Dark

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

EOD

Aug 3, 2026

1.65+30.952%(+0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5100	1.6500	1.4300	1.6500	+30.952%	22	1,843	0.000%
2026-07-31	1.2800	1.3200	1.2300	1.2600	-5.263%	28	1,835	+30.952%
2026-07-30	1.2000	1.3300	1.1400	1.3300	-9.524%	41	1,841	+24.060%
2026-07-29	1.3000	1.4700	1.3000	1.4700	+2.797%	10	1,864	+12.245%
2026-07-28	1.4300	1.4300	1.4300	1.4300	+14.400%	6	1,868	+15.385%
2026-07-27	1.0500	1.2500	1.0200	1.2500	+25.000%	10	1,864	+32.000%
2026-07-24	1.2000	1.3000	1.0000	1.0000	-23.664%	5	1,865	+65.000%
2026-07-23	1.4500	1.4500	1.1900	1.3100	-9.655%	75	1,865	+25.954%
2026-07-22	1.4400	1.4800	1.4400	1.4500	-15.698%	8	1,906	+13.793%
2026-07-21	1.7800	1.7800	1.7200	1.7200	-6.011%	3	1,900	-4.070%
2026-07-20	1.9400	2.0800	1.8300	1.8300	-1.081%	23	1,899	-9.836%
2026-07-17	1.9100	1.9100	1.8500	1.8500	-16.290%	63	1,889	-10.811%
2026-07-16	2.0500	2.2100	2.0500	2.2100	-3.070%	43	1,937	-25.339%
2026-07-15	2.1600	2.2800	2.1000	2.2800	+4.110%	32	1,940	-27.632%
2026-07-14	2.2800	2.2800	2.1900	2.1900	-16.092%	3	1,949	-24.658%
2026-07-13	2.8900	2.8900	2.4600	2.6100	+2.353%	68	1,948	-36.782%
2026-07-10	2.8000	2.8000	2.5000	2.5500	+4.082%	45	1,966	-35.294%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-8.240%	2	1,967	-32.653%
2026-07-08	2.6700	2.6700	2.6700	2.6700	-1.838%	1	1,967	-38.202%
2026-07-07	2.5600	2.7200	2.5600	2.7200	+13.808%	105	1,966	-39.338%
2026-07-06	2.3200	2.4000	2.3200	2.3900	-0.417%	10	2,063	-30.962%
2026-07-02	2.3200	2.6000	2.3200	2.4000	+4.348%	4	2,073	-31.250%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-0.862%	1	2,073	-28.261%
2026-06-30	2.3500	2.3500	2.3200	2.3200	-22.667%	2	2,073	-28.879%
2026-06-29	3.2200	3.6000	2.8100	3.0000	-4.459%	20	2,071	-45.000%
2026-06-26	2.7700	3.3000	2.7700	3.1400	+35.931%	73	2,068	-47.452%
2026-06-25	2.5000	2.5000	2.2800	2.3100	-18.085%	107	2,006	-28.571%
2026-06-24	1.7500	3.1600	1.7500	2.8200	+62.069%	53	1,905	-41.489%
2026-06-23	1.7500	1.8600	1.7400	1.7400	-17.536%	16	1,877	-5.172%
2026-06-22	2.1000	2.1100	2.1000	2.1100	-0.472%	3	1,887	-21.801%
2026-06-18	2.2000	2.2000	2.0700	2.1200	-11.297%	12	1,877	-22.170%
2026-06-17	2.4500	2.4500	2.3900	2.3900	-9.811%	3	1,877	-30.962%
2026-06-16	2.5900	2.6500	2.5900	2.6500	+9.959%	3	1,877	-37.736%
2026-06-15	2.1600	2.4500	2.1600	2.4100	+47.853%	11	1,872	-31.535%
2026-06-12	1.6800	1.6800	1.5400	1.6300	-12.366%	11	1,872	+1.227%
2026-06-11	1.6000	1.9500	1.6000	1.8600	+0.541%	16	1,872	-11.290%
2026-06-10	2.0100	2.0100	1.8500	1.8500	-14.352%	4	1,872	-10.811%
2026-06-09	2.2200	2.2200	2.0000	2.1600	-1.370%	18	1,871	-23.611%
2026-06-08	2.2100	2.2100	2.1700	2.1900	-7.203%	8	1,873	-24.658%
2026-06-05	2.2900	2.3600	2.2700	2.3600	-23.871%	6	1,865	-30.085%
2026-06-04	2.8600	3.1000	2.8600	3.1000	+17.871%	3	1,866	-46.774%
2026-06-03	2.4700	2.6300	2.4700	2.6300	-7.719%	8	1,865	-37.262%
2026-06-02	2.9000	2.9300	2.8500	2.8500	-20.833%	36	1,872	-42.105%
2026-06-01	2.9300	3.6000	2.9100	3.6000	+46.341%	21	1,892	-54.167%
2026-05-29	2.4200	2.7500	2.4200	2.4600	+5.128%	123	1,885	-32.927%
