Dark

UBER20261218C95
UBER Dec 18 2026 95.00 Call (UBER261218C00095000)
option OPRA

EOD

Oct 1, 2026

0.2600-13.333%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.4600	0.2400	0.2600	-13.333%	9	2,513	0.000%
2026-09-30	0.3400	0.3400	0.3000	0.3000	-6.250%	5	2,519	-13.333%
2026-09-29	0.3600	0.3700	0.3200	0.3200	+6.667%	10	2,520	-18.750%
2026-09-28	0.3700	0.3700	0.3000	0.3000	-21.053%	46	2,516	-13.333%
2026-09-25	0.4100	0.4100	0.3600	0.3800	0.000%	16	2,515	-31.579%
2026-09-24	0.3900	0.4000	0.3800	0.3800	-5.000%	8	2,524	-31.579%
2026-09-23	0.4400	0.4500	0.3700	0.4000	-9.091%	73	2,522	-35.000%
2026-09-22	0.5100	0.5100	0.4400	0.4400	-16.981%	43	2,547	-40.909%
2026-09-21	0.5700	0.5700	0.4500	0.5300	+8.163%	137	2,585	-50.943%
2026-09-18	0.4900	0.5400	0.4900	0.4900	-16.949%	20	2,574	-46.939%
2026-09-17	0.5600	0.6100	0.5600	0.5900	-15.714%	117	2,573	-55.932%
2026-09-16	0.6600	0.7000	0.6400	0.7000	-1.408%	17	2,570	-62.857%
2026-09-15	0.8000	0.8100	0.7100	0.7100	-10.127%	18	2,583	-63.380%
2026-09-14	0.8500	0.8600	0.7200	0.7900	+1.282%	43	2,583	-67.089%
2026-09-11	0.8200	0.8200	0.7200	0.7800	-22.000%	32	2,592	-66.667%
2026-09-10	0.6600	1.0200	0.6600	1.0000	+29.870%	42	2,583	-74.000%
2026-09-09	0.9500	0.9500	0.7500	0.7700	-22.222%	208	2,585	-66.234%
2026-09-08	1.0800	1.1000	0.9400	0.9900	-34.000%	86	2,582	-73.737%
2026-09-04	1.3600	1.5000	1.2600	1.5000	+2.740%	58	2,571	-82.667%
2026-09-03	1.4000	1.5300	1.4000	1.4600	-3.311%	56	2,571	-82.192%
2026-09-02	1.5500	1.6000	1.4100	1.5100	+14.394%	43	2,559	-82.781%
2026-09-01	1.4600	1.4600	1.3200	1.3200	-12.000%	5	2,538	-80.303%
2026-08-31	1.8400	1.8400	1.4000	1.5000	-25.373%	24	2,537	-82.667%
2026-08-28	1.8100	2.0100	1.8100	2.0100	+14.857%	155	2,544	-87.065%
2026-08-27	1.7500	1.7500	1.6200	1.7500	-18.981%	41	2,414	-85.143%
2026-08-26	2.9800	3.0100	2.1600	2.1600	-12.903%	31	2,401	-87.963%
2026-08-25	2.2600	2.5300	2.2600	2.4800	+10.222%	28	2,388	-89.516%
2026-08-24	2.1500	2.4300	2.1500	2.2500	-1.747%	221	2,374	-88.444%
2026-08-21	2.2400	2.6000	2.1600	2.2900	+0.881%	309	2,261	-88.646%
2026-08-20	2.2400	2.5500	2.1800	2.2700	0.000%	36	2,037	-88.546%
2026-08-19	1.4000	2.4400	1.4000	2.2700	+51.333%	113	2,009	-88.546%
2026-08-18	1.9100	1.9100	1.5000	1.5000	-0.662%	26	1,950	-82.667%
2026-08-17	1.8400	1.8400	1.4800	1.5100	-9.036%	14	1,944	-82.781%
2026-08-14	1.8000	1.8000	1.6200	1.6600	-1.190%	51	1,933	-84.337%
2026-08-13	1.6400	1.6800	1.4800	1.6800	-0.592%	91	1,943	-84.524%
2026-08-12	1.7200	1.9800	1.4300	1.6900	-24.889%	40	1,906	-84.615%
2026-08-11	2.4500	2.4700	2.1700	2.2500	+8.173%	59	1,931	-88.444%
2026-08-10	2.0000	2.2400	2.0000	2.0800	+29.193%	85	1,925	-87.500%
2026-08-07	1.3500	1.7800	1.3500	1.6100	+53.333%	73	1,894	-83.851%
2026-08-06	0.9100	1.0600	0.9000	1.0500	+31.250%	23	1,859	-75.238%
2026-08-05	0.9300	1.0000	0.6500	0.8000	-52.096%	72	1,840	-67.500%
2026-08-04	1.4700	1.6700	1.4500	1.6700	+1.212%	28	1,850	-84.431%
2026-08-03	1.5100	1.6500	1.4300	1.6500	+30.952%	22	1,843	-84.242%
2026-07-31	1.2800	1.3200	1.2300	1.2600	-5.263%	28	1,835	-79.365%
2026-07-30	1.2000	1.3300	1.1400	1.3300	-9.524%	41	1,841	-80.451%
