Dark

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

EOD

Oct 1, 2026

0.1600-11.111%(-0.0200)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.1600	0.1600	-11.111%	28	8,761	0.000%
2026-09-30	0.1700	0.1800	0.1700	0.1800	-5.263%	3	8,748	-11.111%
2026-09-29	0.2000	0.2000	0.1700	0.1900	0.000%	5	8,748	-15.789%
2026-09-28	0.1900	0.2000	0.1500	0.1900	+18.750%	92	8,750	-15.789%
2026-09-25	0.2400	0.2400	0.1500	0.1600	-20.000%	68	8,761	0.000%
2026-09-23	0.2300	0.2300	0.2000	0.2000	-20.000%	2	8,759	-20.000%
2026-09-22	0.2700	0.2700	0.2400	0.2500	-16.667%	7	8,759	-36.000%
2026-09-21	0.2500	0.3000	0.2500	0.3000	0.000%	3	8,765	-46.667%
2026-09-18	0.3000	0.3000	0.3000	0.3000	0.000%	5	8,763	-46.667%
2026-09-17	0.3200	0.3200	0.3000	0.3000	+3.448%	9	8,763	-46.667%
2026-09-16	0.3600	0.6100	0.2900	0.2900	-23.684%	28	8,769	-44.828%
2026-09-15	0.4000	0.4000	0.3800	0.3800	-9.524%	100	8,793	-57.895%
2026-09-14	0.5300	0.5300	0.3900	0.4200	0.000%	55	8,803	-61.905%
2026-09-11	0.4600	0.4600	0.4200	0.4200	-4.545%	51	8,752	-61.905%
2026-09-10	0.3600	0.4400	0.3500	0.4400	+7.317%	57	8,703	-63.636%
2026-09-09	0.4100	0.4100	0.4100	0.4100	-14.583%	2	8,657	-60.976%
2026-09-08	0.5700	0.6800	0.4500	0.4800	-31.429%	207	8,657	-66.667%
2026-09-04	0.6000	0.7100	0.6000	0.7000	-6.667%	30	8,560	-77.143%
2026-09-03	0.8300	0.8300	0.6700	0.7500	-3.846%	19	8,560	-78.667%
2026-09-02	0.6900	0.7800	0.6900	0.7800	+39.286%	12	8,560	-79.487%
2026-09-01	0.5500	0.6300	0.5500	0.5600	-17.647%	13	8,561	-71.429%
2026-08-31	0.8800	0.8800	0.6500	0.6800	-25.275%	11	8,556	-76.471%
2026-08-28	0.8400	0.9100	0.7800	0.9100	+10.976%	5	8,560	-82.418%
2026-08-27	0.8000	0.8700	0.7700	0.8200	-18.000%	10	8,561	-80.488%
2026-08-26	1.4200	1.4400	1.0000	1.0000	-11.504%	10	8,561	-84.000%
2026-08-25	1.1000	1.1300	1.1000	1.1300	+8.654%	2	8,560	-85.841%
2026-08-24	1.0400	1.0500	1.0000	1.0400	-4.587%	49	8,559	-84.615%
2026-08-21	1.0000	1.1100	1.0000	1.0900	+5.825%	29	8,598	-85.321%
2026-08-20	1.1800	1.2000	1.0300	1.0300	-1.905%	22	8,575	-84.466%
2026-08-19	1.0000	1.0500	0.9900	1.0500	+31.250%	114	8,568	-84.762%
2026-08-18	0.9200	0.9400	0.8000	0.8000	+2.564%	35	8,531	-80.000%
2026-08-17	0.8500	0.8500	0.7000	0.7800	-6.024%	135	8,533	-79.487%
2026-08-14	0.8000	0.8500	0.7800	0.8300	-2.353%	97	8,436	-80.723%
2026-08-13	0.8400	0.8800	0.6800	0.8500	+7.595%	862	8,398	-81.176%
2026-08-12	0.8000	0.9100	0.6500	0.7900	-24.762%	88	8,418	-79.747%
2026-08-11	1.1500	1.1500	1.0500	1.0500	0.000%	9	8,419	-84.762%
2026-08-10	1.0300	1.0500	0.9700	1.0500	+128.261%	27	8,416	-84.762%