2026-05-27	2.2300	2.3400	2.2300	2.3400	-0.847%	6	1,763	-29.487%
2026-05-26	2.4000	2.4000	2.2900	2.3600	-12.593%	17	1,762	-30.085%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-13.183%	1	1,759	-38.889%
2026-05-21	3.0300	3.1100	3.0300	3.1100	-4.601%	5	1,760	-46.945%
2026-05-19	3.5000	3.5000	3.2600	3.2600	-4.118%	6	1,760	-49.387%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+0.890%	6	1,757	-51.471%
2026-05-15	2.7600	3.4000	2.7600	3.3700	-0.882%	23	1,757	-51.039%
2026-05-14	2.8700	3.4000	2.8700	3.4000	+6.583%	3	1,743	-51.471%
2026-05-13	3.2600	3.2600	3.1900	3.1900	-15.160%	10	1,743	-48.276%
2026-05-12	3.7600	3.7600	3.7600	3.7600	+0.267%	1	1,743	-56.117%
2026-05-11	3.8500	3.8500	3.7500	3.7500	+1.351%	3	1,743	-56.000%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-9.314%	20	1,729	-55.405%
2026-05-07	4.4800	4.4800	4.0200	4.0800	-14.105%	18	1,742	-59.559%
2026-05-06	4.6800	5.0500	4.3500	4.7500	+41.791%	115	1,729	-65.263%
2026-05-05	3.5000	3.5500	3.3500	3.3500	-5.634%	8	1,672	-50.746%
2026-05-04	3.4500	3.7100	3.3500	3.5500	-8.974%	9	1,668	-53.521%
2026-05-01	3.9500	3.9500	3.9000	3.9000	+11.429%	2	1,666	-57.692%
2026-04-30	3.8300	3.8300	3.5000	3.5000	-8.616%	20	1,666	-52.857%
2026-04-29	3.7000	3.8300	3.5500	3.8300	-10.723%	98	1,663	-56.919%
2026-04-28	4.2200	4.2900	4.2200	4.2900	-1.152%	30	1,690	-61.538%
2026-04-27	4.3300	4.3400	4.3000	4.3400	+25.797%	56	1,660	-61.982%
2026-04-24	3.6000	3.6000	3.4500	3.4500	-29.592%	4	1,685	-52.174%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,683	-66.327%
2026-04-20	4.3800	4.6500	4.3300	4.5000	-2.174%	54	1,683	-63.333%
2026-04-17	4.9500	5.0000	4.6000	4.6000	+2.222%	9	1,657	-64.130%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-9.091%	2	1,651	-63.333%
2026-04-15	3.7000	4.9500	3.7000	4.9500	+50.000%	48	1,651	-66.667%
2026-04-14	3.4000	3.4000	3.3000	3.3000	+21.771%	4	1,666	-50.000%
2026-04-10	3.1300	3.1300	2.7100	2.7100	-9.667%	9	1,664	-39.114%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,657	-45.000%
2026-04-08	3.5000	3.5900	3.2500	3.3500	-2.899%	7	1,657	-50.746%
2026-04-06	3.9000	3.9000	3.4500	3.4500	0.000%	8	1,652	-52.174%
2026-04-02	3.2400	3.4500	3.1000	3.4500	-1.429%	20	1,648	-52.174%
2026-04-01	3.5500	3.6700	3.5000	3.5000	+1.449%	22	1,648	-52.857%
2026-03-31	3.3500	3.4500	3.2000	3.4500	+12.378%	18	1,648	-52.174%
2026-03-30	3.1500	3.3000	3.0700	3.0700	+8.099%	10	1,644	-46.254%
2026-03-27	2.9400	3.0000	2.8400	2.8400	-11.250%	37	1,644	-41.901%
2026-03-26	3.4500	3.4500	3.2000	3.2000	-15.789%	9	1,655	-48.438%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-10.165%	3	1,662	-56.579%
2026-03-24	3.8500	4.2300	3.8500	4.2300	-10.947%	6	1,665	-60.993%
2026-03-23	5.2000	5.2000	4.5500	4.7500	+9.195%	6	1,667	-65.263%
2026-03-20	4.4600	4.4600	4.3500	4.3500	-11.043%	3	1,666	-62.069%
2026-03-19	5.5500	5.5500	4.8900	4.8900	-18.090%	3	1,663	-66.258%
2026-03-17	5.5500	6.0800	5.5500	5.9700	+23.093%	25	1,661	-72.362%
2026-03-16	4.5000	4.8500	4.5000	4.8500	+2.321%	7	1,637	-65.979%
2026-03-13	4.5000	4.7400	4.5000	4.7400	+9.722%	12	1,633	-65.190%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-8.085%	1	1,631	-61.806%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,630	-64.894%
