.844%	1	1,172	-90.138%
2025-08-21	19.8800	20.3100	19.7500	20.3100	+6.614%	6	1,172	-89.463%
2025-08-20	19.0500	19.0500	19.0500	19.0500	-11.724%	1	1,171	-88.766%
2025-08-19	21.5800	21.5800	21.5800	21.5800	+7.631%	1	1,170	-90.083%
2025-08-18	20.0500	20.0500	20.0500	20.0500	+8.967%	2	1,171	-89.327%
2025-08-14	18.4000	18.4000	18.4000	18.4000	+3.081%	4	1,171	-88.370%
2025-08-13	17.8500	17.8500	17.8500	17.8500	-6.789%	3	1,171	-88.011%
2025-08-12	19.1700	19.1700	19.1500	19.1500	+5.626%	3	1,171	-88.825%
2025-08-11	18.3500	18.3500	18.1300	18.1300	+2.198%	6	1,172	-88.196%
2025-08-08	20.5000	20.5000	17.3000	17.7400	-8.792%	37	1,170	-87.937%
2025-08-07	19.3700	19.5000	19.3700	19.4500	+15.843%	9	1,146	-88.997%
2025-08-06	17.0500	17.1000	16.0000	16.7900	-3.892%	16	1,146	-87.254%
2025-08-05	18.0000	18.6700	17.4700	17.4700	+1.393%	9	1,146	-87.750%
2025-08-04	16.9900	17.2300	16.9900	17.2300	+5.125%	2	1,145	-87.580%
2025-08-01	16.0000	16.4500	15.8000	16.3900	-4.986%	9	1,146	-86.943%
2025-07-31	17.2500	17.2500	17.2500	17.2500	+6.023%	3	1,145	-87.594%
2025-07-30	16.1000	16.2700	16.1000	16.2700	-4.854%	2	1,144	-86.847%
2025-07-29	17.5000	17.5500	16.3800	17.1000	-11.169%	24	1,145	-87.485%
2025-07-28	19.1100	19.2500	19.1100	19.2500	+0.260%	28	1,159	-88.883%
2025-07-25	19.2000	19.2000	19.2000	19.2000	-2.041%	8	1,159	-88.854%
2025-07-23	19.6000	19.6000	19.6000	19.6000	-3.210%	2	1,159	-89.082%
2025-07-22	19.5000	20.2500	19.5000	20.2500	+4.060%	39	1,157	-89.432%
2025-07-21	19.4600	19.4600	19.4600	19.4600	+0.103%	1	1,161	-89.003%
2025-07-18	19.4400	19.4400	19.4400	19.4400	+0.465%	50	1,161	-88.992%
2025-07-16	19.5400	19.5400	19.3500	19.3500	-7.593%	5	1,161	-88.941%
2025-07-15	20.9400	20.9400	20.9400	20.9400	-5.249%	1	1,161	-89.780%
2025-07-14	22.1000	22.1000	22.1000	22.1000	-6.117%	5	1,161	-90.317%
2025-07-11	23.5400	23.5400	23.5400	23.5400	-1.506%	5	1,166	-90.909%
2025-07-09	24.5000	24.5000	23.9000	23.9000	-2.129%	11	1,169	-91.046%
2025-07-08	23.7000	24.4200	23.7000	24.4200	+3.782%	3	1,168	-91.237%
2025-07-07	23.4900	24.3000	23.4900	23.5300	+9.087%	14	1,165	-90.905%
2025-07-03	21.5700	21.5700	21.5700	21.5700	-0.599%	1	1,174	-90.079%
2025-06-30	21.3900	21.7000	21.3000	21.7000	+6.634%	5	1,174	-90.138%
2025-06-27	20.0000	20.3500	19.9700	20.3500	-4.505%	6	1,174	-89.484%
2025-06-26	20.6500	21.8000	20.6500	21.3100	+4.461%	11	1,175	-89.958%
2025-06-25	20.4000	20.4000	20.4000	20.4000	-3.318%	2	1,183	-89.510%
2025-06-24	20.5900	21.1000	20.5900	21.1000	+33.544%	4	1,182	-89.858%