2026-08-06	0.7500	0.7500	0.4600	0.4600	+15.000%	58	8,420	-65.217%
2026-08-05	0.4600	0.4800	0.3700	0.4000	-45.946%	413	8,432	-60.000%
2026-08-04	0.7000	0.7400	0.6800	0.7400	+2.778%	389	8,595	-78.378%
2026-08-03	0.7200	0.7200	0.7200	0.7200	+12.500%	30	8,613	-77.778%
2026-07-31	0.6400	0.6400	0.6400	0.6400	+6.667%	1	8,613	-75.000%
2026-07-30	0.6200	0.6200	0.3800	0.6000	-18.919%	9	8,613	-73.333%
2026-07-29	0.6700	0.7400	0.6700	0.7400	+4.225%	4	8,617	-78.378%
2026-07-28	0.6300	0.7100	0.6300	0.7100	+20.339%	8	8,615	-77.465%
2026-07-27	0.5500	0.8600	0.5500	0.5900	-23.377%	39	8,616	-72.881%
2026-07-24	0.6700	0.7700	0.6700	0.7700	+14.925%	20	8,644	-79.221%
2026-07-23	0.8700	0.8700	0.6700	0.6700	-20.238%	3	8,664	-76.119%
2026-07-22	0.8700	0.8700	0.8000	0.8400	+5.000%	6	8,666	-80.952%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-20.000%	3	8,668	-80.000%
2026-07-20	1.0000	1.1100	1.0000	1.0000	-1.961%	4	8,668	-84.000%
2026-07-17	1.0200	1.0200	1.0200	1.0200	-22.137%	2	8,669	-84.314%
2026-07-16	1.3400	1.3400	1.3100	1.3100	+20.183%	2	8,670	-87.786%
2026-07-15	1.0900	1.0900	1.0900	1.0900	+9.000%	1	8,671	-85.321%
2026-07-14	1.1900	1.2000	1.0000	1.0000	-25.373%	8	8,671	-84.000%
2026-07-13	1.5000	1.5000	1.3100	1.3400	+1.515%	10	8,667	-88.060%
2026-07-10	1.4200	1.4200	1.3200	1.3200	0.000%	26	8,669	-87.879%
2026-07-09	1.1900	1.3200	1.1900	1.3200	-1.493%	9	8,645	-87.879%
2026-07-07	1.3700	1.4400	1.2300	1.3400	+3.876%	65	8,648	-88.060%
2026-07-06	1.3900	1.5900	1.1500	1.2900	0.000%	22	8,652	-87.597%
2026-07-02	1.3100	1.3100	1.2000	1.2900	-0.769%	6	8,643	-87.597%
2026-07-01	1.2700	1.3000	1.2100	1.3000	+8.333%	4	8,643	-87.692%
2026-06-30	1.5100	1.5100	1.2000	1.2000	-22.581%	16	8,643	-86.667%
2026-06-29	1.8200	1.9900	1.4700	1.5500	-1.899%	8	8,654	-89.677%
2026-06-26	1.3600	1.7500	1.2400	1.5800	+21.538%	43	8,653	-89.873%
2026-06-25	1.1000	1.3200	1.1000	1.3000	-16.129%	4	8,625	-87.692%
2026-06-24	0.9900	1.8000	0.9900	1.5500	+38.393%	17	8,624	-89.677%
2026-06-23	1.1200	1.1200	1.1200	1.1200	+6.667%	1	8,614	-85.714%
2026-06-22	1.1000	1.1000	1.0500	1.0500	-16.667%	43	8,615	-84.762%
2026-06-18	1.0800	1.2600	1.0800	1.2600	+3.279%	20	8,615	-87.302%
2026-06-17	1.3500	1.3500	1.2200	1.2200	-8.271%	12	8,615	-86.885%
2026-06-16	1.4000	1.5000	1.3300	1.3300	-5.000%	13	8,615	-87.970%
2026-06-15	1.1600	1.4000	1.1600	1.4000	+52.174%	31	8,617	-88.571%
2026-06-12	1.0600	1.0600	0.9100	0.9200	-13.208%	19	8,617	-82.609%
2026-06-11	0.9800	1.0600	0.9500	1.0600	-8.621%	71	8,617	-84.906%
2026-06-09	1.2000	1.2000	1.1500	1.1600	-11.450%	19	8,590	-86.207%
