Dark

UBER20270115C100
UBER Jan 15 2027 100.00 Call (UBER270115C00100000)
option OPRA

EOD

Aug 3, 2026

1.32+13.793%(+0.16)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3400	1.3700	1.2000	1.3200	+13.793%	87	12,481	0.000%
2026-07-31	1.1000	1.2100	1.1000	1.1600	+5.455%	59	12,527	+13.793%
2026-07-30	0.9700	1.2900	0.9700	1.1000	-19.118%	368	12,538	+20.000%
2026-07-29	1.2800	1.4100	1.2100	1.3600	+0.741%	33	12,625	-2.941%
2026-07-28	1.1900	1.4900	1.1400	1.3500	+26.168%	82	12,632	-2.222%
2026-07-27	1.0000	1.0700	0.9200	1.0700	+12.632%	195	12,593	+23.364%
2026-07-24	1.3100	1.3300	0.8500	0.9500	-19.492%	128	12,577	+38.947%
2026-07-23	1.2700	1.4200	1.0900	1.1800	-9.924%	708	12,557	+11.864%
2026-07-22	1.4900	1.5000	1.3000	1.3100	-18.125%	184	12,038	+0.763%
2026-07-21	1.7200	1.7200	1.5500	1.6000	-8.571%	136	11,920	-17.500%
2026-07-20	1.7600	1.9000	1.6500	1.7500	-3.315%	58	11,903	-24.571%
2026-07-17	1.8500	1.8600	1.6800	1.8100	-2.688%	92	11,894	-27.072%
2026-07-16	2.3000	2.3000	1.8500	1.8600	+3.333%	117	11,886	-29.032%
2026-07-15	1.7800	2.0600	1.7800	1.8000	-3.743%	88	11,860	-26.667%
2026-07-14	2.0200	2.1400	1.7000	1.8700	-16.889%	367	11,828	-29.412%
2026-07-13	2.5000	2.5000	2.1500	2.2500	+0.446%	89	11,519	-41.333%
2026-07-10	2.5200	2.5300	2.2000	2.2400	+0.448%	143	11,472	-41.071%
2026-07-09	2.0000	2.2700	2.0000	2.2300	+3.721%	53	11,441	-40.807%
2026-07-08	2.3000	2.3000	2.0000	2.1500	-10.417%	68	11,414	-38.605%
2026-07-07	2.3500	2.4200	2.1000	2.4000	+19.403%	207	11,391	-45.000%
2026-07-06	2.3600	2.3600	1.7900	2.0100	-13.362%	373	11,542	-34.328%
2026-07-02	2.1000	2.3500	2.0000	2.3200	+10.476%	96	11,229	-43.103%
2026-07-01	2.0500	2.3200	1.8300	2.1000	+2.439%	85	11,229	-37.143%
2026-06-30	2.7900	2.8300	1.9900	2.0500	-23.221%	672	11,253	-35.610%
2026-06-29	2.9500	3.2500	2.4500	2.6700	-6.316%	280	10,910	-50.562%
2026-06-26	2.3000	3.0000	2.2500	2.8500	+35.071%	470	10,851	-53.684%
2026-06-25	2.3300	2.4000	2.0400	2.1100	-12.448%	86	11,012	-37.441%
2026-06-24	1.6500	3.0000	1.5900	2.4100	+55.484%	486	10,943	-45.228%
2026-06-23	1.8200	1.9800	1.4700	1.5500	-16.216%	35	11,189	-14.839%
2026-06-22	1.7500	2.0600	1.7500	1.8500	-3.141%	124	11,178	-28.649%
2026-06-18	1.9500	2.0400	1.8500	1.9100	+1.058%	131	11,082	-30.890%
2026-06-17	2.1500	2.3500	1.8900	1.8900	-16.372%	59	11,082	-30.159%
2026-06-16	2.3900	2.5000	2.2500	2.2600	+0.444%	134	11,082	-41.593%
2026-06-15	1.9000	2.4400	1.8000	2.2500	+41.509%	427	10,356	-41.333%
2026-06-12	1.7500	1.7500	1.4400	1.5900	-6.471%	895	10,356	-16.981%
2026-06-11	1.5000	1.7000	1.4500	1.7000	+3.030%	200	10,356	-22.353%
2026-06-10	1.7500	1.9400	1.6300	1.6500	-13.158%	383	10,460	-20.000%
2026-06-09	1.9500	2.1800	1.8300	1.9000	-3.061%	347	10,293	-30.526%
2026-06-08	2.0000	2.2000	1.9600	1.9600	-8.837%	317	10,275	-32.653%
2026-06-05	2.6000	2.6000	2.0500	2.1500	-15.020%	263	10,317	-38.605%
2026-06-04	2.7300	2.8500	2.4700	2.5300	+1.606%	238	10,301	-47.826%
2026-06-03	2.4000	2.6500	2.2300	2.4900	-0.400%	108	10,219	-46.988%
2026-06-02	2.8300	2.9000	2.4200	2.5000	-19.355%	416	10,188	-47.200%
2026-06-01	2.6000	3.5000	2.4500	3.1000	+26.531%	348	9,906	-57.419%
2026-05-29	2.1800	2.6300	2.1300	2.4500	+11.872%	241	9,903	-46.122%
