Dark

UBER20270115C105
UBER Jan 15 2027 105.00 Call (UBER270115C00105000)
option OPRA

EOD

Oct 1, 2026

0.2300-11.538%(-0.0300)977

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.2300	0.2300	-11.538%	977	2,472	0.000%
2026-09-30	0.2800	0.2800	0.2600	0.2600	-21.212%	7	2,557	-11.538%
2026-09-29	0.2900	0.3300	0.2700	0.3300	+37.500%	10	2,556	-30.303%
2026-09-28	0.2800	0.2800	0.2400	0.2400	-7.692%	111	2,558	-4.167%
2026-09-25	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,621	-11.538%
2026-09-24	0.4200	0.4200	0.3000	0.3000	-9.091%	90	2,621	-23.333%
2026-09-23	0.3300	0.3300	0.3000	0.3300	0.000%	144	2,623	-30.303%
2026-09-22	0.3900	0.3900	0.3300	0.3300	-13.158%	314	2,736	-30.303%
2026-09-21	0.3700	0.3800	0.3500	0.3800	-25.490%	17	2,945	-39.474%
2026-09-16	0.4500	0.5100	0.4500	0.5100	+4.082%	3	2,932	-54.902%
2026-09-15	0.6000	0.6000	0.4900	0.4900	-18.333%	149	2,932	-53.061%
2026-09-14	0.6900	0.6900	0.5000	0.6000	0.000%	74	2,934	-61.667%
2026-09-11	0.5900	0.6000	0.5900	0.6000	-14.286%	4	2,934	-61.667%
2026-09-10	0.4800	0.7200	0.4800	0.7000	+20.690%	14	2,934	-67.143%
2026-09-09	0.5800	0.5800	0.5800	0.5800	-10.769%	2	2,927	-60.345%
2026-09-08	0.7400	0.7400	0.6500	0.6500	-24.419%	80	2,927	-64.615%
2026-09-04	0.8600	0.8600	0.8600	0.8600	-11.340%	1	2,927	-73.256%
2026-09-03	0.9700	0.9700	0.9700	0.9700	-1.020%	1	2,927	-76.289%
2026-09-02	1.0000	1.0500	0.9700	0.9800	+15.294%	4	2,926	-76.531%
2026-09-01	0.8000	0.8500	0.8000	0.8500	-12.371%	4	2,925	-72.941%
2026-08-31	1.0000	1.0000	0.8100	0.9700	-21.774%	10	2,922	-76.289%
2026-08-28	1.1100	1.2700	1.1100	1.2400	+9.735%	22	2,924	-81.452%
2026-08-27	1.1800	1.1800	1.0300	1.1300	-23.649%	7	2,917	-79.646%
2026-08-26	1.7500	1.7500	1.4800	1.4800	-2.632%	72	2,916	-84.459%
2026-08-25	1.5500	1.6300	1.5100	1.5200	+4.828%	93	2,872	-84.868%
2026-08-24	1.4500	1.5000	1.4300	1.4500	-2.027%	38	2,794	-84.138%
2026-08-21	1.5100	1.5700	1.4400	1.4800	+8.824%	144	2,798	-84.459%
2026-08-20	1.7000	1.7000	1.3600	1.3600	-4.225%	4	2,915	-83.088%
2026-08-19	1.0400	1.5000	1.0400	1.4200	+31.481%	156	2,914	-83.803%
2026-08-18	1.0500	1.2500	1.0500	1.0800	+8.000%	20	2,771	-78.704%
2026-08-17	1.2200	1.2200	1.0000	1.0000	-5.660%	66	2,765	-77.000%
2026-08-14	1.1400	1.2500	1.0600	1.0600	+7.071%	32	2,727	-78.302%
2026-08-13	1.0000	1.1000	0.9800	0.9900	-4.808%	9	2,727	-76.768%
2026-08-12	1.3000	1.3000	1.0400	1.0400	-29.730%	22	2,726	-77.885%
2026-08-11	1.5500	1.5700	1.4800	1.4800	+2.069%	70	2,705	-84.459%
2026-08-10	1.4400	1.4500	1.3400	1.4500	+38.095%	94	2,731	-84.138%
2026-08-07	1.0500	1.2100	1.0200	1.0500	+47.887%	172	2,776	-78.095%
2026-08-06	0.6700	0.7400	0.6700	0.7100	+33.962%	9	2,636	-67.606%
2026-08-05	0.8900	0.8900	0.2700	0.5300	-48.039%	72	2,636	-56.604%
2026-08-04	0.9300	1.0400	0.8900	1.0200	+2.000%	18	2,604	-77.451%
2026-08-03	0.9700	1.0000	0.9400	1.0000	+53.846%	45	2,592	-77.000%
2026-07-30	0.7000	0.7500	0.6500	0.6500	-39.815%	8	2,630	-64.615%
2026-07-29	0.9200	1.0800	0.9200	1.0800	+11.340%	3	2,625	-78.704%
2026-07-28	0.8600	0.9700	0.8600	0.9700	+25.974%	43	2,625	-76.289%
2026-07-27	0.7200	0.7800	0.6600	0.7700	+10.000%	8	2,585	-70.130%