2025-06-20	15.8000	15.8000	15.8000	15.8000	-4.416%	2	1,182	-86.456%
2025-06-17	16.5300	16.5300	16.5300	16.5300	-2.478%	10	1,182	-87.054%
2025-06-16	17.1500	17.1500	16.9500	16.9500	+4.565%	7	1,172	-87.375%
2025-06-13	16.2100	16.2100	16.2100	16.2100	-7.371%	14	1,167	-86.798%
2025-06-11	18.1300	18.1300	17.5000	17.5000	+7.296%	5	1,167	-87.771%
2025-06-04	16.6300	16.6300	16.3100	16.3100	+1.430%	5	1,170	-86.879%
2025-06-03	16.0800	16.0800	16.0800	16.0800	-4.796%	1	1,170	-86.692%
2025-06-02	16.0000	16.8900	16.0000	16.8900	-2.819%	133	1,170	-87.330%
2025-05-29	18.7400	18.7400	17.2000	17.3800	-13.489%	21	1,040	-87.687%
2025-05-28	20.0900	20.0900	20.0900	20.0900	-1.034%	1	1,041	-89.348%
2025-05-27	20.0700	20.4000	19.9700	20.3000	+4.910%	50	1,040	-89.458%
2025-05-23	19.6900	19.6900	19.3500	19.3500	-3.731%	40	1,037	-88.941%
2025-05-21	20.1000	20.1000	20.1000	20.1000	-9.865%	1	1,037	-89.353%
2025-05-20	22.3000	22.3000	22.3000	22.3000	-0.889%	1	1,037	-90.404%
2025-05-16	21.9500	22.5000	21.7100	22.5000	+7.399%	8	1,037	-90.489%
2025-05-15	20.9500	20.9500	20.9500	20.9500	-1.179%	5	1,036	-89.785%
2025-05-14	20.9500	21.6000	20.9500	21.2000	-4.072%	4	1,036	-89.906%
2025-05-13	18.8000	22.1000	18.8000	22.1000	+13.159%	18	1,035	-90.317%
2025-05-12	18.6000	19.5300	18.6000	19.5300	+18.435%	3	1,031	-89.042%
2025-05-09	16.4900	16.4900	16.4900	16.4900	-4.737%	4	1,029	-87.022%
2025-05-07	16.3000	17.3100	16.3000	17.3100	-5.151%	3	1,029	-87.637%
2025-05-06	18.2500	18.2500	18.2500	18.2500	-2.145%	1	1,029	-88.274%
2025-05-05	17.3000	18.6500	17.3000	18.6500	+11.677%	2	1,029	-88.525%
2025-05-02	16.6900	16.7000	16.6900	16.7000	+6.032%	6	1,031	-87.186%
2025-05-01	15.7500	15.7500	15.7500	15.7500	+9.375%	1	1,028	-86.413%
2025-04-30	13.4800	14.4500	13.4600	14.4000	+0.840%	45	1,027	-85.139%
2025-04-29	14.2800	14.2800	14.2800	14.2800	+0.351%	5	1,026	-85.014%
2025-04-25	14.6000	14.6000	14.2300	14.2300	+12.937%	78	1,031	-84.961%
2025-04-24	12.7000	12.7000	12.6000	12.6000	+1.942%	27	993	-83.016%
2025-04-23	12.3600	12.3600	12.3600	12.3600	+12.877%	10	966	-82.686%
2025-04-21	10.9500	10.9500	10.9500	10.9500	-13.095%	50	966	-80.457%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+28.571%	2	1,014	-83.016%
2025-04-16	9.8000	9.8000	9.8000	9.8000	-17.230%	3	1,014	-78.163%
2025-04-15	11.3600	11.8400	11.3600	11.8400	+10.861%	3	1,014	-81.926%
2025-04-11	10.6800	10.6800	10.6800	10.6800	-4.558%	2	1,014	-79.963%
2025-04-09	9.1000	11.1900	9.0000	11.1900	+39.875%	5	1,013	-80.876%
2025-04-08	8.5000	8.5000	8.0000	8.0000	+2.564%	2	1,009	-73.250%