2026-05-28	2.1000	2.3100	2.0000	2.1900	-0.455%	132	9,882	-39.726%
2026-05-27	2.1000	2.3400	2.0500	2.2000	+4.762%	76	9,821	-40.000%
2026-05-26	2.4300	2.4300	2.0500	2.1000	-10.638%	126	9,795	-37.143%
2026-05-22	2.5500	2.8100	2.1000	2.3500	-14.545%	188	9,738	-43.830%
2026-05-21	2.7000	2.8500	2.5500	2.7500	-5.172%	131	9,701	-52.000%
2026-05-20	2.8300	3.0000	2.4500	2.9000	+1.754%	118	9,701	-54.483%
2026-05-19	3.1000	3.1000	2.8500	2.8500	-4.682%	157	9,663	-53.684%
2026-05-18	2.9500	3.2200	2.8800	2.9900	-3.859%	527	9,663	-55.853%
2026-05-15	3.0000	3.1700	2.7500	3.1100	+0.323%	65	9,663	-57.556%
2026-05-14	2.8700	3.1000	2.6000	3.1000	+3.333%	78	9,157	-57.419%
2026-05-13	3.1000	3.3000	2.8200	3.0000	-9.091%	64	9,125	-56.000%
2026-05-12	3.3000	3.4500	3.0000	3.3000	-1.493%	90	9,125	-60.000%
2026-05-11	3.2500	3.6000	3.1800	3.3500	+4.688%	129	9,125	-60.597%
2026-05-08	3.6500	3.6500	2.9600	3.2000	-13.514%	168	9,130	-58.750%
2026-05-07	4.4500	4.7500	3.5000	3.7000	-14.943%	286	9,087	-64.324%
2026-05-06	3.9500	4.4200	3.5000	4.3500	+47.959%	1,096	9,266	-69.655%
2026-05-05	3.2400	3.2400	2.9400	2.9400	-8.125%	159	9,298	-55.102%
2026-05-04	3.4000	3.4000	3.0500	3.2000	-9.859%	236	9,222	-58.750%
2026-05-01	3.6200	3.6200	3.4500	3.5500	+0.567%	23	9,310	-62.817%
2026-04-30	3.2500	3.5300	3.1400	3.5300	+2.319%	323	9,310	-62.606%
2026-04-29	3.0100	3.4500	2.9600	3.4500	+6.154%	109	9,059	-61.739%
2026-04-28	3.8000	3.9500	3.2500	3.2500	-16.667%	76	9,056	-59.385%
2026-04-27	3.5000	4.0500	3.5000	3.9000	+16.418%	113	9,026	-66.154%
2026-04-24	3.4200	3.5200	3.1900	3.3500	0.000%	62	9,062	-60.597%
2026-04-23	3.9700	4.0600	3.2200	3.3500	-8.219%	445	9,071	-60.597%
2026-04-22	4.2500	4.2500	3.5300	3.6500	-14.319%	207	8,873	-63.836%
2026-04-21	4.5000	4.5700	4.1400	4.2600	-0.930%	67	8,865	-69.014%
2026-04-20	3.9600	4.3000	3.6500	4.3000	+6.700%	105	8,865	-69.302%
2026-04-17	4.1500	4.4300	3.9700	4.0300	+0.750%	52	8,902	-67.246%
2026-04-16	4.2000	4.2000	3.8000	4.0000	-5.882%	64	8,881	-67.000%
2026-04-15	3.2000	4.4500	3.2000	4.2500	+46.552%	257	8,858	-68.941%
2026-04-14	3.0700	3.1000	2.8500	2.9000	0.000%	116	8,832	-54.483%
2026-04-13	2.4000	3.0500	2.4000	2.9000	+17.409%	81	8,720	-54.483%
2026-04-10	2.8000	2.8000	2.3800	2.4700	-6.084%	85	8,720	-46.559%
2026-04-09	2.8700	2.9600	2.4000	2.6300	-9.310%	236	8,720	-49.810%
2026-04-08	3.6300	3.6300	2.8700	2.9000	-3.333%	72	8,702	-54.483%
2026-04-07	3.1400	3.1400	2.9000	3.0000	+0.334%	27	8,693	-56.000%
2026-04-06	3.0000	3.0000	2.9900	2.9900	+1.014%	9	8,692	-55.853%
2026-04-02	2.8700	3.0100	2.8600	2.9600	-4.516%	26	8,696	-55.405%
2026-04-01	3.1100	3.2400	3.0800	3.1000	0.000%	78	8,696	-57.419%
2026-03-31	2.9600	3.2000	2.9000	3.1000	+10.714%	30	8,736	-57.419%
2026-03-30	2.7600	2.9000	2.5100	2.8000	+5.660%	39	8,736	-52.857%
2026-03-27	2.8600	2.8600	2.6000	2.6500	-7.343%	80	8,746	-50.189%
2026-03-26	3.6000	3.6000	2.8600	2.8600	-18.286%	102	8,740	-53.846%
2026-03-25	3.3500	3.6100	3.3500	3.5000	+3.550%	50	8,671	-62.286%
2026-03-24	3.9200	3.9200	3.2500	3.3800	-17.762%	65	8,687	-60.947%
2026-03-23	4.2000	4.2000	3.9500	4.1100	+5.385%	359	8,515	-67.883%
2026-03-20	3.9400	4.0500	3.8500	3.9000	-12.162%	94	8,416	-66.154%