2026-07-24	0.9600	0.9600	0.5000	0.7000	-15.663%	17	2,588	-67.143%
2026-07-23	0.8800	0.8800	0.8300	0.8300	-20.952%	26	2,576	-72.289%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-16.667%	2	2,582	-78.095%
2026-07-20	1.3600	1.4300	1.2600	1.2600	-6.667%	54	2,582	-81.746%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-12.338%	100	2,543	-82.963%
2026-07-16	1.5400	1.5400	1.5400	1.5400	+14.074%	1	2,609	-85.065%
2026-07-14	1.3800	1.3800	1.3400	1.3500	-22.857%	8	2,610	-82.963%
2026-07-13	1.6900	1.8000	1.6800	1.7500	-8.377%	12	2,607	-86.857%
2026-07-10	1.8300	1.9200	1.8300	1.9100	+19.375%	15	2,596	-87.958%
2026-07-09	1.6000	1.6000	1.6000	1.6000	0.000%	6	2,586	-85.625%
2026-07-08	1.8100	1.8100	1.6000	1.6000	-11.111%	2	2,580	-85.625%
2026-07-07	1.7500	1.8100	1.6400	1.8000	+20.805%	12	2,580	-87.222%
2026-07-06	1.7600	1.7600	1.4900	1.4900	-20.745%	33	2,580	-84.564%
2026-07-02	1.5800	1.8800	1.5800	1.8800	+9.942%	4	2,568	-87.766%
2026-07-01	1.9400	1.9400	1.5900	1.7100	+4.268%	27	2,568	-86.550%
2026-06-30	1.8500	1.8500	1.6400	1.6400	-18.812%	5	2,545	-85.976%
2026-06-29	2.1900	2.1900	2.0200	2.0200	-1.942%	6	2,544	-88.614%
2026-06-26	1.6700	2.2100	1.6700	2.0600	+32.051%	11	2,543	-88.835%
2026-06-25	1.9100	1.9100	1.5600	1.5600	-17.895%	3	2,539	-85.256%
2026-06-24	1.2000	2.4800	1.2000	1.9000	+63.793%	123	2,537	-87.895%
2026-06-23	1.3400	1.3400	1.1600	1.1600	-17.730%	7	2,419	-80.172%
2026-06-22	1.3900	1.5300	1.3000	1.4100	-4.730%	608	2,421	-83.688%
2026-06-18	1.5600	1.5600	1.4800	1.4800	-8.075%	4	1,838	-84.459%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-10.056%	2	1,838	-85.714%
2026-06-16	1.7500	1.8500	1.7000	1.7900	+11.875%	37	1,838	-87.151%
2026-06-15	1.6200	1.8000	1.6000	1.6000	+19.403%	19	1,815	-85.625%
2026-06-11	1.1000	1.4400	1.1000	1.3400	-6.294%	8	1,815	-82.836%
2026-06-09	1.5700	1.5700	1.4300	1.4300	-9.494%	89	1,820	-83.916%
2026-06-08	1.6400	1.6700	1.5800	1.5800	-7.059%	177	1,814	-85.443%
2026-06-05	1.8100	1.8100	1.7000	1.7000	-13.706%	2	1,772	-86.471%
2026-06-04	2.2200	2.2800	1.9600	1.9700	+8.840%	45	1,771	-88.325%
2026-06-03	1.9000	1.9100	1.8100	1.8100	-9.500%	3	1,743	-87.293%
2026-06-02	2.0700	2.0700	2.0000	2.0000	-20.319%	114	1,742	-88.500%
2026-06-01	2.1100	2.5500	2.0200	2.5100	+27.411%	695	1,740	-90.837%
2026-05-29	1.8800	1.9700	1.7500	1.9700	+13.873%	5	1,430	-88.325%
2026-05-28	1.6300	1.7400	1.6300	1.7300	+1.170%	4	1,431	-86.705%
2026-05-27	1.5300	1.7500	1.5300	1.7100	-0.581%	12	1,430	-86.550%
2026-05-26	1.6700	1.7400	1.6700	1.7200	-4.444%	4	1,429	-86.628%
2026-05-22	2.1700	2.1700	1.8000	1.8000	-10.891%	96	1,427	-87.222%
2026-05-21	2.0600	2.0600	2.0200	2.0200	-13.305%	4	1,354	-88.614%
2026-05-18	2.1800	2.4000	2.1800	2.3300	+1.304%	9	1,354	-90.129%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-2.954%	2	1,350	-90.000%
2026-05-14	2.2200	2.4200	2.2200	2.3700	+4.867%	4	1,343	-90.295%
2026-05-13	2.2600	2.2600	2.2600	2.2600	-8.871%	1	1,340	-89.823%
2026-05-12	2.4800	2.4800	2.4800	2.4800	-5.344%	2	1,340	-90.726%
2026-05-11	2.6100	2.6700	2.5600	2.6200	+9.623%	12	1,340	-91.221%