2026-03-10	4.3500	4.3500	4.0000	4.0000	-8.046%	4	1,629	-58.750%
2026-03-09	4.2000	4.3500	4.2000	4.3500	-11.224%	2	1,626	-62.069%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-4.854%	27	1,626	-66.327%
2026-03-05	5.4900	5.8000	5.1500	5.1500	-3.738%	114	1,633	-67.961%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-4.804%	4	1,637	-69.159%
2026-03-03	5.5500	5.6200	5.5500	5.6200	+6.844%	29	1,637	-70.641%
2026-02-27	4.9500	5.3000	4.9500	5.2600	-1.866%	17	1,618	-68.631%
2026-02-26	5.0100	5.3600	5.0100	5.3600	+34.000%	2	1,624	-69.216%
2026-02-24	3.8700	4.0000	3.8700	4.0000	0.000%	31	1,624	-58.750%
2026-02-23	4.5000	4.5000	4.0000	4.0000	-14.894%	2	1,607	-58.750%
2026-02-20	5.5000	5.5000	4.7000	4.7000	+8.046%	2	1,609	-64.894%
2026-02-19	4.4900	4.4900	4.3500	4.3500	0.000%	2	1,608	-62.069%
2026-02-18	4.5500	5.5500	4.3000	4.3500	+14.474%	8	1,607	-62.069%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,608	-56.579%
2026-02-13	3.6700	4.0000	3.6000	3.6000	-14.692%	11	1,606	-54.167%
2026-02-12	4.1100	4.5000	3.9800	4.2200	-0.706%	573	1,606	-60.900%
2026-02-11	4.2000	4.2500	4.2000	4.2500	-10.526%	11	1,545	-61.176%
2026-02-10	4.9000	4.9000	4.7500	4.7500	-5.000%	13	1,546	-65.263%
2026-02-09	4.8700	5.0000	4.8000	5.0000	+3.093%	18	1,546	-67.000%
2026-02-06	4.8000	4.8500	4.8000	4.8500	-6.190%	5	1,543	-65.979%
2026-02-05	5.2700	5.6500	4.9000	5.1700	-1.524%	10	1,542	-68.085%
2026-02-04	5.2500	5.2500	4.3300	5.2500	-16.799%	29	1,541	-68.571%
2026-02-03	7.0300	7.0300	6.3100	6.3100	-23.049%	1,293	1,536	-73.851%
2026-01-29	8.2800	8.2800	8.2000	8.2000	+10.811%	3	2,103	-79.878%
2026-01-28	7.8400	7.8400	7.4000	7.4000	-6.918%	5	2,103	-77.703%
2026-01-27	7.7500	7.9500	7.7500	7.9500	-6.580%	4	2,101	-79.245%
2026-01-26	8.4300	8.5100	8.3000	8.5100	+1.310%	7	2,098	-80.611%
2026-01-23	8.8000	8.8000	8.4000	8.4000	-4.545%	6	2,102	-80.357%
2026-01-22	9.2500	9.2500	8.8000	8.8000	-6.977%	17	2,102	-81.250%
2026-01-21	9.5500	9.5500	9.0000	9.4600	-0.942%	5	2,101	-82.558%
2026-01-16	9.9000	9.9000	8.8400	9.5500	+2.688%	21	2,097	-82.723%
2026-01-15	9.0000	9.3000	9.0000	9.3000	-6.533%	2	2,097	-82.258%
2026-01-14	9.9500	9.9500	9.9500	9.9500	+0.505%	1	2,095	-83.417%
2026-01-12	10.0000	10.0000	9.9000	9.9000	-1.000%	34	2,095	-83.333%
2026-01-09	10.2500	10.2500	10.0000	10.0000	-9.091%	80	2,095	-83.500%
2026-01-08	10.5500	11.0000	10.5500	11.0000	+4.862%	43	2,029	-85.000%
2026-01-07	11.0300	11.0300	10.4900	10.4900	+5.110%	8	2,027	-84.271%
2026-01-06	9.5000	10.5000	9.5000	9.9800	+24.594%	162	2,021	-83.467%
2026-01-05	8.6000	8.6000	8.0000	8.0100	-8.977%	45	2,000	-79.401%
2026-01-02	8.7500	8.8000	8.7500	8.8000	+2.924%	9	2,039	-81.250%
2025-12-30	8.4700	8.5500	8.4700	8.5500	+4.268%	85	2,032	-80.702%
2025-12-29	8.2300	8.2300	8.1700	8.2000	-1.796%	21	2,019	-79.878%
2025-12-26	8.1000	8.3500	8.1000	8.3500	+4.245%	11	2,013	-80.240%
2025-12-23	8.5500	8.5500	8.0000	8.0100	-4.643%	16	2,007	-79.401%
2025-12-22	8.8800	8.8800	8.3500	8.4000	+7.006%	1,278	1,994	-80.357%
2025-12-19	7.6500	7.8500	7.3500	7.8500	-3.086%	16	1,176	-78.981%