2025-04-07	7.8000	7.8000	7.8000	7.8000	-2.500%	22	1,009	-72.564%
2025-04-04	8.5000	8.5000	8.0000	8.0000	-20.635%	8	989	-73.250%
2025-04-03	10.0800	10.0800	10.0800	10.0800	-1.466%	1	988	-78.770%
2025-03-31	10.2300	10.2300	10.2300	10.2300	-13.378%	1	987	-79.081%
2025-03-20	11.8500	11.8500	11.8100	11.8100	+13.558%	50	986	-81.880%
2025-03-13	11.0000	11.0000	10.4000	10.4000	-10.345%	4	956	-79.423%
2025-03-10	11.6500	11.6500	11.6000	11.6000	-10.078%	11	956	-81.552%
2025-03-04	12.9000	12.9000	12.9000	12.9000	+1.097%	1	956	-83.411%
2025-02-28	12.7600	12.7600	12.7600	12.7600	-3.698%	20	957	-83.229%
2025-02-25	13.2500	13.2500	13.2500	13.2500	+1.533%	1	966	-83.849%
2025-02-24	13.0500	13.0500	13.0500	13.0500	-10.186%	1	966	-83.602%
2025-02-21	15.6500	15.6500	14.5300	14.5300	-3.583%	56	966	-85.272%
2025-02-14	15.0700	15.0700	15.0700	15.0700	+22.920%	200	1,059	-85.800%
2025-02-12	12.2600	12.2600	12.2600	12.2600	-15.739%	1	1,059	-82.545%
2025-02-10	13.8800	14.5500	13.8800	14.5500	+11.494%	19	1,060	-85.292%
2025-02-07	13.0500	13.5600	12.9800	13.0500	+37.368%	46	1,060	-83.602%
2025-02-06	8.4500	9.5000	8.4500	9.5000	+33.992%	7	1,051	-77.474%
2025-02-05	7.5000	7.5000	7.0500	7.0900	-26.146%	8	1,053	-69.817%
2025-02-04	9.3000	9.7500	9.3000	9.6000	+14.286%	23	1,052	-77.708%
2025-01-30	8.4000	8.4000	8.4000	8.4000	-9.968%	1	1,054	-74.524%
2025-01-27	9.3300	9.3300	9.3300	9.3300	+1.413%	9	1,054	-77.063%
2025-01-21	9.2000	9.2000	9.2000	9.2000	-7.538%	6	1,053	-76.739%
2025-01-17	9.9500	9.9500	9.9500	9.9500	-4.327%	2	1,053	-78.492%
2025-01-16	10.4300	10.4300	10.4000	10.4000	+18.857%	2	1,053	-79.423%
2025-01-14	9.0000	9.0000	8.7500	8.7500	-1.685%	2	1,053	-75.543%
2025-01-08	8.9000	8.9000	8.9000	8.9000	-3.888%	1	1,053	-75.955%
2025-01-06	9.7000	10.1000	9.2600	9.2600	+4.045%	64	1,053	-76.890%
2025-01-03	8.6000	8.9900	8.6000	8.9000	+27.874%	58	1,053	-75.955%
2024-12-31	7.1000	7.1000	6.6100	6.9600	-10.769%	49	1,097	-69.253%
2024-12-24	7.8000	7.8000	7.8000	7.8000	+3.175%	1	1,098	-72.564%
2024-12-20	7.5600	7.5600	7.5600	7.5600	-1.047%	1	1,098	-71.693%
2024-12-19	7.6400	7.6400	7.6400	7.6400	-3.413%	2	1,098	-71.990%
2024-12-18	7.9100	7.9100	7.9100	7.9100	+5.467%	1	1,098	-72.946%
2024-12-16	7.5000	7.5000	7.5000	7.5000	+1.351%	6	1,098	-71.467%
2024-12-13	7.2700	7.5000	7.2500	7.4000	-9.425%	104	1,098	-71.081%
2024-12-12	8.1700	8.1700	8.1700	8.1700	+4.076%	1	1,047	-73.807%
2024-12-11	7.5400	7.8500	7.5000	7.8500	-7.101%	14	1,047	-72.739%
2024-12-10	8.4500	8.4500	8.4500	8.4500	-3.429%	5	1,033	-74.675%