2026-05-08	2.4100	2.4100	2.3900	2.3900	-20.333%	6	1,341	-90.377%
2026-05-07	2.8500	3.0000	2.8500	3.0000	-11.765%	8	1,339	-92.333%
2026-05-06	3.1000	3.4000	3.0200	3.4000	+41.667%	125	1,356	-93.235%
2026-05-05	2.4700	2.4700	2.4000	2.4000	-4.762%	15	1,341	-90.417%
2026-05-04	2.5200	2.5200	2.5200	2.5200	-8.696%	1	1,326	-90.873%
2026-05-01	2.7600	2.7600	2.7600	2.7600	+8.235%	4	1,325	-91.667%
2026-04-29	2.5500	2.5800	2.5400	2.5500	-8.273%	10	1,325	-90.980%
2026-04-28	2.7800	2.7800	2.7800	2.7800	-13.125%	1	1,325	-91.727%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+28.000%	16	1,324	-92.813%
2026-04-24	2.6500	2.6500	2.5000	2.5000	-3.846%	4	1,340	-90.800%
2026-04-23	2.9000	2.9000	2.6000	2.6000	-11.864%	72	1,337	-91.154%
2026-04-22	3.2000	3.2000	2.8000	2.9500	-14.493%	13	1,306	-92.203%
2026-04-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,296	-93.333%
2026-04-20	3.3500	3.4500	3.3500	3.4500	+7.813%	14	1,296	-93.333%
2026-04-17	3.3000	3.4500	3.2000	3.2000	-3.030%	10	1,292	-92.813%
2026-04-16	3.1200	3.3000	3.0500	3.3000	-2.941%	4	1,289	-93.030%
2026-04-15	2.8000	3.4100	2.7700	3.4000	+45.923%	33	1,288	-93.235%
2026-04-14	2.3300	2.3300	2.3300	2.3300	-1.271%	2	1,289	-90.129%
2026-04-13	2.2600	2.3700	2.2600	2.3600	+27.568%	6	1,285	-90.254%
2026-04-10	2.0000	2.0900	1.8500	1.8500	-8.416%	6	1,285	-87.568%
2026-04-09	2.0800	2.0800	2.0200	2.0200	-15.833%	6	1,285	-88.614%
2026-04-08	2.8400	2.9100	2.4000	2.4000	+0.840%	11	1,281	-90.417%
2026-04-07	2.4800	2.4800	2.3800	2.3800	-2.857%	3	1,281	-90.336%
2026-04-06	2.4500	2.4500	2.4500	2.4500	+8.407%	2	1,278	-90.612%
2026-04-02	2.3700	2.3900	2.2500	2.2600	-13.077%	56	1,271	-89.823%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+6.996%	1	1,271	-91.154%
2026-03-31	2.4300	2.4300	2.4300	2.4300	+10.959%	1	1,271	-90.535%
2026-03-30	2.1600	2.1900	2.1600	2.1900	+3.791%	6	1,272	-89.498%
2026-03-27	2.0500	2.1100	2.0500	2.1100	-7.860%	29	1,273	-89.100%
2026-03-26	2.3500	2.3500	2.2900	2.2900	-17.029%	3	1,269	-89.956%
2026-03-24	2.7500	2.7600	2.7500	2.7600	-20.461%	2	1,268	-91.667%
2026-03-23	2.8600	3.4700	2.8600	3.4700	+11.935%	8	1,268	-93.372%
2026-03-20	3.2100	3.2100	3.1000	3.1000	-11.932%	2	1,268	-92.581%
2026-03-19	3.4500	3.5200	3.4500	3.5200	-5.882%	3	1,269	-93.466%
2026-03-18	3.7000	3.9000	3.7000	3.7400	-10.952%	222	1,270	-93.850%
2026-03-17	4.3000	4.3000	4.2000	4.2000	+20.690%	12	1,242	-94.524%
2026-03-16	3.3400	3.4800	3.3400	3.4800	+5.455%	12	1,239	-93.391%
2026-03-13	3.2000	3.3000	3.2000	3.3000	-1.786%	4	1,229	-93.030%
2026-03-12	3.3500	3.3600	3.3500	3.3600	+1.818%	93	1,229	-93.155%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+18.280%	5	1,263	-93.030%
2026-03-10	2.8900	2.9200	2.7900	2.7900	-10.577%	29	1,263	-91.756%
2026-03-09	3.0500	3.1200	3.0500	3.1200	-9.565%	80	1,248	-92.628%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-4.167%	5	1,248	-93.333%
2026-03-05	3.7500	3.7500	3.6000	3.6000	-5.263%	4	1,251	-93.611%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,249	-93.947%
2026-03-03	3.8200	3.9400	3.8200	3.9000	-2.500%	12	1,250	-94.103%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,251	-94.250%
