Dark

UBER20270115C110
UBER Jan 15 2027 110.00 Call (UBER270115C00110000)
option OPRA

EOD

Aug 3, 2026

0.7200+12.500%(+0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7200	0.7200	0.7200	0.7200	+12.500%	30	8,613	0.000%
2026-07-31	0.6400	0.6400	0.6400	0.6400	+6.667%	1	8,613	+12.500%
2026-07-30	0.6200	0.6200	0.3800	0.6000	-18.919%	9	8,613	+20.000%
2026-07-29	0.6700	0.7400	0.6700	0.7400	+4.225%	4	8,617	-2.703%
2026-07-28	0.6300	0.7100	0.6300	0.7100	+20.339%	8	8,615	+1.408%
2026-07-27	0.5500	0.8600	0.5500	0.5900	-23.377%	39	8,616	+22.034%
2026-07-24	0.6700	0.7700	0.6700	0.7700	+14.925%	20	8,644	-6.494%
2026-07-23	0.8700	0.8700	0.6700	0.6700	-20.238%	3	8,664	+7.463%
2026-07-22	0.8700	0.8700	0.8000	0.8400	+5.000%	6	8,666	-14.286%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-20.000%	3	8,668	-10.000%
2026-07-20	1.0000	1.1100	1.0000	1.0000	-1.961%	4	8,668	-28.000%
2026-07-17	1.0200	1.0200	1.0200	1.0200	-22.137%	2	8,669	-29.412%
2026-07-16	1.3400	1.3400	1.3100	1.3100	+20.183%	2	8,670	-45.038%
2026-07-15	1.0900	1.0900	1.0900	1.0900	+9.000%	1	8,671	-33.945%
2026-07-14	1.1900	1.2000	1.0000	1.0000	-25.373%	8	8,671	-28.000%
2026-07-13	1.5000	1.5000	1.3100	1.3400	+1.515%	10	8,667	-46.269%
2026-07-10	1.4200	1.4200	1.3200	1.3200	0.000%	26	8,669	-45.455%
2026-07-09	1.1900	1.3200	1.1900	1.3200	-1.493%	9	8,645	-45.455%
2026-07-07	1.3700	1.4400	1.2300	1.3400	+3.876%	65	8,648	-46.269%
2026-07-06	1.3900	1.5900	1.1500	1.2900	0.000%	22	8,652	-44.186%
2026-07-02	1.3100	1.3100	1.2000	1.2900	-0.769%	6	8,643	-44.186%
2026-07-01	1.2700	1.3000	1.2100	1.3000	+8.333%	4	8,643	-44.615%
2026-06-30	1.5100	1.5100	1.2000	1.2000	-22.581%	16	8,643	-40.000%
2026-06-29	1.8200	1.9900	1.4700	1.5500	-1.899%	8	8,654	-53.548%
2026-06-26	1.3600	1.7500	1.2400	1.5800	+21.538%	43	8,653	-54.430%
2026-06-25	1.1000	1.3200	1.1000	1.3000	-16.129%	4	8,625	-44.615%
2026-06-24	0.9900	1.8000	0.9900	1.5500	+38.393%	17	8,624	-53.548%
2026-06-23	1.1200	1.1200	1.1200	1.1200	+6.667%	1	8,614	-35.714%
2026-06-22	1.1000	1.1000	1.0500	1.0500	-16.667%	43	8,615	-31.429%
2026-06-18	1.0800	1.2600	1.0800	1.2600	+3.279%	20	8,615	-42.857%
2026-06-17	1.3500	1.3500	1.2200	1.2200	-8.271%	12	8,615	-40.984%
2026-06-16	1.4000	1.5000	1.3300	1.3300	-5.000%	13	8,615	-45.865%
2026-06-15	1.1600	1.4000	1.1600	1.4000	+52.174%	31	8,617	-48.571%
2026-06-12	1.0600	1.0600	0.9100	0.9200	-13.208%	19	8,617	-21.739%
2026-06-11	0.9800	1.0600	0.9500	1.0600	-8.621%	71	8,617	-32.075%
2026-06-09	1.2000	1.2000	1.1500	1.1600	-11.450%	19	8,590	-37.931%
2026-06-08	1.3000	1.3100	1.2300	1.3100	-17.089%	8	8,599	-45.038%
2026-06-04	1.7600	1.8000	1.5700	1.5800	+12.857%	75	8,605	-54.430%
2026-06-03	1.5000	1.5000	1.4000	1.4000	-26.316%	11	8,599	-48.571%
2026-06-02	1.6700	1.9000	1.6200	1.9000	-3.061%	37	8,609	-62.105%
2026-06-01	1.7000	2.0000	1.6500	1.9600	+30.667%	22	8,626	-63.265%
2026-05-29	1.2200	1.5400	1.2200	1.5000	+18.110%	22	8,630	-52.000%
2026-05-28	1.2200	1.3600	1.2200	1.2700	-5.224%	5	8,627	-43.307%
2026-05-27	1.4000	1.4000	1.0400	1.3400	+3.876%	13	8,629	-46.269%
2026-05-26	1.3500	1.4000	1.2900	1.2900	+3.200%	15	8,634	-44.186%