2024-12-09	8.7500	8.7500	8.7500	8.7500	+2.941%	14	1,033	-75.543%
2024-12-06	8.9000	9.0500	8.5000	8.5000	-1.163%	20	1,033	-74.824%
2024-12-05	9.9000	9.9000	8.6000	8.6000	-25.217%	5	1,026	-75.116%
2024-11-29	11.5000	11.5000	11.5000	11.5000	-0.862%	2	1,026	-81.391%
2024-11-27	11.6000	11.6000	11.6000	11.6000	+4.036%	5	1,026	-81.552%
2024-11-26	11.1500	11.1500	11.1500	11.1500	-8.831%	1	1,026	-80.807%
2024-11-25	12.2300	12.2300	12.2300	12.2300	+18.969%	1	1,026	-82.502%
2024-11-21	10.5000	10.5000	10.2800	10.2800	+2.289%	11	1,025	-79.183%
2024-11-19	10.0000	10.1500	10.0000	10.0500	-3.828%	826	1,018	-78.706%
2024-11-18	9.9000	10.4500	9.7000	10.4500	-5.086%	12	325	-79.522%
2024-11-14	11.0100	11.0100	11.0100	11.0100	+1.475%	2	325	-80.563%
2024-11-13	11.2000	11.2200	10.8500	10.8500	-9.583%	6	325	-80.276%
2024-11-11	12.0000	12.0000	12.0000	12.0000	+4.712%	3	326	-82.167%
2024-11-08	11.9200	11.9200	11.4600	11.4600	-6.373%	42	326	-81.326%
2024-11-07	12.2400	12.2400	12.2400	12.2400	-6.207%	10	343	-82.516%
2024-11-05	13.0500	13.0500	13.0500	13.0500	+13.478%	5	348	-83.602%
2024-10-31	11.5000	11.5000	11.5000	11.5000	-30.303%	1	343	-81.391%
2024-10-30	16.5000	16.5000	16.5000	16.5000	-1.138%	3	344	-87.030%
2024-10-29	16.6900	16.6900	16.6900	16.6900	+8.026%	1	344	-87.178%
2024-10-25	15.4500	15.4500	15.4500	15.4500	-2.029%	4	345	-86.149%
2024-10-24	15.7700	15.7700	15.7700	15.7700	-13.161%	1	345	-86.430%
2024-10-16	18.1600	18.1600	18.1600	18.1600	-4.421%	2	346	-88.216%
2024-10-15	18.9900	19.0700	18.9900	19.0000	-6.496%	3	348	-88.737%
2024-10-14	20.3200	20.3200	20.3200	20.3200	-4.151%	1	346	-89.469%
2024-10-11	19.6500	21.2000	19.6500	21.2000	+42.282%	42	356	-89.906%
2024-09-26	14.9000	14.9000	14.9000	14.9000	-2.614%	1	352	-85.638%
2024-09-25	15.3000	15.3000	15.3000	15.3000	+3.729%	1	353	-86.013%
2024-09-24	14.7500	14.7500	14.7500	14.7500	+7.664%	1	352	-85.492%
2024-09-23	13.7000	13.7000	13.7000	13.7000	-5.842%	3	352	-84.380%
2024-09-19	14.5000	14.5500	14.5000	14.5500	+8.989%	3	352	-85.292%
2024-09-17	13.3500	13.3500	13.3500	13.3500	+6.800%	1	353	-83.970%
2024-09-16	12.5000	12.5000	12.5000	12.5000	+18.259%	3	352	-82.880%
2024-09-12	10.5700	10.5700	10.5700	10.5700	+3.122%	1	352	-79.754%
2024-09-11	10.3500	10.3500	10.2500	10.2500	-12.017%	4	353	-79.122%
2024-09-09	11.7800	11.7800	11.6500	11.6500	-5.592%	4	357	-81.631%
2024-09-05	12.4000	12.4000	12.3400	12.3400	-5.077%	2	361	-82.658%
2024-09-03	13.0000	13.0000	13.0000	13.0000	-1.887%	1	360	-83.538%

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