2026-06-08	1.3000	1.3100	1.2300	1.3100	-17.089%	8	8,599	-87.786%
2026-06-04	1.7600	1.8000	1.5700	1.5800	+12.857%	75	8,605	-89.873%
2026-06-03	1.5000	1.5000	1.4000	1.4000	-26.316%	11	8,599	-88.571%
2026-06-02	1.6700	1.9000	1.6200	1.9000	-3.061%	37	8,609	-91.579%
2026-06-01	1.7000	2.0000	1.6500	1.9600	+30.667%	22	8,626	-91.837%
2026-05-29	1.2200	1.5400	1.2200	1.5000	+18.110%	22	8,630	-89.333%
2026-05-28	1.2200	1.3600	1.2200	1.2700	-5.224%	5	8,627	-87.402%
2026-05-27	1.4000	1.4000	1.0400	1.3400	+3.876%	13	8,629	-88.060%
2026-05-26	1.3500	1.4000	1.2900	1.2900	+3.200%	15	8,634	-87.597%
2026-05-22	1.5300	1.5300	1.2400	1.2500	-24.242%	5	8,640	-87.200%
2026-05-21	1.6800	1.6800	1.5900	1.6500	-5.172%	28	8,639	-90.303%
2026-05-20	1.5700	1.7400	1.5700	1.7400	+1.163%	65	8,639	-90.805%
2026-05-19	1.8400	1.8700	1.6500	1.7200	-4.444%	8	8,640	-90.698%
2026-05-18	1.7600	1.9000	1.7600	1.8000	-4.255%	12	8,640	-91.111%
2026-05-15	2.1300	2.1300	1.5900	1.8800	+6.818%	47	8,640	-91.489%
2026-05-14	1.6600	1.7600	1.6600	1.7600	-8.808%	101	8,637	-90.909%
2026-05-13	2.0400	2.0400	1.7000	1.9300	-4.455%	22	8,738	-91.710%
2026-05-12	1.8500	2.0400	1.8500	2.0200	+1.000%	54	8,738	-92.079%
2026-05-11	2.0000	2.1900	2.0000	2.0000	0.000%	131	8,738	-92.000%
2026-05-08	2.1000	2.1000	1.8800	2.0000	-11.504%	585	8,636	-92.000%
2026-05-07	2.3500	2.3500	2.2400	2.2600	-10.672%	52	8,716	-92.920%
2026-05-06	2.5000	2.6000	2.2400	2.5300	+27.778%	61	8,717	-93.676%
2026-05-05	1.8900	1.9800	1.8900	1.9800	+1.538%	3	8,712	-91.919%
2026-05-04	2.1800	2.1800	1.9500	1.9500	-9.302%	16	8,712	-91.795%
2026-05-01	2.2100	2.2300	2.1500	2.1500	+0.467%	24	8,732	-92.558%
2026-04-30	1.9800	2.1400	1.9800	2.1400	+1.905%	19	8,732	-92.523%
2026-04-28	2.2300	2.2300	2.1000	2.1000	-15.663%	12	8,741	-92.381%
2026-04-27	2.2500	2.4900	2.2500	2.4900	+15.814%	83	8,730	-93.574%
2026-04-24	1.9000	2.1500	1.9000	2.1500	+8.040%	10	8,731	-92.558%
2026-04-23	2.0700	2.0700	1.9900	1.9900	-13.478%	6	8,731	-91.960%
2026-04-22	2.3000	2.4200	2.1800	2.3000	-14.179%	80	8,731	-93.043%
2026-04-21	2.6800	2.6800	2.6800	2.6800	+5.098%	2	8,731	-94.030%
2026-04-20	2.4300	2.5500	2.4300	2.5500	0.000%	15	8,731	-93.725%
2026-04-17	2.5800	2.6300	2.5500	2.5500	+4.082%	46	8,730	-93.725%
2026-04-16	2.6000	2.6600	2.4500	2.4500	-5.405%	26	8,731	-93.469%
2026-04-15	2.0700	2.7400	2.0700	2.5900	+48.000%	43	8,750	-93.822%
2026-04-14	1.8300	1.8300	1.7500	1.7500	-4.891%	2	8,748	-90.857%
2026-04-13	1.4000	1.8400	1.4000	1.8400	+22.667%	30	8,757	-91.304%
2026-04-10	1.7300	1.7300	1.4700	1.5000	+1.351%	73	8,757	-89.333%