2026-05-22	1.5300	1.5300	1.2400	1.2500	-24.242%	5	8,640	-42.400%
2026-05-21	1.6800	1.6800	1.5900	1.6500	-5.172%	28	8,639	-56.364%
2026-05-20	1.5700	1.7400	1.5700	1.7400	+1.163%	65	8,639	-58.621%
2026-05-19	1.8400	1.8700	1.6500	1.7200	-4.444%	8	8,640	-58.140%
2026-05-18	1.7600	1.9000	1.7600	1.8000	-4.255%	12	8,640	-60.000%
2026-05-15	2.1300	2.1300	1.5900	1.8800	+6.818%	47	8,640	-61.702%
2026-05-14	1.6600	1.7600	1.6600	1.7600	-8.808%	101	8,637	-59.091%
2026-05-13	2.0400	2.0400	1.7000	1.9300	-4.455%	22	8,738	-62.694%
2026-05-12	1.8500	2.0400	1.8500	2.0200	+1.000%	54	8,738	-64.356%
2026-05-11	2.0000	2.1900	2.0000	2.0000	0.000%	131	8,738	-64.000%
2026-05-08	2.1000	2.1000	1.8800	2.0000	-11.504%	585	8,636	-64.000%
2026-05-07	2.3500	2.3500	2.2400	2.2600	-10.672%	52	8,716	-68.142%
2026-05-06	2.5000	2.6000	2.2400	2.5300	+27.778%	61	8,717	-71.542%
2026-05-05	1.8900	1.9800	1.8900	1.9800	+1.538%	3	8,712	-63.636%
2026-05-04	2.1800	2.1800	1.9500	1.9500	-9.302%	16	8,712	-63.077%
2026-05-01	2.2100	2.2300	2.1500	2.1500	+0.467%	24	8,732	-66.512%
2026-04-30	1.9800	2.1400	1.9800	2.1400	+1.905%	19	8,732	-66.355%
2026-04-28	2.2300	2.2300	2.1000	2.1000	-15.663%	12	8,741	-65.714%
2026-04-27	2.2500	2.4900	2.2500	2.4900	+15.814%	83	8,730	-71.084%
2026-04-24	1.9000	2.1500	1.9000	2.1500	+8.040%	10	8,731	-66.512%
2026-04-23	2.0700	2.0700	1.9900	1.9900	-13.478%	6	8,731	-63.819%
2026-04-22	2.3000	2.4200	2.1800	2.3000	-14.179%	80	8,731	-68.696%
2026-04-21	2.6800	2.6800	2.6800	2.6800	+5.098%	2	8,731	-73.134%
2026-04-20	2.4300	2.5500	2.4300	2.5500	0.000%	15	8,731	-71.765%
2026-04-17	2.5800	2.6300	2.5500	2.5500	+4.082%	46	8,730	-71.765%
2026-04-16	2.6000	2.6600	2.4500	2.4500	-5.405%	26	8,731	-70.612%
2026-04-15	2.0700	2.7400	2.0700	2.5900	+48.000%	43	8,750	-72.201%
2026-04-14	1.8300	1.8300	1.7500	1.7500	-4.891%	2	8,748	-58.857%
2026-04-13	1.4000	1.8400	1.4000	1.8400	+22.667%	30	8,757	-60.870%
2026-04-10	1.7300	1.7300	1.4700	1.5000	+1.351%	73	8,757	-52.000%
2026-04-09	1.8000	1.8000	1.4800	1.4800	-19.126%	41	8,757	-51.351%
2026-04-08	2.1500	2.1500	1.6000	1.8300	0.000%	30	8,780	-60.656%
2026-04-07	1.9800	1.9900	1.8300	1.8300	-5.181%	12	8,770	-60.656%
2026-04-06	1.9400	1.9400	1.9300	1.9300	+7.821%	26	8,769	-62.694%
2026-04-02	1.7000	1.8500	1.7000	1.7900	-20.444%	53	8,766	-59.777%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+18.421%	1	8,766	-68.000%
2026-03-31	1.8800	1.9300	1.8800	1.9000	+7.345%	10	8,767	-62.105%
2026-03-30	1.7000	1.9000	1.7000	1.7700	+6.627%	10	8,767	-59.322%
2026-03-27	1.7000	1.7300	1.6500	1.6600	-7.778%	153	8,767	-56.627%
2026-03-26	2.0700	2.0700	1.8000	1.8000	-16.279%	21	8,797	-60.000%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-1.376%	35	8,794	-66.512%
2026-03-24	2.5100	2.5100	2.1800	2.1800	-13.492%	7	8,794	-66.972%
2026-03-23	2.7500	2.7500	2.5200	2.5200	+9.565%	19	8,800	-71.429%
2026-03-20	2.7000	2.7000	2.3000	2.3000	-20.139%	32	8,798	-68.696%
2026-03-19	3.2000	3.2000	2.8800	2.8800	-8.571%	16	8,778	-75.000%
2026-03-18	3.1000	3.1500	3.0000	3.1500	-5.405%	15	8,769	-77.143%
2026-03-17	2.9900	3.5200	2.9900	3.3300	+21.978%	55	8,767	-78.378%
2026-03-16	2.6900	2.7300	2.5500	2.7300	+3.802%	3	8,748	-73.626%