2026-07-29	1.3000	1.4700	1.3000	1.4700	+2.797%	10	1,864	-82.313%
2026-07-28	1.4300	1.4300	1.4300	1.4300	+14.400%	6	1,868	-81.818%
2026-07-27	1.0500	1.2500	1.0200	1.2500	+25.000%	10	1,864	-79.200%
2026-07-24	1.2000	1.3000	1.0000	1.0000	-23.664%	5	1,865	-74.000%
2026-07-23	1.4500	1.4500	1.1900	1.3100	-9.655%	75	1,865	-80.153%
2026-07-22	1.4400	1.4800	1.4400	1.4500	-15.698%	8	1,906	-82.069%
2026-07-21	1.7800	1.7800	1.7200	1.7200	-6.011%	3	1,900	-84.884%
2026-07-20	1.9400	2.0800	1.8300	1.8300	-1.081%	23	1,899	-85.792%
2026-07-17	1.9100	1.9100	1.8500	1.8500	-16.290%	63	1,889	-85.946%
2026-07-16	2.0500	2.2100	2.0500	2.2100	-3.070%	43	1,937	-88.235%
2026-07-15	2.1600	2.2800	2.1000	2.2800	+4.110%	32	1,940	-88.596%
2026-07-14	2.2800	2.2800	2.1900	2.1900	-16.092%	3	1,949	-88.128%
2026-07-13	2.8900	2.8900	2.4600	2.6100	+2.353%	68	1,948	-90.038%
2026-07-10	2.8000	2.8000	2.5000	2.5500	+4.082%	45	1,966	-89.804%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-8.240%	2	1,967	-89.388%
2026-07-08	2.6700	2.6700	2.6700	2.6700	-1.838%	1	1,967	-90.262%
2026-07-07	2.5600	2.7200	2.5600	2.7200	+13.808%	105	1,966	-90.441%
2026-07-06	2.3200	2.4000	2.3200	2.3900	-0.417%	10	2,063	-89.121%
2026-07-02	2.3200	2.6000	2.3200	2.4000	+4.348%	4	2,073	-89.167%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-0.862%	1	2,073	-88.696%
2026-06-30	2.3500	2.3500	2.3200	2.3200	-22.667%	2	2,073	-88.793%
2026-06-29	3.2200	3.6000	2.8100	3.0000	-4.459%	20	2,071	-91.333%
2026-06-26	2.7700	3.3000	2.7700	3.1400	+35.931%	73	2,068	-91.720%
2026-06-25	2.5000	2.5000	2.2800	2.3100	-18.085%	107	2,006	-88.745%
2026-06-24	1.7500	3.1600	1.7500	2.8200	+62.069%	53	1,905	-90.780%
2026-06-23	1.7500	1.8600	1.7400	1.7400	-17.536%	16	1,877	-85.057%
2026-06-22	2.1000	2.1100	2.1000	2.1100	-0.472%	3	1,887	-87.678%
2026-06-18	2.2000	2.2000	2.0700	2.1200	-11.297%	12	1,877	-87.736%
2026-06-17	2.4500	2.4500	2.3900	2.3900	-9.811%	3	1,877	-89.121%
2026-06-16	2.5900	2.6500	2.5900	2.6500	+9.959%	3	1,877	-90.189%
2026-06-15	2.1600	2.4500	2.1600	2.4100	+47.853%	11	1,872	-89.212%
2026-06-12	1.6800	1.6800	1.5400	1.6300	-12.366%	11	1,872	-84.049%
2026-06-11	1.6000	1.9500	1.6000	1.8600	+0.541%	16	1,872	-86.022%
2026-06-10	2.0100	2.0100	1.8500	1.8500	-14.352%	4	1,872	-85.946%
2026-06-09	2.2200	2.2200	2.0000	2.1600	-1.370%	18	1,871	-87.963%
2026-06-08	2.2100	2.2100	2.1700	2.1900	-7.203%	8	1,873	-88.128%
2026-06-05	2.2900	2.3600	2.2700	2.3600	-23.871%	6	1,865	-88.983%
2026-06-04	2.8600	3.1000	2.8600	3.1000	+17.871%	3	1,866	-91.613%
2026-06-03	2.4700	2.6300	2.4700	2.6300	-7.719%	8	1,865	-90.114%
2026-06-02	2.9000	2.9300	2.8500	2.8500	-20.833%	36	1,872	-90.877%
2026-06-01	2.9300	3.6000	2.9100	3.6000	+46.341%	21	1,892	-92.778%
2026-05-29	2.4200	2.7500	2.4200	2.4600	+5.128%	123	1,885	-89.431%
2026-05-27	2.2300	2.3400	2.2300	2.3400	-0.847%	6	1,763	-88.889%
2026-05-26	2.4000	2.4000	2.2900	2.3600	-12.593%	17	1,762	-88.983%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-13.183%	1	1,759	-90.370%
2026-05-21	3.0300	3.1100	3.0300	3.1100	-4.601%	5	1,760	-91.640%
2026-05-19	3.5000	3.5000	3.2600	3.2600	-4.118%	6	1,760	-92.025%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+0.890%	6	1,757	-92.353%