2025-12-18	8.4000	8.4000	8.0500	8.1000	0.000%	50	1,174	-79.630%
2025-12-17	8.1000	8.3000	8.0000	8.1000	-2.994%	641	1,165	-79.630%
2025-12-16	8.8600	8.8600	8.3500	8.3500	-6.704%	25	1,520	-80.240%
2025-12-15	10.1500	10.1500	8.9500	8.9500	-18.636%	12	1,508	-81.564%
2025-12-12	11.0500	11.0500	10.7000	11.0000	-2.655%	26	1,505	-85.000%
2025-12-11	10.2000	11.3000	10.2000	11.3000	+7.619%	600	1,501	-85.398%
2025-12-10	11.6000	11.6000	10.0000	10.5000	-19.847%	68	978	-84.286%
2025-12-09	13.7000	13.7000	12.8000	13.1000	-11.186%	19	977	-87.405%
2025-12-08	13.8300	14.7900	13.8300	14.7500	-0.338%	3	978	-88.814%
2025-12-05	14.7000	14.8000	14.7000	14.8000	+10.037%	2	979	-88.851%
2025-12-04	13.7800	13.9000	13.4500	13.4500	-6.272%	10	978	-87.732%
2025-12-03	13.4200	14.3500	13.4200	14.3500	+22.440%	2	975	-88.502%
2025-12-02	11.7200	11.7200	11.7200	11.7200	-1.925%	1	977	-85.922%
2025-12-01	12.0500	12.6500	11.9000	11.9500	+0.420%	225	979	-86.192%
2025-11-28	11.9000	11.9000	11.9000	11.9000	+3.478%	4	1,079	-86.134%
2025-11-26	11.0000	11.6000	11.0000	11.5000	+9.524%	14	1,076	-85.652%
2025-11-25	10.7300	10.7300	10.4100	10.5000	+0.478%	17	1,076	-84.286%
2025-11-24	10.4500	10.4500	10.4500	10.4500	-5.000%	10	1,078	-84.211%
2025-11-21	10.0500	11.1000	10.0500	11.0000	+0.457%	5	1,079	-85.000%
2025-11-20	13.6400	13.6400	10.9500	10.9500	-21.842%	33	1,077	-84.932%
2025-11-19	14.2500	14.2500	14.0100	14.0100	-12.438%	22	1,082	-88.223%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+7.527%	3	1,100	-89.688%
2025-11-17	15.3500	15.3500	14.8800	14.8800	-4.000%	4	1,097	-88.911%
2025-11-14	14.5000	15.5500	14.5000	15.5000	-2.821%	51	1,097	-89.355%
2025-11-13	15.9500	15.9500	15.9500	15.9500	-4.491%	1	1,138	-89.655%
2025-11-12	16.9000	17.1000	16.7000	16.7000	+0.421%	9	1,137	-90.120%
2025-11-10	15.6500	16.6300	15.6500	16.6300	+14.296%	7	1,132	-90.078%
2025-11-07	16.1200	16.2000	14.5500	14.5500	-12.874%	6	1,130	-88.660%
2025-11-06	15.4500	16.7000	15.4000	16.7000	-6.443%	7	1,132	-90.120%
2025-11-05	16.7300	17.8500	16.5000	17.8500	-4.032%	22	1,130	-90.756%
2025-11-04	16.0000	18.6000	16.0000	18.6000	-13.488%	38	1,122	-91.129%
2025-11-03	19.7300	21.5000	19.5000	21.5000	+11.921%	49	1,075	-92.326%
2025-10-31	19.8800	19.9600	19.2000	19.2100	+0.052%	54	1,075	-91.411%
2025-10-30	18.5600	19.6600	18.4500	19.2000	+3.393%	15	1,085	-91.406%
2025-10-29	18.7700	18.7700	18.4500	18.5700	-0.322%	21	1,074	-91.115%
2025-10-28	20.0000	20.0000	18.6300	18.6300	-5.671%	5	1,078	-91.143%
2025-10-27	18.3700	19.7500	18.3700	19.7500	+9.722%	51	1,114	-91.646%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+6.509%	1	1,114	-90.833%
2025-10-23	17.2200	17.2200	16.9000	16.9000	+5.625%	4	1,114	-90.237%
2025-10-22	16.9000	16.9900	16.0000	16.0000	-8.362%	26	1,110	-89.688%
2025-10-21	17.8300	18.1500	17.3000	17.4600	-1.356%	31	1,105	-90.550%
2025-10-20	17.7000	17.7000	17.7000	17.7000	+5.861%	3	1,083	-90.678%
2025-10-17	16.6200	16.7200	16.6200	16.7200	+1.641%	2	1,080	-90.132%
2025-10-16	18.0600	18.0600	16.3500	16.4500	-12.500%	33	1,080	-89.970%
2025-10-15	18.8000	18.8000	18.8000	18.8000	+4.444%	20	1,076	-91.223%