2026-03-13	2.5300	2.6300	2.5300	2.6300	+4.365%	4	8,747	-72.624%
2026-03-12	2.6900	2.6900	2.5200	2.5200	-1.946%	15	8,746	-71.429%
2026-03-11	2.4900	2.5700	2.4900	2.5700	+14.222%	24	8,750	-71.984%
2026-03-10	2.3800	2.4200	2.2500	2.2500	-10.359%	38	8,751	-68.000%
2026-03-09	2.6300	2.6300	2.5000	2.5100	-10.036%	68	8,738	-71.315%
2026-03-06	2.9500	3.0000	2.7500	2.7900	-16.216%	38	8,803	-74.194%
2026-03-05	3.3300	3.3300	3.3300	3.3300	+9.901%	2	8,801	-78.378%
2026-03-04	3.0300	3.0300	3.0300	3.0300	-6.769%	5	8,801	-76.238%
2026-03-03	3.5000	3.5000	3.1500	3.2500	+9.428%	23	8,796	-77.846%
2026-03-02	2.8000	2.9700	2.8000	2.9700	-2.623%	2	8,798	-75.758%
2026-02-27	3.0100	3.0500	3.0100	3.0500	+1.667%	5	8,799	-76.393%
2026-02-26	2.8600	3.2100	2.8600	3.0000	+15.385%	16	8,798	-76.000%
2026-02-25	2.5500	2.7200	2.5500	2.6000	+8.787%	70	8,803	-72.308%
2026-02-24	2.2300	2.4100	2.2300	2.3900	+4.825%	66	8,803	-69.874%
2026-02-23	2.2000	2.2800	2.2000	2.2800	-18.861%	3	8,802	-68.421%
2026-02-20	2.7900	2.8100	2.7800	2.8100	+10.630%	4	8,801	-74.377%
2026-02-19	2.7100	2.7100	2.4900	2.5400	+1.600%	41	8,800	-71.654%
2026-02-18	2.2200	2.5200	2.2200	2.5000	+15.207%	42	8,772	-71.200%
2026-02-17	2.2800	2.2800	2.1700	2.1700	+5.854%	5	8,771	-66.820%
2026-02-13	2.1000	2.2500	2.0500	2.0500	-8.889%	27	8,759	-64.878%
2026-02-12	2.5900	2.6000	2.1700	2.2500	+2.273%	16	8,759	-68.000%
2026-02-11	2.5000	2.7900	2.1700	2.2000	-20.863%	20	8,762	-67.273%
2026-02-10	2.7800	2.7800	2.7800	2.7800	+2.206%	1	8,760	-74.101%
2026-02-09	2.5200	2.9400	2.5200	2.7200	-9.333%	158	8,760	-73.529%
2026-02-06	2.9500	3.0000	2.6000	3.0000	-4.762%	95	8,744	-76.000%
2026-02-05	3.1000	3.5500	2.7500	3.1500	+17.537%	36	8,729	-77.143%
2026-02-04	3.0000	3.3600	2.4000	2.6800	-33.000%	122	8,716	-73.134%
2026-02-03	4.5100	4.5100	3.8000	4.0000	-15.966%	66	8,696	-82.000%
2026-02-02	4.5000	4.8400	4.5000	4.7600	+6.966%	40	8,699	-84.874%
2026-01-30	4.8000	4.8000	4.3000	4.4500	-11.355%	54	8,686	-83.820%
2026-01-29	4.6800	5.0200	4.5800	5.0200	+15.402%	19	8,653	-85.657%
2026-01-28	4.8000	4.9000	4.3500	4.3500	-11.224%	535	8,663	-83.448%
2026-01-27	4.8900	5.1000	4.6500	4.9000	-5.769%	24	9,149	-85.306%
2026-01-26	5.0500	5.3500	5.0500	5.2000	+2.970%	22	9,160	-86.154%
2026-01-23	5.3500	5.6500	4.8500	5.0500	-12.478%	204	9,152	-85.743%
2026-01-22	5.7000	6.0500	4.9500	5.7700	+1.051%	47	8,975	-87.522%
2026-01-21	6.0000	6.0000	5.7100	5.7100	+3.818%	4	8,967	-87.391%
2026-01-20	5.5500	5.5500	5.3000	5.5000	-4.348%	90	8,966	-86.909%
2026-01-16	5.8500	5.8500	5.5000	5.7500	-1.709%	31	8,972	-87.478%
2026-01-15	6.6000	6.7500	5.6200	5.8500	-5.797%	83	8,972	-87.692%
2026-01-14	6.3000	6.5000	5.9800	6.2100	-3.721%	34	8,926	-88.406%
2026-01-13	5.7000	6.5500	5.7000	6.4500	+8.403%	413	8,953	-88.837%
2026-01-12	6.0000	6.4500	5.6500	5.9500	-7.176%	123	8,574	-87.899%
2026-01-09	6.8500	6.8500	6.1500	6.4100	-10.972%	73	8,485	-88.768%
2026-01-08	6.7000	7.4000	6.6000	7.2000	+6.667%	65	8,440	-90.000%
2026-01-07	7.2000	7.2000	6.5500	6.7500	+5.469%	58	8,384	-89.333%
2026-01-06	5.8500	6.9500	5.4200	6.4000	+29.293%	73	8,354	-88.750%
2026-01-05	4.6500	5.3500	4.6500	4.9500	-7.477%	176	8,307	-85.455%