2026-05-15	2.7600	3.4000	2.7600	3.3700	-0.882%	23	1,757	-92.285%
2026-05-14	2.8700	3.4000	2.8700	3.4000	+6.583%	3	1,743	-92.353%
2026-05-13	3.2600	3.2600	3.1900	3.1900	-15.160%	10	1,743	-91.850%
2026-05-12	3.7600	3.7600	3.7600	3.7600	+0.267%	1	1,743	-93.085%
2026-05-11	3.8500	3.8500	3.7500	3.7500	+1.351%	3	1,743	-93.067%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-9.314%	20	1,729	-92.973%
2026-05-07	4.4800	4.4800	4.0200	4.0800	-14.105%	18	1,742	-93.627%
2026-05-06	4.6800	5.0500	4.3500	4.7500	+41.791%	115	1,729	-94.526%
2026-05-05	3.5000	3.5500	3.3500	3.3500	-5.634%	8	1,672	-92.239%
2026-05-04	3.4500	3.7100	3.3500	3.5500	-8.974%	9	1,668	-92.676%
2026-05-01	3.9500	3.9500	3.9000	3.9000	+11.429%	2	1,666	-93.333%
2026-04-30	3.8300	3.8300	3.5000	3.5000	-8.616%	20	1,666	-92.571%
2026-04-29	3.7000	3.8300	3.5500	3.8300	-10.723%	98	1,663	-93.211%
2026-04-28	4.2200	4.2900	4.2200	4.2900	-1.152%	30	1,690	-93.939%
2026-04-27	4.3300	4.3400	4.3000	4.3400	+25.797%	56	1,660	-94.009%
2026-04-24	3.6000	3.6000	3.4500	3.4500	-29.592%	4	1,685	-92.464%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,683	-94.694%
2026-04-20	4.3800	4.6500	4.3300	4.5000	-2.174%	54	1,683	-94.222%
2026-04-17	4.9500	5.0000	4.6000	4.6000	+2.222%	9	1,657	-94.348%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-9.091%	2	1,651	-94.222%
2026-04-15	3.7000	4.9500	3.7000	4.9500	+50.000%	48	1,651	-94.747%
2026-04-14	3.4000	3.4000	3.3000	3.3000	+21.771%	4	1,666	-92.121%
2026-04-10	3.1300	3.1300	2.7100	2.7100	-9.667%	9	1,664	-90.406%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,657	-91.333%
2026-04-08	3.5000	3.5900	3.2500	3.3500	-2.899%	7	1,657	-92.239%
2026-04-06	3.9000	3.9000	3.4500	3.4500	0.000%	8	1,652	-92.464%
2026-04-02	3.2400	3.4500	3.1000	3.4500	-1.429%	20	1,648	-92.464%
2026-04-01	3.5500	3.6700	3.5000	3.5000	+1.449%	22	1,648	-92.571%
2026-03-31	3.3500	3.4500	3.2000	3.4500	+12.378%	18	1,648	-92.464%
2026-03-30	3.1500	3.3000	3.0700	3.0700	+8.099%	10	1,644	-91.531%
2026-03-27	2.9400	3.0000	2.8400	2.8400	-11.250%	37	1,644	-90.845%
2026-03-26	3.4500	3.4500	3.2000	3.2000	-15.789%	9	1,655	-91.875%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-10.165%	3	1,662	-93.158%
2026-03-24	3.8500	4.2300	3.8500	4.2300	-10.947%	6	1,665	-93.853%
2026-03-23	5.2000	5.2000	4.5500	4.7500	+9.195%	6	1,667	-94.526%
2026-03-20	4.4600	4.4600	4.3500	4.3500	-11.043%	3	1,666	-94.023%
2026-03-19	5.5500	5.5500	4.8900	4.8900	-18.090%	3	1,663	-94.683%
2026-03-17	5.5500	6.0800	5.5500	5.9700	+23.093%	25	1,661	-95.645%
2026-03-16	4.5000	4.8500	4.5000	4.8500	+2.321%	7	1,637	-94.639%
2026-03-13	4.5000	4.7400	4.5000	4.7400	+9.722%	12	1,633	-94.515%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-8.085%	1	1,631	-93.981%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,630	-94.468%
2026-03-10	4.3500	4.3500	4.0000	4.0000	-8.046%	4	1,629	-93.500%
2026-03-09	4.2000	4.3500	4.2000	4.3500	-11.224%	2	1,626	-94.023%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-4.854%	27	1,626	-94.694%
2026-03-05	5.4900	5.8000	5.1500	5.1500	-3.738%	114	1,633	-94.951%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-4.804%	4	1,637	-95.140%