2025-10-14	18.1000	19.0000	18.0000	18.0000	-2.703%	11	1,056	-90.833%
2025-10-13	18.2000	18.5000	17.8000	18.5000	+3.641%	51	1,055	-91.081%
2025-10-10	18.3100	19.2300	17.8500	17.8500	-6.053%	10	1,058	-90.756%
2025-10-09	21.3000	21.3000	19.0000	19.0000	-10.377%	9	1,052	-91.316%
2025-10-08	20.1900	21.2000	20.1900	21.2000	+0.952%	8	1,054	-92.217%
2025-10-06	21.0000	21.0100	21.0000	21.0000	+4.738%	3	1,051	-92.143%
2025-10-03	20.0500	20.0500	20.0500	20.0500	+4.700%	1	1,053	-91.771%
2025-10-02	18.8200	19.1500	18.0000	19.1500	-3.038%	13	1,053	-91.384%
2025-10-01	20.1000	20.1500	19.7500	19.7500	0.000%	11	1,049	-91.646%
2025-09-30	19.8000	19.8000	19.7500	19.7500	-6.354%	42	1,040	-91.646%
2025-09-29	21.5500	21.5500	21.0900	21.0900	+3.892%	8	998	-92.176%
2025-09-26	20.1500	20.4000	20.0000	20.3000	+0.645%	32	1,002	-91.872%
2025-09-25	20.1700	20.1700	20.1700	20.1700	+0.448%	2	987	-91.820%
2025-09-24	20.0800	20.0800	20.0800	20.0800	-7.080%	2	987	-91.783%
2025-09-23	21.6100	21.6100	21.6100	21.6100	-4.592%	1	988	-92.365%
2025-09-22	21.1000	22.6500	21.1000	22.6500	+26.254%	17	988	-92.715%
2025-09-18	18.0400	18.0400	17.1700	17.9400	+7.748%	14	987	-90.803%
2025-09-17	17.3200	17.4600	16.6500	16.6500	-17.980%	8	976	-90.090%
2025-09-16	21.2000	21.2000	20.3000	20.3000	+2.525%	4	975	-91.872%
2025-09-15	19.1000	20.1500	19.1000	19.8000	+6.739%	17	974	-91.667%
2025-09-12	18.0400	18.6300	18.0400	18.5500	+3.631%	3	968	-91.105%
2025-09-11	18.8200	18.8200	17.9000	17.9000	+1.762%	22	966	-90.782%
2025-09-10	18.4000	18.4000	16.7000	17.5900	+3.898%	24	964	-90.620%
2025-09-09	16.9300	16.9300	16.9300	16.9300	-0.412%	1	950	-90.254%
2025-09-08	17.1000	17.1000	17.0000	17.0000	+9.677%	2	950	-90.294%
2025-09-05	16.2900	16.2900	14.5000	15.5000	-10.868%	10	951	-89.355%
2025-09-03	17.5400	17.6000	17.2100	17.3900	+1.105%	13	950	-90.512%
2025-09-02	17.4400	17.4400	17.0100	17.2000	+3.241%	4	940	-90.407%
2025-08-29	17.8300	17.8300	16.4200	16.6600	-11.758%	17	937	-90.096%
2025-08-28	18.8800	18.8800	18.8800	18.8800	+0.319%	1	937	-91.261%
2025-08-26	18.5200	18.8200	18.5200	18.8200	-1.155%	4	937	-91.233%
2025-08-25	19.4400	19.7000	19.0400	19.0400	+9.614%	17	934	-91.334%
2025-08-21	17.3700	17.3700	17.3700	17.3700	+0.696%	1	934	-90.501%
2025-08-20	17.2500	17.2500	17.2500	17.2500	-9.686%	5	935	-90.435%
2025-08-19	19.1000	19.1000	19.1000	19.1000	+14.715%	1	930	-91.361%
2025-08-15	16.6500	16.6500	16.6500	16.6500	+8.117%	2	930	-90.090%
2025-08-14	15.4000	15.4000	15.4000	15.4000	-7.563%	1	928	-89.286%
2025-08-12	16.4900	16.6600	16.4900	16.6600	+3.158%	2	928	-90.096%
2025-08-11	15.6000	16.1500	15.6000	16.1500	+5.075%	5	928	-89.783%
2025-08-08	17.9900	17.9900	15.3700	15.3700	-10.012%	8	931	-89.265%
2025-08-07	17.0800	17.0800	17.0800	17.0800	+16.986%	2	934	-90.340%
2025-08-06	13.9000	14.6000	13.8000	14.6000	-4.513%	10	936	-88.699%
2025-08-05	16.0000	16.0000	15.2900	15.2900	+3.311%	4	926	-89.209%
2025-08-04	14.7600	14.8000	14.7600	14.8000	+5.338%	9	926	-88.851%
2025-08-01	14.0500	14.0500	14.0500	14.0500	-4.096%	8	925	-88.256%
2025-07-29	14.4700	14.6500	14.4700	14.6500	-11.853%	2	925	-88.737%
2025-07-28	16.7500	16.7500	16.6200	16.6200	-5.568%	2	925	-90.072%