2026-03-19	4.7500	4.8000	4.3000	4.4400	-7.884%	46	8,467	-70.270%
2026-03-18	4.7500	4.8500	4.5900	4.8200	-3.600%	148	8,438	-72.614%
2026-03-17	5.0000	5.3600	4.8900	5.0000	+19.048%	836	8,423	-73.600%
2026-03-16	4.3000	4.3000	4.1000	4.2000	+10.526%	8	8,150	-68.571%
2026-03-13	4.0000	4.2300	3.8000	3.8000	+2.703%	9	8,156	-65.263%
2026-03-12	2.9000	4.2500	2.9000	3.7000	-7.500%	188	8,155	-64.324%
2026-03-11	4.2000	4.2100	3.9000	4.0000	+9.589%	41	8,197	-67.000%
2026-03-10	4.0000	4.0000	3.5000	3.6500	-5.195%	68	8,204	-63.836%
2026-03-09	3.9000	3.9000	3.6000	3.8500	-8.551%	17	8,178	-65.714%
2026-03-06	4.4500	4.4500	4.1500	4.2100	-5.817%	51	8,235	-68.646%
2026-03-05	5.1000	5.1000	4.3000	4.4700	-2.402%	24	8,248	-70.470%
2026-03-04	4.6300	4.7500	4.5000	4.5800	-4.184%	98	8,256	-71.179%
2026-03-03	5.0000	5.0000	4.4000	4.7800	-1.646%	147	8,228	-72.385%
2026-03-02	4.3500	4.9500	4.3500	4.8600	+8.000%	75	8,298	-72.840%
2026-02-27	4.5000	4.7500	4.4000	4.5000	-3.226%	50	8,306	-70.667%
2026-02-26	4.0000	4.7500	4.0000	4.6500	+18.020%	482	8,301	-71.613%
2026-02-25	4.4400	4.4400	3.8800	3.9400	+10.364%	1,555	7,166	-66.497%
2026-02-24	3.4000	3.6500	3.3700	3.5700	+9.846%	15	7,166	-63.025%
2026-02-23	3.7000	4.0500	3.2500	3.2500	-21.687%	59	7,155	-59.385%
2026-02-20	3.9000	4.5500	3.9000	4.1500	+7.792%	50	7,165	-68.193%
2026-02-19	4.0000	4.1000	3.8500	3.8500	0.000%	57	7,184	-65.714%
2026-02-18	3.5200	3.8500	3.4400	3.8500	+12.573%	102	7,211	-65.714%
2026-02-17	3.2500	3.4500	3.2000	3.4200	+4.908%	65	7,212	-61.404%
2026-02-13	3.6500	3.6500	3.1000	3.2600	-10.685%	233	7,146	-59.509%
2026-02-12	3.7300	3.7300	3.2000	3.6500	+4.585%	110	7,146	-63.836%
2026-02-11	4.0000	4.1500	3.3000	3.4900	-16.307%	133	7,181	-62.178%
2026-02-10	4.4000	4.6600	4.1600	4.1700	-0.714%	83	7,168	-68.345%
2026-02-09	4.4200	4.4500	4.0500	4.2000	-1.176%	57	7,203	-68.571%
2026-02-06	4.6000	4.8000	4.1000	4.2500	-7.407%	135	7,175	-68.941%
2026-02-05	4.2000	5.2000	4.1200	4.5900	+11.951%	123	7,144	-71.242%
2026-02-04	4.3800	5.0000	3.8000	4.1000	-27.434%	342	7,149	-67.805%
2026-02-03	6.5500	6.8000	5.6000	5.6500	-16.544%	466	7,025	-76.637%
2026-02-02	6.3000	7.2000	6.3000	6.7700	+4.154%	75	6,632	-80.502%
2026-01-30	7.2000	7.2000	6.2600	6.5000	-10.345%	157	6,587	-79.692%
2026-01-29	7.0000	7.3000	6.4700	7.2500	+13.281%	716	6,526	-81.793%
2026-01-28	7.1000	7.1500	6.4000	6.4000	-8.178%	195	6,285	-79.375%
2026-01-27	7.0000	7.2500	6.7500	6.9700	-4.521%	238	6,169	-81.062%
2026-01-26	7.5000	7.7500	7.3000	7.3000	+1.389%	79	5,997	-81.918%
2026-01-23	7.6200	8.0000	7.1500	7.2000	-4.888%	244	6,003	-81.667%
2026-01-22	7.9000	8.1200	7.2100	7.5700	-10.941%	169	5,895	-82.563%
2026-01-21	8.9000	8.9000	8.0900	8.5000	+5.459%	23	5,838	-84.471%
2026-01-20	8.5000	8.5000	7.5800	8.0600	-5.951%	380	5,841	-83.623%
2026-01-16	8.5500	8.6000	7.9500	8.5700	+0.824%	37	5,702	-84.597%
2026-01-15	8.6000	9.3200	7.8800	8.5000	-2.857%	114	5,702	-84.471%
2026-01-14	8.7800	9.0000	8.3000	8.7500	-2.235%	130	5,686	-84.914%
2026-01-13	8.5300	9.2500	8.2000	8.9500	+2.638%	150	5,648	-85.251%
2026-01-12	8.9700	8.9900	8.7000	8.7200	-3.433%	50	5,676	-84.862%
2026-01-09	9.8900	9.8900	8.8000	9.0300	-10.149%	285	5,665	-85.382%
2026-01-08	9.7400	10.3000	9.2000	10.0500	+5.789%	98	5,430	-86.866%