2026-03-03	5.5500	5.6200	5.5500	5.6200	+6.844%	29	1,637	-95.374%
2026-02-27	4.9500	5.3000	4.9500	5.2600	-1.866%	17	1,618	-95.057%
2026-02-26	5.0100	5.3600	5.0100	5.3600	+34.000%	2	1,624	-95.149%
2026-02-24	3.8700	4.0000	3.8700	4.0000	0.000%	31	1,624	-93.500%
2026-02-23	4.5000	4.5000	4.0000	4.0000	-14.894%	2	1,607	-93.500%
2026-02-20	5.5000	5.5000	4.7000	4.7000	+8.046%	2	1,609	-94.468%
2026-02-19	4.4900	4.4900	4.3500	4.3500	0.000%	2	1,608	-94.023%
2026-02-18	4.5500	5.5500	4.3000	4.3500	+14.474%	8	1,607	-94.023%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,608	-93.158%
2026-02-13	3.6700	4.0000	3.6000	3.6000	-14.692%	11	1,606	-92.778%
2026-02-12	4.1100	4.5000	3.9800	4.2200	-0.706%	573	1,606	-93.839%
2026-02-11	4.2000	4.2500	4.2000	4.2500	-10.526%	11	1,545	-93.882%
2026-02-10	4.9000	4.9000	4.7500	4.7500	-5.000%	13	1,546	-94.526%
2026-02-09	4.8700	5.0000	4.8000	5.0000	+3.093%	18	1,546	-94.800%
2026-02-06	4.8000	4.8500	4.8000	4.8500	-6.190%	5	1,543	-94.639%
2026-02-05	5.2700	5.6500	4.9000	5.1700	-1.524%	10	1,542	-94.971%
2026-02-04	5.2500	5.2500	4.3300	5.2500	-16.799%	29	1,541	-95.048%
2026-02-03	7.0300	7.0300	6.3100	6.3100	-23.049%	1,293	1,536	-95.880%
2026-01-29	8.2800	8.2800	8.2000	8.2000	+10.811%	3	2,103	-96.829%
2026-01-28	7.8400	7.8400	7.4000	7.4000	-6.918%	5	2,103	-96.486%
2026-01-27	7.7500	7.9500	7.7500	7.9500	-6.580%	4	2,101	-96.730%
2026-01-26	8.4300	8.5100	8.3000	8.5100	+1.310%	7	2,098	-96.945%
2026-01-23	8.8000	8.8000	8.4000	8.4000	-4.545%	6	2,102	-96.905%
2026-01-22	9.2500	9.2500	8.8000	8.8000	-6.977%	17	2,102	-97.045%
2026-01-21	9.5500	9.5500	9.0000	9.4600	-0.942%	5	2,101	-97.252%
2026-01-16	9.9000	9.9000	8.8400	9.5500	+2.688%	21	2,097	-97.277%
2026-01-15	9.0000	9.3000	9.0000	9.3000	-6.533%	2	2,097	-97.204%
2026-01-14	9.9500	9.9500	9.9500	9.9500	+0.505%	1	2,095	-97.387%
2026-01-12	10.0000	10.0000	9.9000	9.9000	-1.000%	34	2,095	-97.374%
2026-01-09	10.2500	10.2500	10.0000	10.0000	-9.091%	80	2,095	-97.400%
2026-01-08	10.5500	11.0000	10.5500	11.0000	+4.862%	43	2,029	-97.636%
2026-01-07	11.0300	11.0300	10.4900	10.4900	+5.110%	8	2,027	-97.521%
2026-01-06	9.5000	10.5000	9.5000	9.9800	+24.594%	162	2,021	-97.395%
2026-01-05	8.6000	8.6000	8.0000	8.0100	-8.977%	45	2,000	-96.754%
2026-01-02	8.7500	8.8000	8.7500	8.8000	+2.924%	9	2,039	-97.045%
2025-12-30	8.4700	8.5500	8.4700	8.5500	+4.268%	85	2,032	-96.959%
2025-12-29	8.2300	8.2300	8.1700	8.2000	-1.796%	21	2,019	-96.829%
2025-12-26	8.1000	8.3500	8.1000	8.3500	+4.245%	11	2,013	-96.886%
2025-12-23	8.5500	8.5500	8.0000	8.0100	-4.643%	16	2,007	-96.754%
2025-12-22	8.8800	8.8800	8.3500	8.4000	+7.006%	1,278	1,994	-96.905%
2025-12-19	7.6500	7.8500	7.3500	7.8500	-3.086%	16	1,176	-96.688%
2025-12-18	8.4000	8.4000	8.0500	8.1000	0.000%	50	1,174	-96.790%
2025-12-17	8.1000	8.3000	8.0000	8.1000	-2.994%	641	1,165	-96.790%
2025-12-16	8.8600	8.8600	8.3500	8.3500	-6.704%	25	1,520	-96.886%
2025-12-15	10.1500	10.1500	8.9500	8.9500	-18.636%	12	1,508	-97.095%
2025-12-12	11.0500	11.0500	10.7000	11.0000	-2.655%	26	1,505	-97.636%
2025-12-11	10.2000	11.3000	10.2000	11.3000	+7.619%	600	1,501	-97.699%
2025-12-10	11.6000	11.6000	10.0000	10.5000	-19.847%	68	978	-97.524%