2026-02-27	3.6000	3.8500	3.6000	3.8500	+9.687%	6	1,252	-94.026%
2026-02-26	3.5100	3.5100	3.5100	3.5100	+12.500%	1	1,251	-93.447%
2026-02-25	3.1900	3.2700	2.9100	3.1200	+4.698%	118	1,251	-92.628%
2026-02-24	2.8800	3.0400	2.6000	2.9800	+6.429%	45	1,251	-92.282%
2026-02-23	3.2000	3.2000	2.8000	2.8000	-12.500%	11	1,258	-91.786%
2026-02-20	3.2000	3.3500	3.2000	3.2000	+1.911%	3	1,258	-92.813%
2026-02-19	2.9200	3.2000	2.9200	3.1400	+1.618%	26	1,258	-92.675%
2026-02-18	2.9000	3.0900	2.9000	3.0900	+12.364%	8	1,238	-92.557%
2026-02-17	2.7000	2.7500	2.7000	2.7500	+3.774%	3	1,243	-91.636%
2026-02-13	2.8000	2.8100	2.5500	2.6500	-5.694%	59	1,190	-91.321%
2026-02-12	3.1000	3.1100	2.6200	2.8100	-3.103%	161	1,190	-91.815%
2026-02-11	3.3200	3.3200	2.9000	2.9000	-13.433%	2	1,104	-92.069%
2026-02-10	3.6500	3.6500	3.3500	3.3500	-1.471%	3	1,103	-93.134%
2026-02-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,104	-93.235%
2026-02-06	3.2500	3.6000	3.2500	3.4000	-12.821%	102	1,105	-93.235%
2026-02-05	3.7000	4.2400	3.6000	3.9000	+18.182%	20	1,077	-94.103%
2026-02-04	3.7900	4.0000	3.3000	3.3000	-32.653%	16	1,066	-93.030%
2026-02-03	5.0000	5.0500	4.6500	4.9000	-14.336%	40	1,066	-95.306%
2026-02-02	5.7200	5.7200	5.7200	5.7200	+7.925%	5	1,050	-95.979%
2026-01-30	5.3500	5.4500	5.3000	5.3000	-1.852%	22	1,045	-95.660%
2026-01-28	5.6100	5.6100	5.4000	5.4000	-7.692%	3	1,041	-95.741%
2026-01-27	5.7500	6.1600	5.7000	5.8500	-2.500%	5	1,040	-96.068%
2026-01-23	6.3300	6.4000	6.0000	6.0000	-5.808%	75	1,040	-96.167%
2026-01-22	6.8000	7.0100	6.2500	6.3700	-12.380%	24	1,006	-96.389%
2026-01-21	7.1500	7.2700	7.1500	7.2700	+12.365%	2	993	-96.836%
2026-01-20	6.4700	6.4700	6.4700	6.4700	-8.873%	5	992	-96.445%
2026-01-16	6.7000	7.2100	6.7000	7.1000	+1.429%	39	1,014	-96.761%
2026-01-15	7.7000	7.7000	7.0000	7.0000	-3.315%	11	1,014	-96.714%
2026-01-14	7.4000	7.4000	7.0000	7.2400	+0.976%	58	1,003	-96.823%
2026-01-12	7.1700	7.1700	7.1700	7.1700	-5.284%	7	990	-96.792%
2026-01-09	7.4400	7.5700	7.4400	7.5700	-4.177%	2	990	-96.962%
2026-01-07	8.5000	8.5000	7.9000	7.9000	+2.597%	22	990	-97.089%
2026-01-06	5.8000	7.7000	5.8000	7.7000	+32.759%	6	980	-97.013%
2026-01-05	5.8000	6.4000	5.8000	5.8000	-11.043%	7	971	-96.034%
2026-01-02	7.7000	7.7000	6.4900	6.5200	+5.161%	120	971	-96.472%
2025-12-30	6.0300	6.2100	6.0300	6.2000	+1.639%	7	876	-96.290%
2025-12-29	6.0400	6.1500	6.0400	6.1000	-2.866%	6	880	-96.230%
2025-12-26	6.2500	6.2800	6.1200	6.2800	+0.480%	8	884	-96.338%
2025-12-24	6.2500	6.2500	6.2500	6.2500	+5.932%	1	880	-96.320%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-4.839%	12	880	-96.102%
2025-12-22	7.0200	7.0200	6.2000	6.2000	+12.523%	20	888	-96.290%
2025-12-19	5.8500	5.8500	5.4500	5.5100	-6.133%	3	893	-95.826%
2025-12-17	6.0000	6.0000	5.8700	5.8700	-6.825%	15	891	-96.082%
2025-12-16	7.0000	7.0000	6.3000	6.3000	-5.405%	31	888	-96.349%
2025-12-15	7.2900	7.3000	6.6600	6.6600	-20.714%	40	880	-96.547%
2025-12-12	8.3600	8.4000	8.3500	8.4000	+0.962%	3	848	-97.262%
2025-12-11	8.3200	8.3200	8.3200	8.3200	+6.667%	1	848	-97.236%
2025-12-10	9.1500	9.1500	7.7100	7.8000	-24.272%	40	847	-97.051%