2026-04-09	1.8000	1.8000	1.4800	1.4800	-19.126%	41	8,757	-89.189%
2026-04-08	2.1500	2.1500	1.6000	1.8300	0.000%	30	8,780	-91.257%
2026-04-07	1.9800	1.9900	1.8300	1.8300	-5.181%	12	8,770	-91.257%
2026-04-06	1.9400	1.9400	1.9300	1.9300	+7.821%	26	8,769	-91.710%
2026-04-02	1.7000	1.8500	1.7000	1.7900	-20.444%	53	8,766	-91.061%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+18.421%	1	8,766	-92.889%
2026-03-31	1.8800	1.9300	1.8800	1.9000	+7.345%	10	8,767	-91.579%
2026-03-30	1.7000	1.9000	1.7000	1.7700	+6.627%	10	8,767	-90.960%
2026-03-27	1.7000	1.7300	1.6500	1.6600	-7.778%	153	8,767	-90.361%
2026-03-26	2.0700	2.0700	1.8000	1.8000	-16.279%	21	8,797	-91.111%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-1.376%	35	8,794	-92.558%
2026-03-24	2.5100	2.5100	2.1800	2.1800	-13.492%	7	8,794	-92.661%
2026-03-23	2.7500	2.7500	2.5200	2.5200	+9.565%	19	8,800	-93.651%
2026-03-20	2.7000	2.7000	2.3000	2.3000	-20.139%	32	8,798	-93.043%
2026-03-19	3.2000	3.2000	2.8800	2.8800	-8.571%	16	8,778	-94.444%
2026-03-18	3.1000	3.1500	3.0000	3.1500	-5.405%	15	8,769	-94.921%
2026-03-17	2.9900	3.5200	2.9900	3.3300	+21.978%	55	8,767	-95.195%
2026-03-16	2.6900	2.7300	2.5500	2.7300	+3.802%	3	8,748	-94.139%
2026-03-13	2.5300	2.6300	2.5300	2.6300	+4.365%	4	8,747	-93.916%
2026-03-12	2.6900	2.6900	2.5200	2.5200	-1.946%	15	8,746	-93.651%
2026-03-11	2.4900	2.5700	2.4900	2.5700	+14.222%	24	8,750	-93.774%
2026-03-10	2.3800	2.4200	2.2500	2.2500	-10.359%	38	8,751	-92.889%
2026-03-09	2.6300	2.6300	2.5000	2.5100	-10.036%	68	8,738	-93.625%
2026-03-06	2.9500	3.0000	2.7500	2.7900	-16.216%	38	8,803	-94.265%
2026-03-05	3.3300	3.3300	3.3300	3.3300	+9.901%	2	8,801	-95.195%
2026-03-04	3.0300	3.0300	3.0300	3.0300	-6.769%	5	8,801	-94.719%
2026-03-03	3.5000	3.5000	3.1500	3.2500	+9.428%	23	8,796	-95.077%
2026-03-02	2.8000	2.9700	2.8000	2.9700	-2.623%	2	8,798	-94.613%
2026-02-27	3.0100	3.0500	3.0100	3.0500	+1.667%	5	8,799	-94.754%
2026-02-26	2.8600	3.2100	2.8600	3.0000	+15.385%	16	8,798	-94.667%
2026-02-25	2.5500	2.7200	2.5500	2.6000	+8.787%	70	8,803	-93.846%
2026-02-24	2.2300	2.4100	2.2300	2.3900	+4.825%	66	8,803	-93.305%
2026-02-23	2.2000	2.2800	2.2000	2.2800	-18.861%	3	8,802	-92.982%
2026-02-20	2.7900	2.8100	2.7800	2.8100	+10.630%	4	8,801	-94.306%
2026-02-19	2.7100	2.7100	2.4900	2.5400	+1.600%	41	8,800	-93.701%
2026-02-18	2.2200	2.5200	2.2200	2.5000	+15.207%	42	8,772	-93.600%
2026-02-17	2.2800	2.2800	2.1700	2.1700	+5.854%	5	8,771	-92.627%
2026-02-13	2.1000	2.2500	2.0500	2.0500	-8.889%	27	8,759	-92.195%