2025-12-09	13.7000	13.7000	12.8000	13.1000	-11.186%	19	977	-98.015%
2025-12-08	13.8300	14.7900	13.8300	14.7500	-0.338%	3	978	-98.237%
2025-12-05	14.7000	14.8000	14.7000	14.8000	+10.037%	2	979	-98.243%
2025-12-04	13.7800	13.9000	13.4500	13.4500	-6.272%	10	978	-98.067%
2025-12-03	13.4200	14.3500	13.4200	14.3500	+22.440%	2	975	-98.188%
2025-12-02	11.7200	11.7200	11.7200	11.7200	-1.925%	1	977	-97.782%
2025-12-01	12.0500	12.6500	11.9000	11.9500	+0.420%	225	979	-97.824%
2025-11-28	11.9000	11.9000	11.9000	11.9000	+3.478%	4	1,079	-97.815%
2025-11-26	11.0000	11.6000	11.0000	11.5000	+9.524%	14	1,076	-97.739%
2025-11-25	10.7300	10.7300	10.4100	10.5000	+0.478%	17	1,076	-97.524%
2025-11-24	10.4500	10.4500	10.4500	10.4500	-5.000%	10	1,078	-97.512%
2025-11-21	10.0500	11.1000	10.0500	11.0000	+0.457%	5	1,079	-97.636%
2025-11-20	13.6400	13.6400	10.9500	10.9500	-21.842%	33	1,077	-97.626%
2025-11-19	14.2500	14.2500	14.0100	14.0100	-12.438%	22	1,082	-98.144%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+7.527%	3	1,100	-98.375%
2025-11-17	15.3500	15.3500	14.8800	14.8800	-4.000%	4	1,097	-98.253%
2025-11-14	14.5000	15.5500	14.5000	15.5000	-2.821%	51	1,097	-98.323%
2025-11-13	15.9500	15.9500	15.9500	15.9500	-4.491%	1	1,138	-98.370%
2025-11-12	16.9000	17.1000	16.7000	16.7000	+0.421%	9	1,137	-98.443%
2025-11-10	15.6500	16.6300	15.6500	16.6300	+14.296%	7	1,132	-98.437%
2025-11-07	16.1200	16.2000	14.5500	14.5500	-12.874%	6	1,130	-98.213%
2025-11-06	15.4500	16.7000	15.4000	16.7000	-6.443%	7	1,132	-98.443%
2025-11-05	16.7300	17.8500	16.5000	17.8500	-4.032%	22	1,130	-98.543%
2025-11-04	16.0000	18.6000	16.0000	18.6000	-13.488%	38	1,122	-98.602%
2025-11-03	19.7300	21.5000	19.5000	21.5000	+11.921%	49	1,075	-98.791%
2025-10-31	19.8800	19.9600	19.2000	19.2100	+0.052%	54	1,075	-98.647%
2025-10-30	18.5600	19.6600	18.4500	19.2000	+3.393%	15	1,085	-98.646%
2025-10-29	18.7700	18.7700	18.4500	18.5700	-0.322%	21	1,074	-98.600%
2025-10-28	20.0000	20.0000	18.6300	18.6300	-5.671%	5	1,078	-98.604%
2025-10-27	18.3700	19.7500	18.3700	19.7500	+9.722%	51	1,114	-98.684%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+6.509%	1	1,114	-98.556%
2025-10-23	17.2200	17.2200	16.9000	16.9000	+5.625%	4	1,114	-98.462%
2025-10-22	16.9000	16.9900	16.0000	16.0000	-8.362%	26	1,110	-98.375%
2025-10-21	17.8300	18.1500	17.3000	17.4600	-1.356%	31	1,105	-98.511%
2025-10-20	17.7000	17.7000	17.7000	17.7000	+5.861%	3	1,083	-98.531%
2025-10-17	16.6200	16.7200	16.6200	16.7200	+1.641%	2	1,080	-98.445%
2025-10-16	18.0600	18.0600	16.3500	16.4500	-12.500%	33	1,080	-98.419%
2025-10-15	18.8000	18.8000	18.8000	18.8000	+4.444%	20	1,076	-98.617%
2025-10-14	18.1000	19.0000	18.0000	18.0000	-2.703%	11	1,056	-98.556%
2025-10-13	18.2000	18.5000	17.8000	18.5000	+3.641%	51	1,055	-98.595%
2025-10-10	18.3100	19.2300	17.8500	17.8500	-6.053%	10	1,058	-98.543%
2025-10-09	21.3000	21.3000	19.0000	19.0000	-10.377%	9	1,052	-98.632%
2025-10-08	20.1900	21.2000	20.1900	21.2000	+0.952%	8	1,054	-98.774%
2025-10-06	21.0000	21.0100	21.0000	21.0000	+4.738%	3	1,051	-98.762%
2025-10-03	20.0500	20.0500	20.0500	20.0500	+4.700%	1	1,053	-98.703%