2025-07-22	17.6000	17.6000	17.6000	17.6000	-3.773%	1	925	-90.625%
2025-07-16	18.2900	18.2900	18.2900	18.2900	-0.381%	1	925	-90.979%
2025-07-15	19.6500	19.6500	18.3600	18.3600	-10.960%	31	924	-91.013%
2025-07-14	20.6200	20.6200	20.6200	20.6200	-2.873%	2	949	-91.998%
2025-07-11	21.2300	21.2300	21.2300	21.2300	-0.329%	23	947	-92.228%
2025-07-09	21.8000	21.9800	21.3000	21.3000	-2.740%	78	947	-92.254%
2025-07-08	21.9000	21.9000	21.9000	21.9000	+2.098%	2	995	-92.466%
2025-07-07	21.2000	21.5500	21.2000	21.4500	+9.439%	138	997	-92.308%
2025-07-03	19.4800	21.4500	19.4800	19.6000	+4.757%	32	1,051	-91.582%
2025-07-02	20.0000	20.9000	18.3700	18.7100	+4.408%	30	1,051	-91.181%
2025-07-01	19.2000	19.9800	17.9200	17.9200	-8.804%	21	1,057	-90.792%
2025-06-30	19.0600	20.1300	19.0600	19.6500	+9.715%	21	1,067	-91.603%
2025-06-27	17.8700	18.7900	17.8500	17.9100	-9.773%	16	1,076	-90.787%
2025-06-26	19.4500	19.8500	19.4500	19.8500	+2.584%	11	1,074	-91.688%
2025-06-24	18.4700	19.3500	18.4700	19.3500	+41.551%	62	1,073	-91.473%
2025-06-23	13.6700	13.6700	13.6700	13.6700	-10.361%	5	1,072	-87.930%
2025-06-11	15.2500	15.2500	15.2500	15.2500	-7.966%	3	1,072	-89.180%
2025-06-09	16.4000	16.5700	16.4000	16.5700	+4.214%	4	1,075	-90.042%
2025-06-06	15.9000	15.9000	15.9000	15.9000	+12.447%	4	1,073	-89.623%
2025-06-04	14.1400	14.1400	14.1400	14.1400	-6.047%	1	1,076	-88.331%
2025-05-30	14.6700	15.2100	14.6700	15.0500	-1.954%	26	1,076	-89.037%
2025-05-29	15.0000	15.4000	15.0000	15.3500	-13.957%	9	1,074	-89.251%
2025-05-28	17.8400	17.8400	17.8400	17.8400	-1.436%	1	1,075	-90.751%
2025-05-27	17.3400	18.1000	17.3400	18.1000	+1.800%	518	1,075	-90.884%
2025-05-22	17.7800	17.7800	17.7800	17.7800	-14.106%	2	1,459	-90.720%
2025-05-20	21.1500	21.1500	20.7000	20.7000	+4.440%	2	1,458	-92.029%
2025-05-19	19.8200	19.8200	19.8200	19.8200	+0.304%	1	1,457	-91.675%
2025-05-16	19.1500	19.7600	19.1500	19.7600	+2.649%	12	1,456	-91.650%
2025-05-14	18.7100	19.2500	18.7100	19.2500	-2.085%	220	1,450	-91.429%
2025-05-13	17.5200	19.6600	17.4500	19.6600	+22.112%	4	1,231	-91.607%
2025-05-12	16.1000	16.1000	16.1000	16.1000	+14.184%	7	1,231	-89.752%
2025-05-09	14.4200	14.4200	14.1000	14.1000	0.000%	12	1,224	-88.298%
2025-05-08	14.1000	14.1000	14.1000	14.1000	-7.723%	5	1,225	-88.298%
2025-05-07	15.2800	15.2800	15.2800	15.2800	-5.679%	1	1,225	-89.202%
2025-05-05	16.2000	16.2000	16.2000	16.2000	+1.440%	1	1,225	-89.815%
2025-05-02	14.9500	15.9700	14.7300	15.9700	+32.312%	134	1,226	-89.668%
2025-04-29	12.0700	12.0700	12.0700	12.0700	+11.759%	1	1,234	-86.330%
2025-04-28	11.5500	11.5500	10.8000	10.8000	-14.961%	2	1,235	-84.722%
2025-04-25	12.7000	12.7000	12.7000	12.7000	+4.959%	2	1,234	-87.008%
2025-04-24	12.1000	12.1000	12.1000	12.1000	+12.037%	20	1,234	-86.364%
2025-04-17	10.7000	10.8000	10.6500	10.8000	+16.004%	36	1,239	-84.722%
2025-04-16	9.3100	9.3100	9.3100	9.3100	+0.649%	1	1,239	-82.277%
2025-04-11	9.2500	9.2500	9.2500	9.2500	-2.632%	2	1,240	-82.162%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+17.284%	1	1,241	-82.632%
2025-04-08	8.1000	8.1000	8.1000	8.1000	+30.645%	511	1,242	-79.630%