2026-01-02	5.1500	5.6500	5.1500	5.3500	+3.682%	72	8,245	-86.542%
2025-12-31	5.2000	6.3400	4.9000	5.1600	-1.714%	158	8,084	-86.047%
2025-12-30	5.1500	5.4500	5.1500	5.2500	+2.941%	228	8,084	-86.286%
2025-12-29	5.1500	5.1500	5.0000	5.1000	-1.923%	22	7,867	-85.882%
2025-12-26	5.1500	5.2000	5.0400	5.2000	-0.383%	25	7,847	-86.154%
2025-12-24	5.0400	5.2500	4.8500	5.2200	+4.400%	67	7,827	-86.207%
2025-12-23	5.2000	5.2600	4.9600	5.0000	-5.482%	31	7,827	-85.600%
2025-12-22	5.2500	5.5000	5.2000	5.2900	+9.072%	100	7,816	-86.389%
2025-12-19	4.9100	5.1500	4.5700	4.8500	-4.150%	92	7,801	-85.155%
2025-12-18	5.4000	5.4000	5.0600	5.0600	+1.200%	8	7,763	-85.771%
2025-12-17	5.5200	5.5200	4.8500	5.0000	-8.257%	27	7,757	-85.600%
2025-12-16	5.8000	5.8200	5.2900	5.4500	-6.034%	53	7,746	-86.789%
2025-12-15	6.4000	6.5500	5.8000	5.8000	-11.450%	166	7,762	-87.586%
2025-12-12	7.3500	7.3500	6.5500	6.5500	-9.655%	30	7,731	-89.008%
2025-12-11	6.7500	7.3000	6.7500	7.2500	+3.571%	113	7,714	-90.069%
2025-12-10	8.1000	8.1000	6.4500	7.0000	-18.224%	190	7,688	-89.714%
2025-12-09	9.4000	9.4000	8.5600	8.5600	-13.096%	21	7,569	-91.589%
2025-12-08	9.6000	10.0000	9.6000	9.8500	+5.235%	11	7,566	-92.690%
2025-12-05	9.7500	9.7500	9.3600	9.3600	+3.197%	59	7,567	-92.308%
2025-12-04	9.0600	9.0700	8.8300	9.0700	-2.052%	16	7,535	-92.062%
2025-12-03	8.8000	10.0000	8.8000	9.2600	+13.620%	53	7,520	-92.225%
2025-12-02	7.5500	8.1500	7.4700	8.1500	+7.947%	22	7,472	-91.166%
2025-12-01	7.9000	7.9500	6.7500	7.5500	-6.328%	29	7,459	-90.464%
2025-11-28	7.6100	8.0600	7.6100	8.0600	+6.192%	20	7,447	-91.067%
2025-11-26	6.8500	7.7200	6.8500	7.5900	+12.444%	33	7,403	-90.514%
2025-11-25	6.9000	6.9000	6.5000	6.7500	-3.983%	23	7,403	-89.333%
2025-11-24	7.0100	7.3300	6.7000	7.0300	+0.716%	95	7,390	-89.758%
2025-11-21	7.4000	8.2500	6.9500	6.9800	-6.933%	43	7,349	-89.685%
2025-11-20	9.9500	9.9500	7.4700	7.5000	-21.548%	124	7,347	-90.400%
2025-11-19	10.1000	10.1000	9.5500	9.5600	-8.077%	83	7,337	-92.469%
2025-11-18	10.2000	10.4000	9.7000	10.4000	+0.971%	122	7,325	-93.077%
2025-11-17	10.4500	11.6000	10.0000	10.3000	-0.962%	16	7,252	-93.010%
2025-11-14	10.0000	11.0500	9.8000	10.4000	-4.849%	40	7,255	-93.077%
2025-11-13	10.6500	11.2800	10.5700	10.9300	-4.123%	886	7,236	-93.413%
2025-11-12	11.9000	11.9000	11.3000	11.4000	+2.981%	104	7,222	-93.684%
2025-11-11	11.2000	11.2000	11.0000	11.0700	-4.156%	22	7,121	-93.496%
2025-11-10	10.9000	11.5500	10.7600	11.5500	+7.944%	18	7,121	-93.766%
2025-11-07	10.8000	10.8000	10.2100	10.7000	-0.280%	27	7,114	-93.271%
2025-11-06	10.9000	10.9500	10.3500	10.7300	-6.696%	28	7,114	-93.290%
2025-11-05	12.1000	12.1000	11.2000	11.5000	-6.504%	51	7,112	-93.739%
2025-11-04	11.2500	12.4000	11.0000	12.3000	-20.388%	100	7,110	-94.146%
2025-11-03	14.0800	15.4700	14.0800	15.4500	+12.774%	88	7,098	-95.340%
2025-10-31	13.8500	13.8500	13.4600	13.7000	+3.008%	53	7,098	-94.745%
2025-10-30	13.3500	13.3500	13.3000	13.3000	+3.502%	2	7,099	-94.586%
2025-10-29	13.1500	13.2500	12.7500	12.8500	-8.541%	52	7,099	-94.397%
2025-10-28	13.5700	14.0500	13.0000	14.0500	+7.828%	28	7,122	-94.875%
2025-10-27	12.8000	13.7500	12.8000	13.0300	+4.240%	4	7,138	-94.474%