2025-10-02	18.8200	19.1500	18.0000	19.1500	-3.038%	13	1,053	-98.642%
2025-10-01	20.1000	20.1500	19.7500	19.7500	0.000%	11	1,049	-98.684%
2025-09-30	19.8000	19.8000	19.7500	19.7500	-6.354%	42	1,040	-98.684%
2025-09-29	21.5500	21.5500	21.0900	21.0900	+3.892%	8	998	-98.767%
2025-09-26	20.1500	20.4000	20.0000	20.3000	+0.645%	32	1,002	-98.719%
2025-09-25	20.1700	20.1700	20.1700	20.1700	+0.448%	2	987	-98.711%
2025-09-24	20.0800	20.0800	20.0800	20.0800	-7.080%	2	987	-98.705%
2025-09-23	21.6100	21.6100	21.6100	21.6100	-4.592%	1	988	-98.797%
2025-09-22	21.1000	22.6500	21.1000	22.6500	+26.254%	17	988	-98.852%
2025-09-18	18.0400	18.0400	17.1700	17.9400	+7.748%	14	987	-98.551%
2025-09-17	17.3200	17.4600	16.6500	16.6500	-17.980%	8	976	-98.438%
2025-09-16	21.2000	21.2000	20.3000	20.3000	+2.525%	4	975	-98.719%
2025-09-15	19.1000	20.1500	19.1000	19.8000	+6.739%	17	974	-98.687%
2025-09-12	18.0400	18.6300	18.0400	18.5500	+3.631%	3	968	-98.598%
2025-09-11	18.8200	18.8200	17.9000	17.9000	+1.762%	22	966	-98.547%
2025-09-10	18.4000	18.4000	16.7000	17.5900	+3.898%	24	964	-98.522%
2025-09-09	16.9300	16.9300	16.9300	16.9300	-0.412%	1	950	-98.464%
2025-09-08	17.1000	17.1000	17.0000	17.0000	+9.677%	2	950	-98.471%
2025-09-05	16.2900	16.2900	14.5000	15.5000	-10.868%	10	951	-98.323%
2025-09-03	17.5400	17.6000	17.2100	17.3900	+1.105%	13	950	-98.505%
2025-09-02	17.4400	17.4400	17.0100	17.2000	+3.241%	4	940	-98.488%
2025-08-29	17.8300	17.8300	16.4200	16.6600	-11.758%	17	937	-98.439%
2025-08-28	18.8800	18.8800	18.8800	18.8800	+0.319%	1	937	-98.623%
2025-08-26	18.5200	18.8200	18.5200	18.8200	-1.155%	4	937	-98.618%
2025-08-25	19.4400	19.7000	19.0400	19.0400	+9.614%	17	934	-98.634%
2025-08-21	17.3700	17.3700	17.3700	17.3700	+0.696%	1	934	-98.503%
2025-08-20	17.2500	17.2500	17.2500	17.2500	-9.686%	5	935	-98.493%
2025-08-19	19.1000	19.1000	19.1000	19.1000	+14.715%	1	930	-98.639%
2025-08-15	16.6500	16.6500	16.6500	16.6500	+8.117%	2	930	-98.438%
2025-08-14	15.4000	15.4000	15.4000	15.4000	-7.563%	1	928	-98.312%
2025-08-12	16.4900	16.6600	16.4900	16.6600	+3.158%	2	928	-98.439%
2025-08-11	15.6000	16.1500	15.6000	16.1500	+5.075%	5	928	-98.390%
2025-08-08	17.9900	17.9900	15.3700	15.3700	-10.012%	8	931	-98.308%
2025-08-07	17.0800	17.0800	17.0800	17.0800	+16.986%	2	934	-98.478%
2025-08-06	13.9000	14.6000	13.8000	14.6000	-4.513%	10	936	-98.219%
2025-08-05	16.0000	16.0000	15.2900	15.2900	+3.311%	4	926	-98.300%
2025-08-04	14.7600	14.8000	14.7600	14.8000	+5.338%	9	926	-98.243%
2025-08-01	14.0500	14.0500	14.0500	14.0500	-4.096%	8	925	-98.149%
2025-07-29	14.4700	14.6500	14.4700	14.6500	-11.853%	2	925	-98.225%
2025-07-28	16.7500	16.7500	16.6200	16.6200	-5.568%	2	925	-98.436%
2025-07-22	17.6000	17.6000	17.6000	17.6000	-3.773%	1	925	-98.523%
2025-07-16	18.2900	18.2900	18.2900	18.2900	-0.381%	1	925	-98.578%
2025-07-15	19.6500	19.6500	18.3600	18.3600	-10.960%	31	924	-98.584%
2025-07-14	20.6200	20.6200	20.6200	20.6200	-2.873%	2	949	-98.739%
2025-07-11	21.2300	21.2300	21.2300	21.2300	-0.329%	23	947	-98.775%
2025-07-09	21.8000	21.9800	21.3000	21.3000	-2.740%	78	947	-98.779%
2025-07-08	21.9000	21.9000	21.9000	21.9000	+2.098%	2	995	-98.813%