2026-01-07	10.0000	10.2100	9.3500	9.5000	+5.791%	131	5,448	-86.105%
2026-01-06	7.9200	9.2000	7.3600	8.9800	+26.301%	290	5,467	-85.301%
2026-01-05	7.5000	8.0000	6.6000	7.1100	-7.662%	107	5,619	-81.435%
2026-01-02	7.6000	8.1000	7.6000	7.7000	+4.905%	602	5,621	-82.857%
2025-12-31	7.5000	7.5000	7.2500	7.3400	-2.133%	95	5,841	-82.016%
2025-12-30	7.0300	7.7000	7.0300	7.5000	+3.734%	64	5,841	-82.400%
2025-12-29	7.3000	7.5000	7.1000	7.2300	-1.633%	115	5,844	-81.743%
2025-12-26	7.3500	7.4500	7.0000	7.3500	-1.869%	422	5,836	-82.041%
2025-12-24	7.3500	7.4900	7.3500	7.4900	+3.453%	3	5,654	-82.377%
2025-12-23	7.5500	7.5500	7.0000	7.2400	-2.819%	74	5,654	-81.768%
2025-12-22	7.5500	7.9000	7.3000	7.4500	+8.128%	451	5,616	-82.282%
2025-12-19	6.9200	6.9200	6.4000	6.8900	-4.306%	558	5,468	-80.842%
2025-12-18	7.1500	7.4500	7.0500	7.2000	+7.463%	118	5,449	-81.667%
2025-12-17	7.5000	7.5000	6.7000	6.7000	-11.842%	74	5,463	-80.299%
2025-12-16	8.2000	8.3000	7.4800	7.6000	-6.519%	100	5,438	-82.632%
2025-12-15	8.9000	8.9500	8.0500	8.1300	-15.751%	75	5,347	-83.764%
2025-12-12	10.2000	10.2500	9.6000	9.6500	-4.455%	342	5,349	-86.321%
2025-12-11	9.3300	10.1000	9.3300	10.1000	+4.124%	58	5,134	-86.931%
2025-12-10	11.0000	11.0000	8.9100	9.7000	-16.810%	487	5,119	-86.392%
2025-12-09	12.4700	12.4700	11.6000	11.6600	-12.199%	43	4,930	-88.679%
2025-12-08	13.0000	13.3500	13.0000	13.2800	+4.157%	17	4,906	-90.060%
2025-12-05	13.3500	13.4400	12.7500	12.7500	+2.000%	120	4,901	-89.647%
2025-12-04	12.0600	12.5200	12.0500	12.5000	-1.961%	12	4,865	-89.440%
2025-12-03	13.1000	13.1000	11.9000	12.7500	+13.839%	79	4,857	-89.647%
2025-12-02	10.4000	11.4000	10.4000	11.2000	+4.186%	63	4,877	-88.214%
2025-12-01	10.8000	11.1500	10.0000	10.7500	+1.896%	43	4,870	-87.721%
2025-11-28	10.4700	11.2000	10.4700	10.5500	+2.427%	8	4,882	-87.488%
2025-11-26	9.5500	10.5200	9.5500	10.3000	+10.753%	96	4,926	-87.184%
2025-11-25	9.2500	9.5500	8.8000	9.3000	+2.762%	50	4,926	-85.806%
2025-11-24	9.9000	9.9000	9.0500	9.0500	-9.500%	136	4,911	-85.414%
2025-11-21	10.1500	10.9500	9.2000	10.0000	-0.990%	227	4,838	-86.800%
2025-11-20	12.5800	12.8000	9.7500	10.1000	-22.308%	248	4,769	-86.931%
2025-11-19	13.3900	13.9500	12.6000	13.0000	-5.109%	137	4,729	-89.846%
2025-11-18	14.5500	14.5500	12.7000	13.7000	-2.143%	76	4,697	-90.365%
2025-11-17	14.0500	14.2000	13.5000	14.0000	-1.754%	53	4,685	-90.571%
2025-11-14	13.2000	14.3700	13.0000	14.2500	-0.070%	23	4,732	-90.737%
2025-11-13	14.8500	14.9000	13.9000	14.2600	-4.424%	23	4,731	-90.743%
2025-11-12	15.4900	15.6500	14.2500	14.9200	-0.533%	77	4,719	-91.153%
2025-11-11	15.0600	15.0700	14.7500	15.0000	-0.990%	24	4,758	-91.200%
2025-11-10	14.4000	15.1600	14.3000	15.1500	+5.870%	90	4,751	-91.287%
2025-11-07	14.8000	14.8000	13.2700	14.3100	-0.625%	72	4,732	-90.776%
2025-11-06	14.0000	15.0000	13.9500	14.4000	-3.356%	136	4,721	-90.833%
2025-11-05	15.7000	16.3300	14.6000	14.9000	-8.533%	107	4,694	-91.141%
2025-11-04	14.9000	16.2900	13.1000	16.2900	-17.310%	238	4,617	-91.897%
2025-11-03	18.0500	19.8900	17.7400	19.7000	+14.203%	433	4,712	-93.299%
2025-10-31	18.0200	18.1500	17.2500	17.2500	-0.691%	34	4,712	-92.348%
2025-10-30	17.0000	18.0000	16.0500	17.3700	+3.701%	61	4,730	-92.401%