2026-02-12	2.5900	2.6000	2.1700	2.2500	+2.273%	16	8,759	-92.889%
2026-02-11	2.5000	2.7900	2.1700	2.2000	-20.863%	20	8,762	-92.727%
2026-02-10	2.7800	2.7800	2.7800	2.7800	+2.206%	1	8,760	-94.245%
2026-02-09	2.5200	2.9400	2.5200	2.7200	-9.333%	158	8,760	-94.118%
2026-02-06	2.9500	3.0000	2.6000	3.0000	-4.762%	95	8,744	-94.667%
2026-02-05	3.1000	3.5500	2.7500	3.1500	+17.537%	36	8,729	-94.921%
2026-02-04	3.0000	3.3600	2.4000	2.6800	-33.000%	122	8,716	-94.030%
2026-02-03	4.5100	4.5100	3.8000	4.0000	-15.966%	66	8,696	-96.000%
2026-02-02	4.5000	4.8400	4.5000	4.7600	+6.966%	40	8,699	-96.639%
2026-01-30	4.8000	4.8000	4.3000	4.4500	-11.355%	54	8,686	-96.404%
2026-01-29	4.6800	5.0200	4.5800	5.0200	+15.402%	19	8,653	-96.813%
2026-01-28	4.8000	4.9000	4.3500	4.3500	-11.224%	535	8,663	-96.322%
2026-01-27	4.8900	5.1000	4.6500	4.9000	-5.769%	24	9,149	-96.735%
2026-01-26	5.0500	5.3500	5.0500	5.2000	+2.970%	22	9,160	-96.923%
2026-01-23	5.3500	5.6500	4.8500	5.0500	-12.478%	204	9,152	-96.832%
2026-01-22	5.7000	6.0500	4.9500	5.7700	+1.051%	47	8,975	-97.227%
2026-01-21	6.0000	6.0000	5.7100	5.7100	+3.818%	4	8,967	-97.198%
2026-01-20	5.5500	5.5500	5.3000	5.5000	-4.348%	90	8,966	-97.091%
2026-01-16	5.8500	5.8500	5.5000	5.7500	-1.709%	31	8,972	-97.217%
2026-01-15	6.6000	6.7500	5.6200	5.8500	-5.797%	83	8,972	-97.265%
2026-01-14	6.3000	6.5000	5.9800	6.2100	-3.721%	34	8,926	-97.424%
2026-01-13	5.7000	6.5500	5.7000	6.4500	+8.403%	413	8,953	-97.519%
2026-01-12	6.0000	6.4500	5.6500	5.9500	-7.176%	123	8,574	-97.311%
2026-01-09	6.8500	6.8500	6.1500	6.4100	-10.972%	73	8,485	-97.504%
2026-01-08	6.7000	7.4000	6.6000	7.2000	+6.667%	65	8,440	-97.778%
2026-01-07	7.2000	7.2000	6.5500	6.7500	+5.469%	58	8,384	-97.630%
2026-01-06	5.8500	6.9500	5.4200	6.4000	+29.293%	73	8,354	-97.500%
2026-01-05	4.6500	5.3500	4.6500	4.9500	-7.477%	176	8,307	-96.768%
2026-01-02	5.1500	5.6500	5.1500	5.3500	+3.682%	72	8,245	-97.009%
2025-12-31	5.2000	6.3400	4.9000	5.1600	-1.714%	158	8,084	-96.899%
2025-12-30	5.1500	5.4500	5.1500	5.2500	+2.941%	228	8,084	-96.952%
2025-12-29	5.1500	5.1500	5.0000	5.1000	-1.923%	22	7,867	-96.863%
2025-12-26	5.1500	5.2000	5.0400	5.2000	-0.383%	25	7,847	-96.923%
2025-12-24	5.0400	5.2500	4.8500	5.2200	+4.400%	67	7,827	-96.935%
2025-12-23	5.2000	5.2600	4.9600	5.0000	-5.482%	31	7,827	-96.800%
2025-12-22	5.2500	5.5000	5.2000	5.2900	+9.072%	100	7,816	-96.975%
2025-12-19	4.9100	5.1500	4.5700	4.8500	-4.150%	92	7,801	-96.701%
2025-12-18	5.4000	5.4000	5.0600	5.0600	+1.200%	8	7,763	-96.838%
2025-12-17	5.5200	5.5200	4.8500	5.0000	-8.257%	27	7,757	-96.800%