2025-07-07	21.2000	21.5500	21.2000	21.4500	+9.439%	138	997	-98.788%
2025-07-03	19.4800	21.4500	19.4800	19.6000	+4.757%	32	1,051	-98.673%
2025-07-02	20.0000	20.9000	18.3700	18.7100	+4.408%	30	1,051	-98.610%
2025-07-01	19.2000	19.9800	17.9200	17.9200	-8.804%	21	1,057	-98.549%
2025-06-30	19.0600	20.1300	19.0600	19.6500	+9.715%	21	1,067	-98.677%
2025-06-27	17.8700	18.7900	17.8500	17.9100	-9.773%	16	1,076	-98.548%
2025-06-26	19.4500	19.8500	19.4500	19.8500	+2.584%	11	1,074	-98.690%
2025-06-24	18.4700	19.3500	18.4700	19.3500	+41.551%	62	1,073	-98.656%
2025-06-23	13.6700	13.6700	13.6700	13.6700	-10.361%	5	1,072	-98.098%
2025-06-11	15.2500	15.2500	15.2500	15.2500	-7.966%	3	1,072	-98.295%
2025-06-09	16.4000	16.5700	16.4000	16.5700	+4.214%	4	1,075	-98.431%
2025-06-06	15.9000	15.9000	15.9000	15.9000	+12.447%	4	1,073	-98.365%
2025-06-04	14.1400	14.1400	14.1400	14.1400	-6.047%	1	1,076	-98.161%
2025-05-30	14.6700	15.2100	14.6700	15.0500	-1.954%	26	1,076	-98.272%
2025-05-29	15.0000	15.4000	15.0000	15.3500	-13.957%	9	1,074	-98.306%
2025-05-28	17.8400	17.8400	17.8400	17.8400	-1.436%	1	1,075	-98.543%
2025-05-27	17.3400	18.1000	17.3400	18.1000	+1.800%	518	1,075	-98.564%
2025-05-22	17.7800	17.7800	17.7800	17.7800	-14.106%	2	1,459	-98.538%
2025-05-20	21.1500	21.1500	20.7000	20.7000	+4.440%	2	1,458	-98.744%
2025-05-19	19.8200	19.8200	19.8200	19.8200	+0.304%	1	1,457	-98.688%
2025-05-16	19.1500	19.7600	19.1500	19.7600	+2.649%	12	1,456	-98.684%
2025-05-14	18.7100	19.2500	18.7100	19.2500	-2.085%	220	1,450	-98.649%
2025-05-13	17.5200	19.6600	17.4500	19.6600	+22.112%	4	1,231	-98.678%
2025-05-12	16.1000	16.1000	16.1000	16.1000	+14.184%	7	1,231	-98.385%
2025-05-09	14.4200	14.4200	14.1000	14.1000	0.000%	12	1,224	-98.156%
2025-05-08	14.1000	14.1000	14.1000	14.1000	-7.723%	5	1,225	-98.156%
2025-05-07	15.2800	15.2800	15.2800	15.2800	-5.679%	1	1,225	-98.298%
2025-05-05	16.2000	16.2000	16.2000	16.2000	+1.440%	1	1,225	-98.395%
2025-05-02	14.9500	15.9700	14.7300	15.9700	+32.312%	134	1,226	-98.372%
2025-04-29	12.0700	12.0700	12.0700	12.0700	+11.759%	1	1,234	-97.846%
2025-04-28	11.5500	11.5500	10.8000	10.8000	-14.961%	2	1,235	-97.593%
2025-04-25	12.7000	12.7000	12.7000	12.7000	+4.959%	2	1,234	-97.953%
2025-04-24	12.1000	12.1000	12.1000	12.1000	+12.037%	20	1,234	-97.851%
2025-04-17	10.7000	10.8000	10.6500	10.8000	+16.004%	36	1,239	-97.593%
2025-04-16	9.3100	9.3100	9.3100	9.3100	+0.649%	1	1,239	-97.207%
2025-04-11	9.2500	9.2500	9.2500	9.2500	-2.632%	2	1,240	-97.189%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+17.284%	1	1,241	-97.263%
2025-04-08	8.1000	8.1000	8.1000	8.1000	+30.645%	511	1,242	-96.790%
2025-04-07	6.2000	6.2000	6.2000	6.2000	-10.145%	50	831	-95.806%
2025-04-04	6.9000	6.9000	6.9000	6.9000	-19.580%	4	881	-96.232%
2025-04-03	8.5800	8.5800	8.5800	8.5800	-15.050%	1	881	-96.970%
2025-04-02	9.1000	10.1000	9.1000	10.1000	+12.723%	2	882	-97.426%
2025-03-31	8.9600	8.9600	8.9600	8.9600	-15.869%	1	881	-97.098%
2025-03-21	10.6500	10.6500	10.6500	10.6500	+9.231%	2	882	-97.559%
2025-03-12	9.7500	9.7500	9.7500	9.7500	-2.888%	5	887	-97.333%
2025-03-10	9.4500	10.2700	9.4500	10.0400	-15.559%	24	887	-97.410%