2025-04-07	6.2000	6.2000	6.2000	6.2000	-10.145%	50	831	-73.387%
2025-04-04	6.9000	6.9000	6.9000	6.9000	-19.580%	4	881	-76.087%
2025-04-03	8.5800	8.5800	8.5800	8.5800	-15.050%	1	881	-80.769%
2025-04-02	9.1000	10.1000	9.1000	10.1000	+12.723%	2	882	-83.663%
2025-03-31	8.9600	8.9600	8.9600	8.9600	-15.869%	1	881	-81.585%
2025-03-21	10.6500	10.6500	10.6500	10.6500	+9.231%	2	882	-84.507%
2025-03-12	9.7500	9.7500	9.7500	9.7500	-2.888%	5	887	-83.077%
2025-03-10	9.4500	10.2700	9.4500	10.0400	-15.559%	24	887	-83.566%
2025-03-06	11.9000	11.9000	11.8800	11.8900	+8.091%	4	909	-86.123%
2025-03-04	10.1600	11.4500	9.9500	11.0000	-0.542%	10	909	-85.000%
2025-02-26	11.0600	11.1500	11.0600	11.0600	+7.379%	4	902	-85.081%
2025-02-25	10.2500	10.4000	10.2500	10.3000	-14.876%	4	895	-83.981%
2025-02-24	12.1000	12.1000	12.0900	12.1000	-14.548%	6	895	-86.364%
2025-02-21	14.1600	14.1600	14.1600	14.1600	-0.282%	4	893	-88.347%
2025-02-18	14.2000	14.2000	14.2000	14.2000	+5.891%	10	893	-88.380%
2025-02-12	13.4100	13.4100	13.4100	13.4100	+3.552%	10	893	-87.696%
2025-02-10	12.9500	12.9500	12.9500	12.9500	+6.322%	10	883	-87.259%
2025-02-07	11.3000	12.1800	11.3000	12.1800	+68.232%	4	873	-86.453%
2025-02-06	7.2400	7.2400	7.2400	7.2400	+14.016%	2	874	-77.210%
2025-02-05	6.3500	6.3500	6.3500	6.3500	-18.590%	2	874	-74.016%
2025-02-03	7.8000	7.8000	7.8000	7.8000	+14.370%	1	873	-78.846%
2025-01-29	6.8200	6.8200	6.8200	6.8200	-13.121%	1	874	-75.806%
2025-01-23	7.8500	7.8500	7.8400	7.8500	-5.988%	26	873	-78.981%
2025-01-06	8.3500	8.3500	8.3500	8.3500	+20.144%	1	855	-80.240%
2025-01-02	6.9500	6.9500	6.9500	6.9500	+9.449%	2	855	-76.259%
2024-12-27	6.3500	6.3500	6.3500	6.3500	-5.224%	22	853	-74.016%
2024-12-24	6.7000	6.7000	6.7000	6.7000	-6.425%	1	864	-75.373%
2024-12-23	7.1600	7.1600	7.1600	7.1600	+3.319%	4	864	-76.955%
2024-12-20	6.9300	6.9300	6.9300	6.9300	-11.944%	2	868	-76.190%
2024-12-18	7.8700	7.8700	7.8700	7.8700	+16.593%	1	866	-79.034%
2024-12-13	6.7500	6.7500	6.7500	6.7500	-4.255%	2	867	-75.556%
2024-12-11	7.0500	7.0500	7.0500	7.0500	-10.191%	1	867	-76.596%
2024-12-06	7.8100	7.8500	7.8100	7.8500	+7.830%	6	866	-78.981%
2024-12-05	8.7000	8.7000	7.2800	7.2800	-27.200%	84	863	-77.335%
2024-12-03	10.0000	10.0000	10.0000	10.0000	-0.990%	1	946	-83.500%
2024-11-29	9.9000	10.1000	9.9000	10.1000	+10.746%	60	945	-83.663%
2024-11-21	9.1500	9.1500	8.9000	9.1200	+3.872%	20	942	-81.908%
2024-11-18	9.5000	9.5000	8.7800	8.7800	-11.759%	3	936	-81.207%
2024-11-12	9.9500	9.9500	9.9500	9.9500	-9.955%	5	936	-83.417%
2024-11-06	11.0500	11.0500	11.0500	11.0500	-2.212%	2	931	-85.068%
2024-11-01	11.3000	11.3000	11.3000	11.3000	+12.438%	4	931	-85.398%
2024-10-31	10.9000	11.5000	9.8500	10.0500	-30.498%	28	929	-83.582%
2024-10-30	14.4600	14.4600	14.4600	14.4600	+2.991%	2	926	-88.589%
2024-10-24	14.0400	14.0400	14.0400	14.0400	-10.000%	1	926	-88.248%
2024-10-22	15.6000	15.6000	15.6000	15.6000	+7.364%	2	926	-89.423%
2024-10-18	14.5300	14.5300	14.5300	14.5300	-4.721%	4	926	-88.644%
2024-10-17	15.2800	15.2800	15.2500	15.2500	-6.154%	50	928	-89.180%
2024-10-16	16.2500	16.2500	16.2500	16.2500	-3.561%	2	878	-89.846%