2025-12-16	5.8000	5.8200	5.2900	5.4500	-6.034%	53	7,746	-97.064%
2025-12-15	6.4000	6.5500	5.8000	5.8000	-11.450%	166	7,762	-97.241%
2025-12-12	7.3500	7.3500	6.5500	6.5500	-9.655%	30	7,731	-97.557%
2025-12-11	6.7500	7.3000	6.7500	7.2500	+3.571%	113	7,714	-97.793%
2025-12-10	8.1000	8.1000	6.4500	7.0000	-18.224%	190	7,688	-97.714%
2025-12-09	9.4000	9.4000	8.5600	8.5600	-13.096%	21	7,569	-98.131%
2025-12-08	9.6000	10.0000	9.6000	9.8500	+5.235%	11	7,566	-98.376%
2025-12-05	9.7500	9.7500	9.3600	9.3600	+3.197%	59	7,567	-98.291%
2025-12-04	9.0600	9.0700	8.8300	9.0700	-2.052%	16	7,535	-98.236%
2025-12-03	8.8000	10.0000	8.8000	9.2600	+13.620%	53	7,520	-98.272%
2025-12-02	7.5500	8.1500	7.4700	8.1500	+7.947%	22	7,472	-98.037%
2025-12-01	7.9000	7.9500	6.7500	7.5500	-6.328%	29	7,459	-97.881%
2025-11-28	7.6100	8.0600	7.6100	8.0600	+6.192%	20	7,447	-98.015%
2025-11-26	6.8500	7.7200	6.8500	7.5900	+12.444%	33	7,403	-97.892%
2025-11-25	6.9000	6.9000	6.5000	6.7500	-3.983%	23	7,403	-97.630%
2025-11-24	7.0100	7.3300	6.7000	7.0300	+0.716%	95	7,390	-97.724%
2025-11-21	7.4000	8.2500	6.9500	6.9800	-6.933%	43	7,349	-97.708%
2025-11-20	9.9500	9.9500	7.4700	7.5000	-21.548%	124	7,347	-97.867%
2025-11-19	10.1000	10.1000	9.5500	9.5600	-8.077%	83	7,337	-98.326%
2025-11-18	10.2000	10.4000	9.7000	10.4000	+0.971%	122	7,325	-98.462%
2025-11-17	10.4500	11.6000	10.0000	10.3000	-0.962%	16	7,252	-98.447%
2025-11-14	10.0000	11.0500	9.8000	10.4000	-4.849%	40	7,255	-98.462%
2025-11-13	10.6500	11.2800	10.5700	10.9300	-4.123%	886	7,236	-98.536%
2025-11-12	11.9000	11.9000	11.3000	11.4000	+2.981%	104	7,222	-98.596%
2025-11-11	11.2000	11.2000	11.0000	11.0700	-4.156%	22	7,121	-98.555%
2025-11-10	10.9000	11.5500	10.7600	11.5500	+7.944%	18	7,121	-98.615%
2025-11-07	10.8000	10.8000	10.2100	10.7000	-0.280%	27	7,114	-98.505%
2025-11-06	10.9000	10.9500	10.3500	10.7300	-6.696%	28	7,114	-98.509%
2025-11-05	12.1000	12.1000	11.2000	11.5000	-6.504%	51	7,112	-98.609%
2025-11-04	11.2500	12.4000	11.0000	12.3000	-20.388%	100	7,110	-98.699%
2025-11-03	14.0800	15.4700	14.0800	15.4500	+12.774%	88	7,098	-98.964%
2025-10-31	13.8500	13.8500	13.4600	13.7000	+3.008%	53	7,098	-98.832%
2025-10-30	13.3500	13.3500	13.3000	13.3000	+3.502%	2	7,099	-98.797%
2025-10-29	13.1500	13.2500	12.7500	12.8500	-8.541%	52	7,099	-98.755%
2025-10-28	13.5700	14.0500	13.0000	14.0500	+7.828%	28	7,122	-98.861%
2025-10-27	12.8000	13.7500	12.8000	13.0300	+4.240%	4	7,138	-98.772%
2025-10-24	12.5800	12.5800	12.5000	12.5000	+1.626%	2	7,138	-98.720%