2025-03-06	11.9000	11.9000	11.8800	11.8900	+8.091%	4	909	-97.813%
2025-03-04	10.1600	11.4500	9.9500	11.0000	-0.542%	10	909	-97.636%
2025-02-26	11.0600	11.1500	11.0600	11.0600	+7.379%	4	902	-97.649%
2025-02-25	10.2500	10.4000	10.2500	10.3000	-14.876%	4	895	-97.476%
2025-02-24	12.1000	12.1000	12.0900	12.1000	-14.548%	6	895	-97.851%
2025-02-21	14.1600	14.1600	14.1600	14.1600	-0.282%	4	893	-98.164%
2025-02-18	14.2000	14.2000	14.2000	14.2000	+5.891%	10	893	-98.169%
2025-02-12	13.4100	13.4100	13.4100	13.4100	+3.552%	10	893	-98.061%
2025-02-10	12.9500	12.9500	12.9500	12.9500	+6.322%	10	883	-97.992%
2025-02-07	11.3000	12.1800	11.3000	12.1800	+68.232%	4	873	-97.865%
2025-02-06	7.2400	7.2400	7.2400	7.2400	+14.016%	2	874	-96.409%
2025-02-05	6.3500	6.3500	6.3500	6.3500	-18.590%	2	874	-95.906%
2025-02-03	7.8000	7.8000	7.8000	7.8000	+14.370%	1	873	-96.667%
2025-01-29	6.8200	6.8200	6.8200	6.8200	-13.121%	1	874	-96.188%
2025-01-23	7.8500	7.8500	7.8400	7.8500	-5.988%	26	873	-96.688%
2025-01-06	8.3500	8.3500	8.3500	8.3500	+20.144%	1	855	-96.886%
2025-01-02	6.9500	6.9500	6.9500	6.9500	+9.449%	2	855	-96.259%
2024-12-27	6.3500	6.3500	6.3500	6.3500	-5.224%	22	853	-95.906%
2024-12-24	6.7000	6.7000	6.7000	6.7000	-6.425%	1	864	-96.119%
2024-12-23	7.1600	7.1600	7.1600	7.1600	+3.319%	4	864	-96.369%
2024-12-20	6.9300	6.9300	6.9300	6.9300	-11.944%	2	868	-96.248%
2024-12-18	7.8700	7.8700	7.8700	7.8700	+16.593%	1	866	-96.696%
2024-12-13	6.7500	6.7500	6.7500	6.7500	-4.255%	2	867	-96.148%
2024-12-11	7.0500	7.0500	7.0500	7.0500	-10.191%	1	867	-96.312%
2024-12-06	7.8100	7.8500	7.8100	7.8500	+7.830%	6	866	-96.688%
2024-12-05	8.7000	8.7000	7.2800	7.2800	-27.200%	84	863	-96.429%
2024-12-03	10.0000	10.0000	10.0000	10.0000	-0.990%	1	946	-97.400%
2024-11-29	9.9000	10.1000	9.9000	10.1000	+10.746%	60	945	-97.426%
2024-11-21	9.1500	9.1500	8.9000	9.1200	+3.872%	20	942	-97.149%
2024-11-18	9.5000	9.5000	8.7800	8.7800	-11.759%	3	936	-97.039%
2024-11-12	9.9500	9.9500	9.9500	9.9500	-9.955%	5	936	-97.387%
2024-11-06	11.0500	11.0500	11.0500	11.0500	-2.212%	2	931	-97.647%
2024-11-01	11.3000	11.3000	11.3000	11.3000	+12.438%	4	931	-97.699%
2024-10-31	10.9000	11.5000	9.8500	10.0500	-30.498%	28	929	-97.413%
2024-10-30	14.4600	14.4600	14.4600	14.4600	+2.991%	2	926	-98.202%
2024-10-24	14.0400	14.0400	14.0400	14.0400	-10.000%	1	926	-98.148%
2024-10-22	15.6000	15.6000	15.6000	15.6000	+7.364%	2	926	-98.333%
2024-10-18	14.5300	14.5300	14.5300	14.5300	-4.721%	4	926	-98.211%
2024-10-17	15.2800	15.2800	15.2500	15.2500	-6.154%	50	928	-98.295%
2024-10-16	16.2500	16.2500	16.2500	16.2500	-3.561%	2	878	-98.400%
2024-10-15	16.9000	16.9000	16.8500	16.8500	-8.573%	56	890	-98.457%
2024-10-14	18.4300	18.4300	18.4300	18.4300	-5.487%	1	834	-98.589%
2024-10-11	15.9700	19.5000	15.9700	19.5000	+62.500%	58	845	-98.667%
2024-10-04	12.0000	12.0000	12.0000	12.0000	-2.041%	20	838	-97.833%

.dark-mode .tPthbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPthbZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C95UBER Dec 18 2026 95.00 Call (UBER261218C00095000)option OPRA

UBER20261218C95
UBER Dec 18 2026 95.00 Call (UBER261218C00095000)
option OPRA