2025-10-24	12.5800	12.5800	12.5000	12.5000	+1.626%	2	7,138	-94.240%
2025-10-23	12.2000	12.7500	12.2000	12.3000	+2.500%	242	7,138	-94.146%
2025-10-22	11.6000	12.0000	11.6000	12.0000	-1.397%	2	7,069	-94.000%
2025-10-21	12.1700	12.1700	12.1700	12.1700	+1.164%	1	7,068	-94.084%
2025-10-20	12.4000	12.4000	12.0300	12.0300	+2.733%	14	7,068	-94.015%
2025-10-17	11.9900	12.0500	11.3600	11.7100	+1.385%	66	7,080	-93.851%
2025-10-16	12.2500	12.2500	11.5500	11.5500	-7.600%	65	7,058	-93.766%
2025-10-15	12.5000	12.5000	12.5000	12.5000	-1.186%	6	7,058	-94.240%
2025-10-14	12.0000	13.0000	12.0000	12.6500	+0.717%	45	7,064	-94.308%
2025-10-13	13.0000	13.0000	12.5500	12.5600	-2.257%	8	7,062	-94.268%
2025-10-10	13.5300	14.5500	12.5500	12.8500	-4.603%	231	7,062	-94.397%
2025-10-09	14.2300	14.5500	13.4500	13.4700	-10.795%	49	6,948	-94.655%
2025-10-08	14.9000	15.1000	14.9000	15.1000	+9.818%	2	6,949	-95.232%
2025-10-07	14.0000	14.0000	13.7500	13.7500	-13.359%	2	6,949	-94.764%
2025-10-06	15.0000	15.8700	14.8500	15.8700	+19.323%	24	6,949	-95.463%
2025-10-03	13.9500	13.9500	13.3000	13.3000	-1.481%	97	6,968	-94.586%
2025-10-02	13.2500	13.5000	12.6500	13.5000	-0.369%	38	6,968	-94.667%
2025-10-01	14.2500	14.2500	13.5500	13.5500	-3.901%	6	6,967	-94.686%
2025-09-30	15.0800	15.0800	13.4500	14.1000	-5.812%	23	6,967	-94.894%
2025-09-29	15.3000	15.5000	14.9700	14.9700	+2.534%	156	6,966	-95.190%
2025-09-26	14.4000	14.9500	14.0000	14.6000	+3.546%	74	6,864	-95.068%
2025-09-25	14.0000	14.1600	14.0000	14.1000	0.000%	52	6,848	-94.894%
2025-09-24	13.6000	14.1000	13.6000	14.1000	-2.219%	47	6,848	-94.894%
2025-09-23	15.0000	15.0000	14.3000	14.4200	-8.676%	80	6,847	-95.007%
2025-09-22	14.7500	16.3400	14.7500	15.7900	+9.653%	3,091	6,837	-95.440%
2025-09-19	13.3000	14.4900	13.3000	14.4000	+16.788%	85	6,561	-95.000%
2025-09-18	12.1500	12.5000	12.0000	12.3300	+1.985%	48	6,549	-94.161%
2025-09-17	13.8000	13.8000	11.4000	12.0900	-15.158%	86	6,506	-94.045%
2025-09-16	14.4000	14.6000	14.2500	14.2500	+0.352%	16	6,480	-94.947%
2025-09-15	14.1500	14.2000	13.8000	14.2000	+9.231%	8	6,475	-94.930%
2025-09-12	12.3500	13.0000	12.1000	13.0000	+4.000%	21	6,480	-94.462%
2025-09-11	13.0000	13.0000	12.5000	12.5000	+3.734%	4	6,479	-94.240%
2025-09-10	12.4000	12.4000	12.0500	12.0500	+1.774%	7	6,482	-94.025%
2025-09-09	11.8400	11.8400	11.8400	11.8400	-0.504%	1	6,480	-93.919%
2025-09-08	11.4500	11.9000	11.4500	11.9000	+15.534%	6	6,480	-93.950%
2025-09-05	10.9000	10.9000	9.3000	10.3000	-10.122%	13	6,480	-93.010%
2025-09-04	11.2500	11.4600	11.2500	11.4600	-1.884%	11	6,480	-93.717%
2025-09-02	11.6800	11.6800	11.6800	11.6800	-8.392%	2	6,480	-93.836%
2025-08-29	12.6000	12.7500	11.1000	12.7500	-0.391%	56	6,476	-94.353%
2025-08-28	12.8000	12.8000	12.8000	12.8000	-1.158%	5	6,476	-94.375%
2025-08-27	13.2500	13.2500	12.9500	12.9500	-2.996%	95	6,476	-94.440%
2025-08-26	12.7500	13.3500	12.7500	13.3500	+4.624%	39	6,486	-94.607%
2025-08-25	12.7600	12.7600	12.7600	12.7600	-6.314%	1	6,454	-94.357%
2025-08-22	13.3500	13.6800	13.3500	13.6200	+11.184%	328	6,454	-94.714%
2025-08-21	12.2500	12.2500	12.2500	12.2500	+3.726%	1	6,455	-94.122%