2025-12-09	10.5000	10.7000	10.3000	10.3000	-10.435%	110	836	-97.767%
2025-12-08	11.3500	11.6000	11.2500	11.5000	+6.187%	23	934	-98.000%
2025-12-05	11.0000	11.4500	10.8300	10.8300	+1.215%	225	914	-97.876%
2025-12-04	10.6500	10.7000	10.3500	10.7000	-2.727%	9	781	-97.850%
2025-12-03	10.1800	11.0000	10.1800	11.0000	+27.610%	7	781	-97.909%
2025-12-01	8.6100	8.6200	8.6100	8.6200	-8.493%	5	776	-97.332%
2025-11-28	9.0000	9.4700	9.0000	9.4200	+13.494%	56	776	-97.558%
2025-11-25	7.8500	8.3000	7.8500	8.3000	+3.106%	7	786	-97.229%
2025-11-24	8.3000	8.4000	8.0500	8.0500	-2.424%	19	780	-97.143%
2025-11-21	8.5700	8.5700	8.2500	8.2500	-4.070%	33	774	-97.212%
2025-11-20	10.7500	10.7500	8.6000	8.6000	-24.561%	29	753	-97.326%
2025-11-19	11.3000	11.4000	11.3000	11.4000	-3.960%	2	747	-97.982%
2025-11-18	11.0000	11.8700	11.0000	11.8700	-1.901%	4	746	-98.062%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-0.412%	1	748	-98.099%
2025-11-14	12.1900	12.6100	12.0500	12.1500	-5.814%	10	747	-98.107%
2025-11-13	12.8000	12.9500	12.0600	12.9000	+3.781%	9	745	-98.217%
2025-11-10	12.4300	12.4300	12.4300	12.4300	+4.454%	1	745	-98.150%
2025-11-07	12.1500	12.6000	11.7800	11.9000	-5.179%	8	745	-98.067%
2025-11-06	12.4000	12.5500	12.4000	12.5500	-1.259%	5	747	-98.167%
2025-11-05	13.9000	13.9000	12.7100	12.7100	-6.544%	12	746	-98.190%
2025-11-04	12.3300	13.6000	12.3300	13.6000	-21.433%	5	744	-98.309%
2025-11-03	16.1000	17.7000	16.1000	17.3100	+12.039%	34	732	-98.671%
2025-10-31	15.9000	15.9500	15.4500	15.4500	+1.980%	10	732	-98.511%
2025-10-30	15.8000	15.8000	15.1500	15.1500	-1.623%	5	732	-98.482%
2025-10-29	15.4000	15.4000	15.4000	15.4000	-1.092%	2	727	-98.506%
2025-10-28	15.0800	15.7500	14.9200	15.5700	+3.386%	21	727	-98.523%
2025-10-27	15.0600	15.0600	15.0600	15.0600	+10.980%	3	731	-98.473%
2025-10-23	13.5700	13.5700	13.5700	13.5700	+4.064%	2	731	-98.305%
2025-10-22	13.3000	13.3000	12.6500	13.0400	-4.469%	17	733	-98.236%
2025-10-20	13.9400	13.9400	13.6500	13.6500	+1.942%	6	730	-98.315%
2025-10-17	13.4000	13.4600	13.2500	13.3900	-4.357%	95	726	-98.282%
2025-10-16	13.5000	14.0000	13.2000	14.0000	-4.241%	4	687	-98.357%
2025-10-15	14.4000	14.6200	14.4000	14.6200	+6.327%	2	685	-98.427%
2025-10-14	13.7500	13.7500	13.7500	13.7500	-5.822%	1	685	-98.327%
2025-10-13	14.6000	14.6000	14.6000	14.6000	+0.344%	11	686	-98.425%
2025-10-10	14.5500	14.5500	14.5500	14.5500	-8.491%	2	697	-98.419%
2025-10-09	16.1000	16.1000	15.9000	15.9000	-5.075%	7	696	-98.553%
2025-10-08	17.2500	17.2500	16.7500	16.7500	+7.372%	3	701	-98.627%
2025-10-07	17.4200	17.9500	15.6000	15.6000	-11.364%	15	699	-98.526%
2025-10-06	17.3400	17.6000	17.1000	17.6000	+14.212%	34	699	-98.693%
2025-10-03	16.2000	16.2000	15.2400	15.4100	+3.841%	20	698	-98.507%
2025-10-02	14.3000	14.8500	14.3000	14.8400	-7.826%	6	703	-98.450%
2025-09-30	15.7500	16.1500	15.7500	16.1000	-7.577%	27	703	-98.571%
2025-09-29	16.9000	17.5000	16.9000	17.4200	+9.560%	12	690	-98.680%
2025-09-26	15.9200	16.0300	15.9000	15.9000	-0.687%	123	686	-98.553%
2025-09-25	16.0100	16.0100	16.0100	16.0100	-0.559%	1	597	-98.563%