2025-10-23	12.2000	12.7500	12.2000	12.3000	+2.500%	242	7,138	-98.699%
2025-10-22	11.6000	12.0000	11.6000	12.0000	-1.397%	2	7,069	-98.667%
2025-10-21	12.1700	12.1700	12.1700	12.1700	+1.164%	1	7,068	-98.685%
2025-10-20	12.4000	12.4000	12.0300	12.0300	+2.733%	14	7,068	-98.670%
2025-10-17	11.9900	12.0500	11.3600	11.7100	+1.385%	66	7,080	-98.634%
2025-10-16	12.2500	12.2500	11.5500	11.5500	-7.600%	65	7,058	-98.615%
2025-10-15	12.5000	12.5000	12.5000	12.5000	-1.186%	6	7,058	-98.720%
2025-10-14	12.0000	13.0000	12.0000	12.6500	+0.717%	45	7,064	-98.735%
2025-10-13	13.0000	13.0000	12.5500	12.5600	-2.257%	8	7,062	-98.726%
2025-10-10	13.5300	14.5500	12.5500	12.8500	-4.603%	231	7,062	-98.755%
2025-10-09	14.2300	14.5500	13.4500	13.4700	-10.795%	49	6,948	-98.812%
2025-10-08	14.9000	15.1000	14.9000	15.1000	+9.818%	2	6,949	-98.940%
2025-10-07	14.0000	14.0000	13.7500	13.7500	-13.359%	2	6,949	-98.836%
2025-10-06	15.0000	15.8700	14.8500	15.8700	+19.323%	24	6,949	-98.992%
2025-10-03	13.9500	13.9500	13.3000	13.3000	-1.481%	97	6,968	-98.797%
2025-10-02	13.2500	13.5000	12.6500	13.5000	-0.369%	38	6,968	-98.815%
2025-10-01	14.2500	14.2500	13.5500	13.5500	-3.901%	6	6,967	-98.819%
2025-09-30	15.0800	15.0800	13.4500	14.1000	-5.812%	23	6,967	-98.865%
2025-09-29	15.3000	15.5000	14.9700	14.9700	+2.534%	156	6,966	-98.931%
2025-09-26	14.4000	14.9500	14.0000	14.6000	+3.546%	74	6,864	-98.904%
2025-09-25	14.0000	14.1600	14.0000	14.1000	0.000%	52	6,848	-98.865%
2025-09-24	13.6000	14.1000	13.6000	14.1000	-2.219%	47	6,848	-98.865%
2025-09-23	15.0000	15.0000	14.3000	14.4200	-8.676%	80	6,847	-98.890%
2025-09-22	14.7500	16.3400	14.7500	15.7900	+9.653%	3,091	6,837	-98.987%
2025-09-19	13.3000	14.4900	13.3000	14.4000	+16.788%	85	6,561	-98.889%
2025-09-18	12.1500	12.5000	12.0000	12.3300	+1.985%	48	6,549	-98.702%
2025-09-17	13.8000	13.8000	11.4000	12.0900	-15.158%	86	6,506	-98.677%
2025-09-16	14.4000	14.6000	14.2500	14.2500	+0.352%	16	6,480	-98.877%
2025-09-15	14.1500	14.2000	13.8000	14.2000	+9.231%	8	6,475	-98.873%
2025-09-12	12.3500	13.0000	12.1000	13.0000	+4.000%	21	6,480	-98.769%
2025-09-11	13.0000	13.0000	12.5000	12.5000	+3.734%	4	6,479	-98.720%
2025-09-10	12.4000	12.4000	12.0500	12.0500	+1.774%	7	6,482	-98.672%
2025-09-09	11.8400	11.8400	11.8400	11.8400	-0.504%	1	6,480	-98.649%
2025-09-08	11.4500	11.9000	11.4500	11.9000	+15.534%	6	6,480	-98.655%
2025-09-05	10.9000	10.9000	9.3000	10.3000	-10.122%	13	6,480	-98.447%
2025-09-04	11.2500	11.4600	11.2500	11.4600	-1.884%	11	6,480	-98.604%
2025-09-02	11.6800	11.6800	11.6800	11.6800	-8.392%	2	6,480	-98.630%