2025-08-20	12.1000	12.1000	11.6000	11.8100	-7.373%	7	6,455	-93.903%
2025-08-19	12.5500	13.2000	12.5400	12.7500	+4.766%	1,027	6,456	-94.353%
2025-08-18	11.1900	12.3000	11.1900	12.1700	+6.288%	26	6,389	-94.084%
2025-08-15	10.9800	11.8700	10.9800	11.4500	+3.246%	11	6,383	-93.712%
2025-08-14	10.7000	11.2000	10.7000	11.0900	+3.355%	10	6,382	-93.508%
2025-08-13	10.9000	10.9000	10.5000	10.7300	-5.877%	6	6,379	-93.290%
2025-08-12	11.2500	11.4500	11.2500	11.4000	+2.242%	4	6,377	-93.684%
2025-08-11	10.5000	11.1500	10.2500	11.1500	+9.314%	154	6,378	-93.543%
2025-08-08	10.6200	10.6200	10.2000	10.2000	-1.923%	8	6,378	-92.941%
2025-08-07	11.4000	11.4000	10.0000	10.4000	+2.868%	8	6,379	-93.077%
2025-08-06	9.8100	10.1100	9.2800	10.1100	-6.389%	22	6,379	-92.878%
2025-08-05	10.5000	11.3000	10.5000	10.8000	+5.882%	30	6,372	-93.333%
2025-08-04	9.9400	10.6500	9.7600	10.2000	+9.325%	45	6,365	-92.941%
2025-08-01	9.3700	9.3700	9.1000	9.3300	-16.696%	29	6,339	-92.283%
2025-07-31	9.7000	11.2000	8.5000	11.2000	+14.872%	5	6,329	-93.571%
2025-07-30	9.7000	9.7500	9.7000	9.7500	+1.246%	2	6,326	-92.615%
2025-07-29	11.1500	11.1500	9.5400	9.6300	-17.339%	38	6,326	-92.523%
2025-07-28	11.5500	11.6500	11.5500	11.6500	-0.851%	2	6,316	-93.820%
2025-07-25	11.5500	11.7500	11.5500	11.7500	-3.767%	2	6,316	-93.872%
2025-07-24	12.1500	13.0000	11.7700	12.2100	+6.174%	6	6,316	-94.103%
2025-07-23	12.1200	12.1200	11.5000	11.5000	-6.732%	6	6,319	-93.739%
2025-07-22	12.2000	12.3300	12.2000	12.3300	+0.900%	9	6,319	-94.161%
2025-07-21	12.3500	12.3500	12.2200	12.2200	+4.803%	4	6,324	-94.108%
2025-07-18	11.8300	11.8300	11.6600	11.6600	-1.934%	6	6,323	-93.825%
2025-07-17	11.7000	12.1000	11.7000	11.8900	+2.060%	12	6,322	-93.944%
2025-07-16	12.9200	12.9200	11.4500	11.6500	-9.409%	15	6,317	-93.820%
2025-07-15	13.3000	13.3000	12.8600	12.8600	-8.339%	3,025	6,324	-94.401%
2025-07-14	14.6500	14.6500	13.9800	14.0300	-9.484%	93	4,811	-94.868%
2025-07-11	15.4800	15.5000	15.4800	15.5000	+1.307%	14	4,833	-95.355%
2025-07-10	15.5000	16.0000	15.3000	15.3000	-4.673%	18	4,820	-95.294%
2025-07-09	16.0500	16.0500	16.0500	16.0500	+4.560%	13	4,807	-95.514%
2025-07-08	16.1000	16.1000	15.3500	15.3500	-2.848%	8	4,794	-95.309%
2025-07-07	14.8500	15.9500	14.8500	15.8000	+12.057%	44	4,796	-95.443%
2025-07-03	14.3000	14.3000	14.0000	14.1000	+3.146%	19	4,767	-94.894%
2025-07-02	14.1000	14.1000	13.6700	13.6700	+2.782%	11	4,767	-94.733%
2025-06-30	13.3000	13.3000	13.3000	13.3000	+4.396%	13	4,767	-94.586%
2025-06-27	12.9000	13.0000	12.5000	12.7400	-9.000%	20	4,754	-94.349%
2025-06-26	13.9500	14.0000	13.9500	14.0000	+10.236%	15	4,746	-94.857%
2025-06-25	13.6500	13.9300	12.7000	12.7000	-6.273%	31	4,735	-94.331%
2025-06-24	11.5000	13.7300	11.5000	13.5500	+39.691%	11	4,709	-94.686%
2025-06-23	9.1900	10.0000	9.1800	9.7000	+1.571%	38	4,708	-92.577%
2025-06-20	10.0300	10.0300	9.4000	9.5500	-0.521%	6	4,696	-92.461%
2025-06-18	10.2100	10.5000	9.3000	9.6000	-4.478%	25	4,681	-92.500%
2025-06-17	10.0500	10.0500	10.0500	10.0500	-0.985%	16	4,681	-92.836%
2025-06-16	10.1500	10.1500	10.1500	10.1500	-0.490%	1	4,671	-92.906%
2025-06-13	10.2000	10.2000	10.2000	10.2000	-4.045%	26	4,670	-92.941%