2025-09-24	17.0000	17.0000	15.8600	16.1000	-1.529%	4	596	-98.571%
2025-09-23	16.7500	16.8800	15.6500	16.3500	-8.761%	13	593	-98.593%
2025-09-22	17.8900	18.8500	17.8900	17.9200	+9.268%	10	597	-98.717%
2025-09-19	15.9000	16.4900	15.9000	16.4000	+15.901%	40	590	-98.598%
2025-09-18	13.4000	14.1500	13.4000	14.1500	+4.044%	9	590	-98.375%
2025-09-17	14.1300	14.1300	13.3000	13.6000	-15.789%	19	590	-98.309%
2025-09-16	17.3800	17.3800	16.1500	16.1500	-1.824%	16	586	-98.576%
2025-09-15	16.2000	16.4500	16.1000	16.4500	+13.841%	107	587	-98.602%
2025-09-12	14.5000	14.8000	14.4500	14.4500	-2.497%	4	499	-98.408%
2025-09-11	14.9000	14.9000	14.8200	14.8200	+6.237%	201	501	-98.448%
2025-09-10	13.9200	14.0100	13.9200	13.9500	-2.448%	5	300	-98.351%
2025-09-09	13.4500	14.3000	13.4500	14.3000	+1.635%	21	297	-98.392%
2025-09-08	13.2000	14.0700	13.2000	14.0700	+14.483%	2	293	-98.365%
2025-09-05	11.9800	12.2900	11.6000	12.2900	-3.759%	15	293	-98.129%
2025-09-04	13.5500	13.5500	12.7700	12.7700	-10.637%	2	288	-98.199%
2025-09-03	13.4000	14.2900	13.4000	14.2900	+5.852%	13	289	-98.390%
2025-09-02	13.6000	13.6000	13.5000	13.5000	-2.174%	3	297	-98.296%
2025-08-29	12.8400	13.8000	12.8400	13.8000	-5.802%	24	289	-98.333%
2025-08-28	14.1000	14.6500	14.1000	14.6500	-2.658%	9	289	-98.430%
2025-08-27	15.0500	15.0500	15.0500	15.0500	-2.399%	3	288	-98.472%
2025-08-26	15.5000	15.5000	15.4200	15.4200	-0.065%	26	285	-98.508%
2025-08-25	15.5500	15.5500	15.3300	15.4300	-1.090%	5	261	-98.509%
2025-08-22	14.4000	15.6000	14.4000	15.6000	+13.043%	5	262	-98.526%
2025-08-20	13.0000	13.8000	13.0000	13.8000	-7.071%	2	263	-98.333%
2025-08-19	15.1900	15.1900	14.3500	14.8500	+6.147%	15	263	-98.451%
2025-08-18	13.9900	13.9900	13.9900	13.9900	+3.630%	1	257	-98.356%
2025-08-15	12.8600	13.5000	12.8600	13.5000	+3.607%	9	257	-98.296%
2025-08-14	13.0300	13.0300	13.0300	13.0300	+5.081%	1	265	-98.235%
2025-08-13	12.1800	12.4000	12.1800	12.4000	-4.025%	5	266	-98.145%
2025-08-12	13.2300	13.2300	12.9200	12.9200	+4.194%	15	268	-98.220%
2025-08-11	12.1500	12.8000	12.1500	12.4000	+3.333%	8	273	-98.145%
2025-08-08	14.1000	14.1000	12.0000	12.0000	-11.439%	5	278	-98.083%
2025-08-07	12.8000	13.5500	11.7000	13.5500	+17.826%	81	278	-98.303%
2025-08-06	11.2000	11.5000	10.8200	11.5000	-10.156%	10	266	-98.000%
2025-08-05	12.0000	12.8000	12.0000	12.8000	+10.345%	24	266	-98.203%
2025-08-04	11.3000	11.6000	11.3000	11.6000	+5.455%	5	270	-98.017%
2025-08-01	11.1000	11.5000	11.0000	11.0000	-9.465%	19	268	-97.909%
2025-07-31	12.0000	12.1500	12.0000	12.1500	+11.468%	12	263	-98.107%
2025-07-30	10.8500	10.9000	10.8500	10.9000	-6.838%	10	261	-97.890%
2025-07-29	13.0000	13.0000	11.2200	11.7000	-15.827%	8	253	-98.034%
2025-07-24	13.9500	13.9500	13.9000	13.9000	+4.511%	2	255	-98.345%
2025-07-23	13.5000	15.1500	13.2100	13.3000	-6.338%	8	255	-98.271%
2025-07-22	14.0000	14.2000	13.9500	14.2000	+5.030%	15	255	-98.380%
2025-07-18	13.9000	13.9000	13.5200	13.5200	-1.673%	51	255	-98.299%
2025-07-17	13.9600	13.9600	13.6000	13.7500	+1.551%	23	239	-98.327%
2025-07-16	14.5700	14.8000	13.4900	13.5400	-9.066%	53	235	-98.301%