2025-10-29	16.7400	17.3500	16.3800	16.7500	+1.515%	181	4,743	-92.119%
2025-10-28	17.4500	18.1000	16.5000	16.5000	-10.569%	91	4,693	-92.000%
2025-10-27	17.0000	18.4500	16.2000	18.4500	+15.313%	60	4,694	-92.846%
2025-10-24	16.2500	16.5500	15.9800	16.0000	-2.736%	36	4,694	-91.750%
2025-10-23	15.2500	17.0000	15.2500	16.4500	+9.667%	146	4,686	-91.976%
2025-10-22	14.9000	15.5000	14.5000	15.0000	-4.762%	137	4,603	-91.200%
2025-10-21	16.1500	16.1500	15.7500	15.7500	-0.316%	26	4,669	-91.619%
2025-10-20	15.8500	16.2000	15.5700	15.8000	+3.268%	72	4,684	-91.646%
2025-10-17	15.7000	16.3000	14.9000	15.3000	-1.923%	462	4,653	-91.373%
2025-10-16	17.0000	17.0000	14.8000	15.6000	-6.306%	116	4,629	-91.538%
2025-10-15	17.0500	18.0000	16.0000	16.6500	+3.738%	68	4,590	-92.072%
2025-10-14	15.8000	16.6500	15.6000	16.0500	-0.434%	62	4,593	-91.776%
2025-10-13	14.8000	16.9500	14.8000	16.1200	+0.436%	38	4,599	-91.811%
2025-10-10	17.1000	18.0000	15.9000	16.0500	-7.759%	203	4,587	-91.776%
2025-10-09	19.2500	19.2500	17.3000	17.4000	-4.918%	95	4,539	-92.414%
2025-10-08	18.2000	19.3000	18.0500	18.3000	+0.660%	46	4,514	-92.787%
2025-10-07	19.7500	19.7500	17.6000	18.1800	-7.103%	96	4,476	-92.739%
2025-10-06	18.2000	20.4200	18.2000	19.5700	+12.730%	233	4,476	-93.255%
2025-10-03	17.5700	18.3000	17.3600	17.3600	+0.058%	38	4,602	-92.396%
2025-10-02	17.5000	18.0000	16.3200	17.3500	-1.027%	140	4,605	-92.392%
2025-10-01	18.0000	19.0000	17.4200	17.5300	-4.208%	123	4,564	-92.470%
2025-09-30	18.9100	18.9100	17.6500	18.3000	-5.475%	83	4,492	-92.787%
2025-09-29	19.0000	19.8000	18.6000	19.3600	+4.649%	89	4,447	-93.182%
2025-09-26	18.5500	18.7000	17.9000	18.5000	+2.097%	423	4,466	-92.865%
2025-09-25	17.2500	18.3500	17.2400	18.1200	-0.821%	264	4,425	-92.715%
2025-09-24	19.0400	19.2700	17.6500	18.2700	-0.436%	168	4,298	-92.775%
2025-09-23	19.1900	19.7500	18.3500	18.3500	-5.849%	335	4,364	-92.807%
2025-09-22	19.0000	21.0500	19.0000	19.4900	+3.670%	793	4,166	-93.227%
2025-09-19	16.5800	18.8000	16.5800	18.8000	+16.770%	108	4,414	-92.979%
2025-09-18	15.8200	16.7000	15.8200	16.1000	+2.222%	89	4,452	-91.801%
2025-09-17	18.0000	18.0000	15.0000	15.7500	-14.634%	349	4,479	-91.619%
2025-09-16	19.3500	19.3500	18.2000	18.4500	-1.337%	51	4,193	-92.846%
2025-09-15	17.7800	18.7000	17.7800	18.7000	+11.642%	223	4,198	-92.941%
2025-09-12	16.5000	17.0500	16.4600	16.7500	+2.761%	23	4,293	-92.119%
2025-09-11	16.9500	17.1000	16.3000	16.3000	+2.516%	41	4,289	-91.902%
2025-09-10	17.0000	17.0000	15.8000	15.9000	-5.638%	17	4,303	-91.698%
2025-09-09	16.0000	16.8500	15.6000	16.8500	+6.309%	17	4,291	-92.166%
2025-09-08	14.9800	17.0500	14.9500	15.8500	+12.411%	76	4,290	-91.672%
2025-09-05	14.7500	14.7500	13.5000	14.1000	-4.730%	67	4,291	-90.638%
2025-09-04	15.0500	15.2500	14.2500	14.8000	-3.709%	55	4,317	-91.081%
2025-09-03	16.0500	16.0500	15.2500	15.3700	+0.458%	8	4,268	-91.412%
2025-09-02	15.4800	15.4800	15.1000	15.3000	-0.196%	21	4,272	-91.373%
2025-08-29	16.6000	16.6000	14.6500	15.3300	-9.558%	64	4,215	-91.389%
2025-08-28	16.7500	16.9500	16.0100	16.9500	-2.474%	54	4,215	-92.212%
2025-08-27	17.4500	17.7000	17.3800	17.3800	-1.250%	25	4,183	-92.405%