2025-06-11	11.2500	11.2500	10.6300	10.6300	-5.929%	17	4,657	-93.227%
2025-06-09	11.1000	11.7500	11.1000	11.3000	+3.670%	18	4,643	-93.628%
2025-06-06	10.9000	10.9000	10.9000	10.9000	+2.444%	26	4,631	-93.394%
2025-06-05	10.7300	10.7300	10.6400	10.6400	+6.400%	12	4,618	-93.233%
2025-06-04	10.0000	10.0000	10.0000	10.0000	+2.775%	13	4,605	-92.800%
2025-06-03	10.0600	10.0600	9.7300	9.7300	-6.711%	2	4,605	-92.600%
2025-06-02	10.3000	10.5500	10.3000	10.4300	-1.137%	17	4,607	-93.097%
2025-05-29	11.3700	11.3700	10.3000	10.5500	-15.936%	65	4,595	-93.175%
2025-05-28	13.2200	13.3100	12.5500	12.5500	+1.455%	39	4,590	-94.263%
2025-05-23	12.2600	12.4500	12.2600	12.3700	-1.040%	52	4,532	-94.179%
2025-05-22	12.9200	13.0000	12.5000	12.5000	-7.749%	184	4,532	-94.240%
2025-05-21	13.6500	13.6500	13.3000	13.5500	-8.446%	51	4,519	-94.686%
2025-05-20	15.2000	15.5000	14.8000	14.8000	+2.778%	120	4,507	-95.135%
2025-05-19	14.2000	14.4000	14.2000	14.4000	-1.706%	16	4,499	-95.000%
2025-05-16	13.7300	14.6500	13.7300	14.6500	+5.776%	30	4,486	-95.085%
2025-05-15	13.5500	13.8500	13.5500	13.8500	-1.071%	10	4,473	-94.801%
2025-05-14	14.4000	14.4000	14.0000	14.0000	-5.085%	15	4,470	-94.857%
2025-05-13	12.8000	14.8500	12.8000	14.7500	+20.704%	42	4,461	-95.119%
2025-05-12	9.6500	12.2200	9.6500	12.2200	+23.434%	2,052	4,465	-94.108%
2025-05-09	10.3100	10.3100	9.9000	9.9000	-1.000%	6	2,445	-92.727%
2025-05-08	10.0000	10.1400	9.7700	10.0000	-4.306%	25	2,444	-92.800%
2025-05-07	9.9800	11.2500	9.9800	10.4500	-10.300%	7	2,425	-93.110%
2025-05-06	12.1000	12.1000	11.6500	11.6500	-2.101%	8	2,429	-93.820%
2025-05-05	11.5900	12.0900	11.5700	11.9000	+6.250%	12	2,426	-93.950%
2025-05-02	10.5000	11.2000	10.5000	11.2000	+16.062%	20	2,420	-93.571%
2025-05-01	9.6500	9.6500	9.6500	9.6500	+2.988%	1	2,415	-92.539%
2025-04-30	7.8200	9.3700	7.8200	9.3700	+9.080%	4	2,415	-92.316%
2025-04-29	8.5900	8.5900	8.5900	8.5900	+3.995%	1	2,415	-91.618%
2025-04-28	8.2500	8.2600	8.2500	8.2600	+1.350%	45	2,416	-91.283%
2025-04-25	8.8000	8.8000	8.1500	8.1500	0.000%	68	2,371	-91.166%
2025-04-24	8.1000	8.1500	8.1000	8.1500	+19.853%	2	2,380	-91.166%
2025-04-23	6.8000	6.8000	6.8000	6.8000	-3.134%	10	2,380	-89.412%
2025-04-22	7.1500	7.1500	7.0200	7.0200	+11.429%	2	2,379	-89.744%
2025-04-21	6.8500	6.8500	6.3000	6.3000	-10.765%	4	2,379	-88.571%
2025-04-17	7.9500	7.9500	7.0600	7.0600	+2.023%	3	2,379	-89.802%
2025-04-15	6.9200	6.9200	6.9200	6.9200	+20.348%	1	2,379	-89.595%
2025-04-11	5.7500	5.7500	5.7500	5.7500	-14.179%	2	2,379	-87.478%
2025-04-10	5.9000	6.7000	5.9000	6.7000	+24.535%	5	2,379	-89.254%
2025-04-09	5.3800	5.3800	5.3800	5.3800	+10.928%	36	2,379	-86.617%
2025-04-08	4.8500	4.8500	4.8500	4.8500	+0.414%	1	2,379	-85.155%
2025-04-04	5.1900	5.2500	4.2000	4.8300	-20.949%	18	2,378	-85.093%
2025-04-03	6.3500	6.3500	6.1100	6.1100	-12.714%	4	2,382	-88.216%
2025-04-02	7.0000	7.4500	7.0000	7.0000	+5.581%	6	2,382	-89.714%
2025-03-31	6.2000	6.6300	6.0000	6.6300	+0.455%	158	2,382	-89.140%
2025-03-28	6.5000	6.6000	6.5000	6.6000	-11.647%	14	2,405	-89.091%
2025-03-27	7.2700	8.1500	7.2700	7.4700	+9.051%	72	2,400	-90.361%
2025-03-26	7.6000	7.6000	6.8500	6.8500	-9.392%	3	2,400	-89.489%