2025-07-15	15.5000	15.5000	14.8900	14.8900	-4.978%	2	240	-98.455%
2025-07-14	15.9000	15.9000	15.6500	15.6700	-7.442%	5	240	-98.532%
2025-07-11	17.4000	17.5000	16.9300	16.9300	-5.944%	21	237	-98.641%
2025-07-10	18.0000	18.0000	18.0000	18.0000	+1.868%	1	247	-98.722%
2025-07-09	17.7000	17.8500	17.6700	17.6700	-0.169%	8	248	-98.698%
2025-07-08	17.8000	17.8000	17.7000	17.7000	+9.327%	2	245	-98.701%
2025-07-03	16.1900	16.1900	16.1900	16.1900	+11.655%	1	245	-98.579%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-1.361%	5	280	-98.414%
2025-06-25	14.7000	14.7000	14.7000	14.7000	-1.010%	1	285	-98.435%
2025-06-24	13.9100	15.9600	13.9100	14.8500	+35.000%	3	284	-98.451%
2025-06-18	11.0000	11.0000	11.0000	11.0000	-6.621%	5	281	-97.909%
2025-06-12	12.0100	12.0200	11.7800	11.7800	-10.418%	4	281	-98.048%
2025-06-09	13.1500	13.1500	13.1500	13.1500	+19.328%	1	281	-98.251%
2025-06-03	11.0200	11.0200	11.0200	11.0200	-9.672%	2	281	-97.913%
2025-06-02	12.2000	12.2000	12.2000	12.2000	+7.489%	1	283	-98.115%
2025-05-30	11.9000	11.9000	11.3500	11.3500	-6.967%	12	284	-97.974%
2025-05-29	12.3700	12.3700	12.1500	12.2000	-14.685%	57	284	-98.115%
2025-05-27	14.3000	14.3000	14.3000	14.3000	0.000%	1	285	-98.392%
2025-05-23	14.1000	14.6000	14.1000	14.3000	-6.045%	52	282	-98.392%
2025-05-21	15.2200	15.2200	15.2200	15.2200	-3.365%	1	282	-98.489%
2025-05-19	15.7500	15.7500	15.7500	15.7500	-4.545%	1	283	-98.540%
2025-05-16	16.5500	16.5500	16.3000	16.5000	+6.109%	6	283	-98.606%
2025-05-14	16.1300	16.1300	15.5500	15.5500	-2.813%	33	282	-98.521%
2025-05-13	16.0000	16.0000	16.0000	16.0000	+18.519%	1	262	-98.563%
2025-05-12	13.0000	13.5000	12.6500	13.5000	+19.469%	43	261	-98.296%
2025-05-09	11.3000	11.3000	11.3000	11.3000	-6.224%	2	285	-97.965%
2025-05-07	11.9600	12.0500	11.9600	12.0500	-10.075%	3	284	-98.091%
2025-05-06	13.4000	13.4000	13.4000	13.4000	-2.261%	10	285	-98.284%
2025-05-05	13.4000	13.7500	13.4000	13.7100	+7.529%	16	285	-98.322%
2025-05-02	11.4000	12.7500	11.4000	12.7500	+19.494%	20	271	-98.196%
2025-05-01	10.7100	10.7100	10.6700	10.6700	+8.878%	5	269	-97.844%
2025-04-30	10.2200	10.2200	9.8000	9.8000	+3.158%	3	271	-97.653%
2025-04-29	9.5000	9.5000	9.5000	9.5000	+3.825%	10	270	-97.579%
2025-04-28	9.1500	9.1500	9.1500	9.1500	+15.385%	1	260	-97.486%
2025-04-23	7.9300	7.9300	7.9300	7.9300	+4.342%	2	259	-97.100%
2025-04-21	7.7700	7.7700	7.6000	7.6000	-7.317%	8	257	-96.974%
2025-04-17	8.2100	8.2100	8.2000	8.2000	+10.067%	17	249	-97.195%
2025-04-16	7.8500	7.8500	7.4500	7.4500	+6.581%	16	249	-96.913%
2025-04-10	6.9900	6.9900	6.9900	6.9900	-4.898%	2	249	-96.710%
2025-04-09	6.2500	7.3500	6.2500	7.3500	+31.720%	8	249	-96.871%
2025-04-08	5.6400	5.9300	5.5800	5.5800	+2.385%	3	248	-95.878%
2025-04-04	5.5900	5.5900	5.4500	5.4500	-18.657%	102	246	-95.780%
2025-04-03	6.7000	6.7000	6.7000	6.7000	-15.829%	1	246	-96.567%
2025-04-02	8.1000	8.1000	7.9500	7.9600	+5.851%	51	246	-97.111%
2025-03-31	7.2000	7.5200	7.2000	7.5200	-11.529%	6	265	-96.941%
2025-03-25	8.5000	8.5000	8.5000	8.5000	-2.857%	1	265	-97.294%
2025-03-21	8.4500	8.7500	8.4500	8.7500	+9.512%	8	265	-97.371%
2025-03-19	7.4800	8.0400	7.4800	7.9900	+4.444%	9	269	-97.121%