2025-08-26	17.1200	17.7000	16.9200	17.6000	+4.451%	284	4,158	-92.500%
2025-08-25	17.3500	18.3000	16.7500	16.8500	-5.070%	39	4,169	-92.166%
2025-08-22	16.8000	18.1100	16.8000	17.7500	+11.355%	55	4,151	-92.563%
2025-08-21	16.0000	16.0000	15.4600	15.9400	+4.183%	46	4,162	-91.719%
2025-08-20	15.7600	16.1100	14.8000	15.3000	-9.521%	55	4,188	-91.373%
2025-08-19	16.3000	17.5000	16.3000	16.9100	+6.352%	84	4,192	-92.194%
2025-08-18	14.6500	16.1000	14.6500	15.9000	+2.846%	55	4,265	-91.698%
2025-08-15	14.7500	15.9000	14.7500	15.4600	+4.459%	19	4,238	-91.462%
2025-08-14	14.4500	15.5000	14.4500	14.8000	+3.497%	21	4,240	-91.081%
2025-08-13	14.5000	14.7000	13.8300	14.3000	-2.389%	59	4,251	-90.769%
2025-08-12	14.6000	15.3500	14.6000	14.6500	+1.384%	46	4,244	-90.990%
2025-08-11	14.0000	14.6500	14.0000	14.4500	+3.584%	17	4,231	-90.865%
2025-08-08	15.4500	15.4500	13.8000	13.9500	-8.224%	14	4,216	-90.538%
2025-08-07	14.3500	15.2000	13.5000	15.2000	+12.094%	86	4,216	-91.316%
2025-08-06	12.5000	13.5600	12.0000	13.5600	-6.418%	132	4,183	-90.265%
2025-08-05	14.5000	14.8000	14.1500	14.4900	+7.016%	34	4,107	-90.890%
2025-08-04	13.0500	13.5400	13.0500	13.5400	+7.036%	20	4,110	-90.251%
2025-08-01	12.2800	13.0300	12.2000	12.6500	-6.296%	72	4,114	-89.565%
2025-07-31	12.9900	14.5500	12.9900	13.5000	+3.053%	51	4,095	-90.222%
2025-07-30	12.8500	13.1800	12.5900	13.1000	+1.080%	25	4,094	-89.924%
2025-07-29	13.8000	13.9000	12.7500	12.9600	-13.427%	107	4,092	-89.815%
2025-07-28	15.7000	15.7000	14.9700	14.9700	-3.107%	128	4,043	-91.182%
2025-07-25	15.5500	15.5500	15.0500	15.4500	-1.278%	31	4,046	-91.456%
2025-07-24	16.7300	16.7300	15.6500	15.6500	+4.333%	12	4,070	-91.565%
2025-07-23	15.8000	15.8000	15.0000	15.0000	-6.250%	45	4,066	-91.200%
2025-07-22	16.0500	16.2000	15.7500	16.0000	+2.236%	695	4,055	-91.750%
2025-07-21	15.7000	15.8000	15.5000	15.6500	+2.288%	47	3,438	-91.565%
2025-07-18	15.4000	15.5000	15.0000	15.3000	-7.776%	32	3,429	-91.373%
2025-07-17	15.2500	16.5900	15.2500	16.5900	+7.032%	17	3,435	-92.043%
2025-07-16	16.7100	16.7100	15.3200	15.5000	-7.463%	22	3,435	-91.484%
2025-07-15	16.5000	17.0000	16.5000	16.7500	-6.110%	765	3,427	-92.119%
2025-07-14	18.3900	18.3900	17.8400	17.8400	-8.513%	59	2,678	-92.601%
2025-07-11	19.5000	19.7500	19.3600	19.5000	-1.015%	16	2,677	-93.231%
2025-07-10	18.8900	20.2900	18.8900	19.7000	-0.505%	23	2,685	-93.299%
2025-07-09	21.0000	21.0000	19.5000	19.8000	-2.222%	64	2,678	-93.333%
2025-07-08	20.2000	20.2500	19.1000	20.2500	+3.316%	43	2,665	-93.481%
2025-07-07	18.1000	20.7800	18.1000	19.6000	+9.497%	133	2,659	-93.265%
2025-07-03	17.8700	17.9100	17.6500	17.9000	+4.556%	16	2,691	-92.626%
2025-07-02	18.2000	18.2000	17.1000	17.1200	+1.302%	6	2,691	-92.290%
2025-07-01	16.2600	16.9000	16.2600	16.9000	-3.977%	103	2,729	-92.189%
2025-06-30	17.4500	17.6000	17.3900	17.6000	+5.706%	24	2,761	-92.500%
2025-06-27	16.0000	17.2900	16.0000	16.6500	-7.500%	63	2,749	-92.072%
2025-06-26	16.5100	18.5000	16.5100	18.0000	+7.784%	34	2,712	-92.667%
2025-06-25	17.5000	17.9000	16.7000	16.7000	+0.967%	95	2,719	-92.096%
2025-06-24	14.5500	17.6100	14.5500	16.5400	+27.231%	127	2,700	-92.019%
2025-06-23	12.5000	13.0000	12.0000	13.0000	+2.041%	22	2,716	-89.846%