2024-10-15	16.9000	16.9000	16.8500	16.8500	-8.573%	56	890	-90.208%
2024-10-14	18.4300	18.4300	18.4300	18.4300	-5.487%	1	834	-91.047%
2024-10-11	15.9700	19.5000	15.9700	19.5000	+62.500%	58	845	-91.538%
2024-10-04	12.0000	12.0000	12.0000	12.0000	-2.041%	20	838	-86.250%
2024-10-01	12.2500	12.2500	12.2500	12.2500	-6.844%	17	828	-86.531%
2024-09-26	13.1500	13.1500	13.1500	13.1500	-1.866%	1	828	-87.452%
2024-09-24	13.4000	13.4000	13.4000	13.4000	+10.744%	4	827	-87.687%
2024-09-20	12.1000	12.1000	12.1000	12.1000	0.000%	2	827	-86.364%
2024-09-18	11.5500	12.2400	11.5500	12.1000	+2.024%	150	826	-86.364%
2024-09-17	11.8400	11.8600	11.8400	11.8600	+7.818%	11	708	-86.088%
2024-09-16	11.4000	11.4000	11.0000	11.0000	-3.762%	4	698	-85.000%
2024-09-13	11.5000	11.5000	11.4300	11.4300	+16.041%	4	696	-85.564%
2024-09-12	9.7400	9.8600	9.7400	9.8500	-2.475%	3	696	-83.249%
2024-09-11	10.2000	10.2000	10.1000	10.1000	-12.554%	35	697	-83.663%
2024-09-03	11.5500	11.5500	11.5500	11.5500	+1.583%	1	698	-85.714%
2024-08-30	11.4600	11.5000	11.3700	11.3700	-2.236%	200	618	-85.488%
2024-08-26	11.6300	11.6300	11.6300	11.6300	-7.698%	1	618	-85.813%
2024-08-22	12.6000	12.6000	12.6000	12.6000	-3.077%	2	619	-86.905%
2024-08-21	13.0000	13.0000	13.0000	13.0000	+14.740%	1	617	-87.308%
2024-08-13	11.3300	11.3300	11.3300	11.3300	+4.424%	1	618	-85.437%
2024-08-12	10.7800	10.8500	10.7800	10.8500	+0.370%	20	617	-84.793%
2024-08-09	10.9900	10.9900	10.4300	10.8100	+0.558%	112	597	-84.736%
2024-08-08	10.7500	10.7500	10.7500	10.7500	+20.112%	1	542	-84.651%
2024-08-06	8.9500	8.9500	8.9500	8.9500	+40.282%	1	541	-81.564%
2024-08-02	6.4300	6.5400	6.3800	6.3800	-16.053%	160	541	-74.138%
2024-08-01	7.6000	7.6000	7.5000	7.6000	-11.111%	321	461	-78.289%
2024-07-30	8.5000	8.5500	8.4500	8.5500	-5.000%	243	618	-80.702%
2024-07-29	9.0000	9.0000	9.0000	9.0000	-9.548%	3	856	-81.667%
2024-07-24	9.9500	9.9500	9.9500	9.9500	-5.508%	9	858	-83.417%
2024-07-23	11.0700	11.0700	10.5300	10.5300	-1.127%	4	858	-84.330%
2024-07-22	10.6500	10.6500	10.6500	10.6500	+3.098%	1	858	-84.507%
2024-07-19	10.3300	10.3300	10.3300	10.3300	-3.096%	2	858	-84.027%
2024-07-18	11.2000	11.2000	9.9000	10.6600	-4.821%	14	858	-84.522%
2024-07-17	12.6500	12.6500	11.2000	11.2000	-16.418%	92	847	-85.268%
2024-07-16	13.4000	13.4000	13.4000	13.4000	-2.687%	1	757	-87.687%
2024-07-12	13.7700	13.7700	13.7700	13.7700	+7.915%	6	756	-88.017%
2024-07-11	13.1000	13.1000	12.7600	12.7600	+11.053%	6	753	-87.069%
2024-07-10	11.4900	11.4900	11.4900	11.4900	-9.670%	2	752	-85.640%
2024-07-09	12.7200	12.7200	12.7200	12.7200	+3.247%	1	750	-87.028%
2024-07-08	12.3200	12.3200	12.3200	12.3200	+2.667%	20	749	-86.607%
2024-07-02	12.0000	12.0000	12.0000	12.0000	-10.781%	1	749	-86.250%
2024-07-01	13.4500	13.4500	13.4500	13.4500	+0.825%	1	749	-87.732%
2024-06-28	13.3400	13.3400	13.3400	13.3400	+10.339%	1	749	-87.631%
2024-06-20	12.7500	12.7500	12.0900	12.0900	-0.083%	35	749	-86.352%
2024-06-14	12.1000	12.1000	12.1000	12.1000	-4.724%	180	742	-86.364%
2024-06-13	12.8100	12.8300	12.7000	12.7000	+10.917%	107	652	-87.008%

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