2025-03-13	7.6500	7.6500	7.6500	7.6500	+3.378%	5	258	-96.993%
2025-03-11	7.4000	7.4000	7.4000	7.4000	-20.856%	5	258	-96.892%
2025-03-07	9.1500	9.3500	9.1500	9.3500	-2.094%	42	253	-97.540%
2025-03-04	9.6000	9.6000	9.5500	9.5500	0.000%	2	233	-97.592%
2025-03-03	9.5500	9.5500	9.5500	9.5500	+5.408%	3	232	-97.592%
2025-02-28	8.5500	9.0600	8.5500	9.0600	-9.851%	6	230	-97.461%
2025-02-27	10.0500	10.0500	10.0500	10.0500	+9.836%	1	232	-97.711%
2025-02-26	9.3600	9.3600	9.1500	9.1500	+9.581%	2	232	-97.486%
2025-02-25	9.0000	9.0000	8.3500	8.3500	-12.105%	2	232	-97.246%
2025-02-24	9.7000	9.7000	9.4200	9.5000	-12.442%	13	232	-97.579%
2025-02-21	11.2800	11.2800	10.8500	10.8500	-6.546%	12	227	-97.880%
2025-02-20	11.6100	11.6100	11.6100	11.6100	-0.514%	4	227	-98.019%
2025-02-19	11.3000	11.6700	11.3000	11.6700	+0.603%	15	228	-98.029%
2025-02-18	11.2400	11.6000	11.2400	11.6000	+7.907%	7	237	-98.017%
2025-02-13	10.7500	10.7500	10.7500	10.7500	+0.939%	5	229	-97.860%
2025-02-12	10.6500	10.6500	10.6500	10.6500	+10.822%	1	229	-97.840%
2025-02-10	9.6100	9.6100	9.6100	9.6100	+4.343%	1	229	-97.607%
2025-02-07	7.4500	9.6500	6.7900	9.2100	+47.125%	42	230	-97.503%
2025-02-06	6.2000	6.2600	6.0800	6.2600	+23.960%	30	222	-96.326%
2025-02-05	5.0500	5.0500	5.0500	5.0500	-24.627%	1	222	-95.446%
2025-02-04	6.7000	6.7000	6.7000	6.7000	+11.667%	2	221	-96.567%
2025-01-31	6.0000	6.0000	6.0000	6.0000	-0.826%	2	221	-96.167%
2025-01-23	5.9600	6.0500	5.9600	6.0500	-1.626%	3	220	-96.198%
2025-01-22	6.3300	6.3300	6.1500	6.1500	+1.653%	14	218	-96.260%
2025-01-21	5.9800	6.0500	5.9800	6.0500	-11.679%	2	206	-96.198%
2025-01-17	6.9000	6.9000	6.8500	6.8500	+4.580%	42	206	-96.642%
2025-01-16	6.5500	6.5500	6.5500	6.5500	-1.652%	10	206	-96.489%
2025-01-15	6.6000	6.6600	6.6000	6.6600	-3.478%	21	216	-96.547%
2025-01-10	6.9000	6.9000	6.9000	6.9000	+12.195%	2	195	-96.667%
2025-01-03	6.0000	6.1500	6.0000	6.1500	+9.821%	70	194	-96.260%
2025-01-02	5.6000	5.6000	5.6000	5.6000	+12.000%	2	191	-95.893%
2024-12-31	5.0000	5.0000	5.0000	5.0000	-2.534%	2	192	-95.400%
2024-12-27	5.1300	5.1300	5.1300	5.1300	-5.000%	2	192	-95.517%
2024-12-26	5.4000	5.4000	5.4000	5.4000	-1.818%	20	192	-95.741%
2024-12-24	5.5000	5.5000	5.5000	5.5000	+0.733%	10	182	-95.818%
2024-12-20	5.6700	5.6700	5.4600	5.4600	-9.000%	2	182	-95.788%
2024-12-18	6.4000	6.4000	6.0000	6.0000	+14.286%	14	181	-96.167%
2024-12-16	5.2500	5.2500	5.2500	5.2500	0.000%	4	171	-95.619%
2024-12-13	5.2500	5.2500	5.2500	5.2500	-3.846%	4	171	-95.619%
2024-12-12	5.5500	5.5500	5.4600	5.4600	-2.500%	4	170	-95.788%
2024-12-11	5.6000	5.6000	5.6000	5.6000	-8.197%	10	166	-95.893%
2024-12-10	6.1000	6.1000	6.1000	6.1000	-1.613%	1	156	-96.230%
2024-12-09	6.2000	6.2000	6.2000	6.2000	0.000%	2	157	-96.290%
2024-12-06	6.2000	6.2000	6.2000	6.2000	-17.333%	10	155	-96.290%

.dark-mode .vqjTJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqjTJv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C105UBER Jan 15 2027 105.00 Call (UBER270115C00105000)option OPRA

UBER20270115C105
UBER Jan 15 2027 105.00 Call (UBER270115C00105000)
option OPRA