2025-06-20	13.1000	13.3000	12.7400	12.7400	-2.000%	90	2,729	-89.639%
2025-06-18	13.8000	13.8000	11.9800	13.0000	+0.775%	30	2,736	-89.846%
2025-06-17	13.0000	13.0000	12.9000	12.9000	-3.008%	4	2,736	-89.767%
2025-06-16	13.4500	13.5900	13.3000	13.3000	+3.101%	32	2,736	-90.075%
2025-06-13	13.5500	14.0000	12.9000	12.9000	-2.273%	8	2,760	-89.767%
2025-06-12	13.9000	13.9000	13.1500	13.2000	-6.050%	15	2,756	-90.000%
2025-06-11	14.5000	14.5000	13.8000	14.0500	-2.768%	29	2,749	-90.605%
2025-06-10	13.8500	14.4500	13.8000	14.4500	-3.859%	26	2,767	-90.865%
2025-06-09	14.7500	15.0500	14.7000	15.0300	+6.975%	33	2,781	-91.218%
2025-06-06	14.5000	14.5000	14.0500	14.0500	+2.182%	42	2,790	-90.605%
2025-06-05	13.1500	14.0000	12.8600	13.7500	+6.589%	35	2,775	-90.400%
2025-06-04	13.1500	13.1500	12.8000	12.9000	+1.575%	12	2,757	-89.767%
2025-06-03	13.1500	13.1500	12.5000	12.7000	-5.716%	14	2,753	-89.606%
2025-06-02	13.0000	13.4700	12.8000	13.4700	-0.956%	12	2,745	-90.200%
2025-05-30	13.8400	13.8400	12.8300	13.6000	-0.730%	68	2,736	-90.294%
2025-05-29	15.2200	15.2200	13.1000	13.7000	-16.463%	60	2,754	-90.365%
2025-05-28	16.5000	16.5000	16.4000	16.4000	-0.425%	18	2,741	-91.951%
2025-05-27	16.7500	16.8100	16.2200	16.4700	+4.241%	48	2,759	-91.985%
2025-05-23	15.7000	16.1000	15.7000	15.8000	-1.250%	48	2,739	-91.646%
2025-05-22	16.3000	16.3800	16.0000	16.0000	-0.929%	20	2,739	-91.750%
2025-05-21	17.7500	17.7500	16.1500	16.1500	-13.172%	284	2,738	-91.827%
2025-05-20	18.8500	19.3100	17.5500	18.6000	+0.813%	647	2,933	-92.903%
2025-05-19	18.4000	18.6500	17.9500	18.4500	-0.324%	11	2,872	-92.846%
2025-05-16	18.0000	19.1000	17.8000	18.5100	+6.994%	162	2,878	-92.869%
2025-05-15	18.0000	18.0000	16.9000	17.3000	-1.143%	20	2,881	-92.370%
2025-05-14	17.8600	17.8600	17.3500	17.5000	-6.166%	91	2,869	-92.457%
2025-05-13	15.5500	18.6500	15.5500	18.6500	+14.417%	243	2,919	-92.922%
2025-05-12	13.7500	16.3000	12.6000	16.3000	+27.843%	160	2,872	-91.902%
2025-05-09	13.1500	13.4000	12.7500	12.7500	-0.932%	122	2,758	-89.647%
2025-05-08	13.3000	15.0500	12.5000	12.8700	-6.058%	32	2,755	-89.744%
2025-05-07	15.0000	15.0000	12.0500	13.7000	-8.667%	175	2,764	-90.365%
2025-05-06	14.5600	15.3400	14.2500	15.0000	0.000%	24	2,590	-91.200%
2025-05-05	13.5700	15.4100	13.5700	15.0000	+5.263%	172	2,593	-91.200%
2025-05-02	13.0000	14.4000	13.0000	14.2500	+14.642%	122	2,676	-90.737%
2025-05-01	12.2500	12.6400	11.7500	12.4300	+0.242%	43	2,700	-89.381%
2025-04-30	10.4000	12.4000	10.4000	12.4000	+11.712%	270	2,684	-89.355%
2025-04-29	10.9000	11.1000	10.7700	11.1000	+2.399%	52	2,475	-88.108%
2025-04-28	11.1000	11.1000	10.5000	10.8400	+1.784%	13	2,476	-87.823%
2025-04-25	11.0000	12.0000	10.4000	10.6500	-3.182%	168	2,475	-87.606%
2025-04-24	9.6600	11.0000	9.6600	11.0000	+9.671%	269	2,445	-88.000%
2025-04-23	10.0300	10.0300	10.0300	10.0300	+8.432%	3	2,369	-86.839%
2025-04-22	9.1000	9.7100	9.1000	9.2500	+10.119%	29	2,370	-85.730%
2025-04-21	9.0500	9.1300	8.1000	8.4000	-11.111%	24	2,379	-84.286%
2025-04-17	9.4500	9.5000	9.4500	9.4500	+14.130%	12	2,390	-86.032%
2025-04-16	8.4800	9.2000	8.2800	8.2800	-10.000%	33	2,390	-84.058%
2025-04-15	9.1200	9.2000	8.8500	9.2000	+4.545%	19	2,389	-85.652%
2025-04-14	8.8500	9.2000	8.8000	8.8000	-0.452%	28	2,376	-85.000%