2025-03-25	7.5600	7.5600	7.5600	7.5600	-1.818%	1	2,400	-90.476%
2025-03-24	7.6900	7.7000	7.6900	7.7000	+10.791%	17	2,401	-90.649%
2025-03-19	6.6000	6.9500	6.6000	6.9500	+8.934%	5	2,401	-89.640%
2025-03-18	6.5500	6.5500	6.3800	6.3800	-9.760%	2	2,401	-88.715%
2025-03-17	7.0400	7.0700	7.0400	7.0700	+8.602%	2	2,401	-89.816%
2025-03-12	6.4300	6.5100	6.4300	6.5100	+2.038%	5	2,400	-88.940%
2025-03-11	7.5000	7.5000	6.3800	6.3800	-14.592%	185	2,395	-88.715%
2025-03-10	7.3600	7.4700	7.3600	7.4700	-15.498%	3	2,260	-90.361%
2025-03-05	8.3500	8.8400	8.1000	8.8400	+24.157%	1,236	2,260	-91.855%
2025-03-04	6.8300	7.1200	6.8000	7.1200	-12.638%	55	1,060	-89.888%
2025-03-03	8.2500	8.2500	8.1500	8.1500	+5.161%	8	1,035	-91.166%
2025-02-27	8.4300	8.4500	7.7500	7.7500	-4.321%	8	1,030	-90.710%
2025-02-26	8.1000	8.1000	8.1000	8.1000	+6.579%	2	1,025	-91.111%
2025-02-25	7.3900	7.6200	7.3900	7.6000	-10.059%	511	1,025	-90.526%
2025-02-24	8.1600	8.4500	8.1600	8.4500	-17.961%	40	1,257	-91.479%
2025-02-20	10.4000	10.4000	10.3000	10.3000	0.000%	6	1,237	-93.010%
2025-02-18	10.3000	10.3000	10.3000	10.3000	+3.000%	2	1,232	-93.010%
2025-02-13	9.5600	10.0000	9.5400	10.0000	+3.093%	7	1,225	-92.800%
2025-02-12	9.7500	9.7500	9.7000	9.7000	+1.571%	218	1,225	-92.577%
2025-02-11	9.5500	9.5500	9.5500	9.5500	+3.243%	1	1,007	-92.461%
2025-02-10	9.2500	9.2500	9.2500	9.2500	+19.355%	15	1,007	-92.216%
2025-02-07	6.2500	8.0000	6.2500	7.7500	+70.330%	86	992	-90.710%
2025-02-05	4.5500	4.5500	4.5500	4.5500	-21.552%	1	988	-84.176%
2025-02-04	5.8000	5.8000	5.8000	5.8000	+9.641%	2	988	-87.586%
2025-02-03	5.2900	5.2900	5.2900	5.2900	-0.189%	2	987	-86.389%
2025-01-31	5.8000	5.8000	5.3000	5.3000	+14.967%	72	987	-86.415%
2025-01-30	4.6100	4.6100	4.6100	4.6100	-10.485%	1	987	-84.382%
2025-01-29	5.1500	5.1500	5.1500	5.1500	-6.364%	15	987	-86.019%
2025-01-28	5.5000	5.5100	5.5000	5.5000	-1.786%	15	987	-86.909%
2025-01-27	5.6000	5.6000	5.6000	5.6000	+6.667%	3	987	-87.143%
2025-01-23	5.0300	5.2500	5.0300	5.2500	-8.696%	106	987	-86.286%
2025-01-21	5.7500	5.7500	5.7500	5.7500	-0.347%	1	112	-87.478%
2025-01-17	6.0500	6.2200	5.7700	5.7700	+0.348%	1,988	112	-87.522%
2025-01-15	5.7000	5.7500	5.7000	5.7500	+5.505%	10	112	-87.478%
2025-01-14	5.4500	5.4500	5.4500	5.4500	-3.540%	1	114	-86.789%
2025-01-13	5.6500	5.6500	5.6500	5.6500	+5.214%	1	114	-87.257%
2025-01-03	5.3500	5.3700	5.3500	5.3700	+18.543%	6	114	-86.592%
2024-12-30	4.5300	4.5300	4.5300	4.5300	+1.342%	3	111	-84.106%
2024-12-27	4.4700	4.4700	4.4700	4.4700	-7.069%	10	111	-83.893%
2024-12-20	4.8100	4.8100	4.8100	4.8100	+13.176%	1	111	-85.031%
2024-12-19	4.2500	4.2500	4.2500	4.2500	-17.954%	5	111	-83.059%
2024-12-18	5.1800	5.1800	5.1800	5.1800	+12.609%	1	106	-86.100%
2024-12-17	4.6000	4.6000	4.6000	4.6000	-3.158%	1	105	-84.348%
2024-12-16	4.9000	4.9000	4.7500	4.7500	+2.151%	3	107	-84.842%

.dark-mode .QKXhqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKXhqP{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C110UBER Jan 15 2027 110.00 Call (UBER270115C00110000)option OPRA

UBER20270115C110
UBER Jan 15 2027 110.00 Call (UBER270115C00110000)
option OPRA