2025-04-11	8.0000	9.0000	8.0000	8.8400	-1.778%	16	2,352	-85.068%
2025-04-10	8.6000	9.0000	7.8000	9.0000	+2.857%	35	2,349	-85.333%
2025-04-09	7.0100	8.7500	7.0100	8.7500	+25.000%	43	2,336	-84.914%
2025-04-08	7.8500	7.8500	6.2600	7.0000	+7.692%	48	2,295	-81.143%
2025-04-07	5.4500	7.0500	5.2000	6.5000	+3.175%	247	2,327	-79.692%
2025-04-04	6.6900	6.8000	6.0000	6.3000	-18.710%	416	2,142	-79.048%
2025-04-03	8.2000	8.3500	7.7500	7.7500	-16.667%	516	2,109	-82.968%
2025-04-02	9.0000	9.6300	9.0000	9.3000	+13.553%	7	1,837	-85.806%
2025-04-01	8.6500	8.6500	8.1500	8.1900	-0.727%	39	1,831	-83.883%
2025-03-31	8.5000	8.5000	7.3000	8.2500	-4.070%	28	1,797	-84.000%
2025-03-28	9.2500	9.7000	8.5000	8.6000	-9.569%	69	1,775	-84.651%
2025-03-27	9.0000	9.7000	8.9500	9.5100	+5.083%	23	1,767	-86.120%
2025-03-26	9.8000	9.9500	8.8200	9.0500	-8.122%	234	1,759	-85.414%
2025-03-25	9.8000	9.8500	9.8000	9.8500	-2.475%	3	1,590	-86.599%
2025-03-24	10.2100	10.4600	10.0000	10.1000	+2.851%	42	1,589	-86.931%
2025-03-21	9.8000	9.8200	9.8000	9.8200	+3.368%	74	1,588	-86.558%
2025-03-20	9.5000	9.7800	9.5000	9.5000	+9.827%	291	1,581	-86.105%
2025-03-19	8.5500	8.6500	8.5500	8.6500	+4.217%	6	1,476	-84.740%
2025-03-18	8.7500	8.7500	8.3000	8.3000	-10.753%	6	1,481	-84.096%
2025-03-17	8.9100	9.3500	8.9100	9.3000	+8.140%	13	1,481	-85.806%
2025-03-14	8.6000	8.6000	8.6000	8.6000	+4.116%	4	1,487	-84.651%
2025-03-13	8.7000	8.7500	8.2000	8.2600	-4.287%	23	1,504	-84.019%
2025-03-12	9.0000	9.0000	8.6000	8.6300	+1.529%	7	1,504	-84.705%
2025-03-11	9.0200	9.0200	8.2500	8.5000	-9.574%	24	1,499	-84.471%
2025-03-10	9.6500	10.1300	9.3500	9.4000	-10.476%	32	1,496	-85.957%
2025-03-07	10.8000	10.8000	10.1000	10.5000	+3.448%	14	1,500	-87.429%
2025-03-06	11.0500	11.2500	10.1500	10.1500	-6.881%	201	1,498	-86.995%
2025-03-05	10.8900	11.0000	10.3700	10.9000	0.000%	126	1,659	-87.890%
2025-03-04	9.3300	11.0000	9.1000	10.9000	+3.810%	59	1,595	-87.890%
2025-03-03	10.8000	10.8000	10.5000	10.5000	+0.962%	13	1,614	-87.429%
2025-02-28	9.8000	10.8700	9.5500	10.4000	+7.772%	843	1,620	-87.308%
2025-02-27	10.6000	11.0000	8.9000	9.6500	-6.311%	20	1,794	-86.321%
2025-02-26	10.2000	10.5200	10.2000	10.3000	+5.102%	23	1,797	-87.184%
2025-02-25	10.0000	10.0200	9.3000	9.8000	-9.259%	66	1,792	-86.531%
2025-02-24	10.2000	11.0500	10.2000	10.8000	-9.699%	47	1,829	-87.778%
2025-02-21	13.2800	13.3000	11.6500	11.9600	-7.502%	830	1,795	-88.963%
2025-02-20	13.2500	13.4600	12.6000	12.9300	+1.174%	1,124	1,802	-89.791%
2025-02-19	12.9500	13.4000	12.1500	12.7800	-3.547%	235	1,808	-89.671%
2025-02-18	12.7500	13.2500	12.7000	13.2500	+7.374%	101	1,823	-90.038%
2025-02-14	12.2500	12.6400	12.1000	12.3400	-3.216%	50	1,797	-89.303%
2025-02-13	12.3500	12.7500	12.0000	12.7500	+2.410%	52	1,797	-89.647%
2025-02-12	10.1700	12.5000	10.1700	12.4500	+11.659%	131	1,796	-89.398%
2025-02-11	12.0000	12.0000	10.8400	11.1500	-5.106%	364	1,706	-88.161%

.dark-mode .TNPGSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNPGSM{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C100UBER Jan 15 2027 100.00 Call (UBER270115C00100000)option OPRA

UBER20270115C100
UBER Jan 15 2027 100.00 Call (UBER270115C00100000)
option OPRA