2025-08-29	12.6000	12.7500	11.1000	12.7500	-0.391%	56	6,476	-98.745%
2025-08-28	12.8000	12.8000	12.8000	12.8000	-1.158%	5	6,476	-98.750%
2025-08-27	13.2500	13.2500	12.9500	12.9500	-2.996%	95	6,476	-98.764%
2025-08-26	12.7500	13.3500	12.7500	13.3500	+4.624%	39	6,486	-98.801%
2025-08-25	12.7600	12.7600	12.7600	12.7600	-6.314%	1	6,454	-98.746%
2025-08-22	13.3500	13.6800	13.3500	13.6200	+11.184%	328	6,454	-98.825%
2025-08-21	12.2500	12.2500	12.2500	12.2500	+3.726%	1	6,455	-98.694%
2025-08-20	12.1000	12.1000	11.6000	11.8100	-7.373%	7	6,455	-98.645%
2025-08-19	12.5500	13.2000	12.5400	12.7500	+4.766%	1,027	6,456	-98.745%
2025-08-18	11.1900	12.3000	11.1900	12.1700	+6.288%	26	6,389	-98.685%
2025-08-15	10.9800	11.8700	10.9800	11.4500	+3.246%	11	6,383	-98.603%
2025-08-14	10.7000	11.2000	10.7000	11.0900	+3.355%	10	6,382	-98.557%
2025-08-13	10.9000	10.9000	10.5000	10.7300	-5.877%	6	6,379	-98.509%
2025-08-12	11.2500	11.4500	11.2500	11.4000	+2.242%	4	6,377	-98.596%
2025-08-11	10.5000	11.1500	10.2500	11.1500	+9.314%	154	6,378	-98.565%
2025-08-08	10.6200	10.6200	10.2000	10.2000	-1.923%	8	6,378	-98.431%
2025-08-07	11.4000	11.4000	10.0000	10.4000	+2.868%	8	6,379	-98.462%
2025-08-06	9.8100	10.1100	9.2800	10.1100	-6.389%	22	6,379	-98.417%
2025-08-05	10.5000	11.3000	10.5000	10.8000	+5.882%	30	6,372	-98.519%
2025-08-04	9.9400	10.6500	9.7600	10.2000	+9.325%	45	6,365	-98.431%
2025-08-01	9.3700	9.3700	9.1000	9.3300	-16.696%	29	6,339	-98.285%
2025-07-31	9.7000	11.2000	8.5000	11.2000	+14.872%	5	6,329	-98.571%
2025-07-30	9.7000	9.7500	9.7000	9.7500	+1.246%	2	6,326	-98.359%
2025-07-29	11.1500	11.1500	9.5400	9.6300	-17.339%	38	6,326	-98.339%
2025-07-28	11.5500	11.6500	11.5500	11.6500	-0.851%	2	6,316	-98.627%
2025-07-25	11.5500	11.7500	11.5500	11.7500	-3.767%	2	6,316	-98.638%
2025-07-24	12.1500	13.0000	11.7700	12.2100	+6.174%	6	6,316	-98.690%
2025-07-23	12.1200	12.1200	11.5000	11.5000	-6.732%	6	6,319	-98.609%
2025-07-22	12.2000	12.3300	12.2000	12.3300	+0.900%	9	6,319	-98.702%
2025-07-21	12.3500	12.3500	12.2200	12.2200	+4.803%	4	6,324	-98.691%
2025-07-18	11.8300	11.8300	11.6600	11.6600	-1.934%	6	6,323	-98.628%
2025-07-17	11.7000	12.1000	11.7000	11.8900	+2.060%	12	6,322	-98.654%
2025-07-16	12.9200	12.9200	11.4500	11.6500	-9.409%	15	6,317	-98.627%
2025-07-15	13.3000	13.3000	12.8600	12.8600	-8.339%	3,025	6,324	-98.756%
2025-07-14	14.6500	14.6500	13.9800	14.0300	-9.484%	93	4,811	-98.860%
2025-07-11	15.4800	15.5000	15.4800	15.5000	+1.307%	14	4,833	-98.968%
2025-07-10	15.5000	16.0000	15.3000	15.3000	-4.673%	18	4,820	-98.954%
2025-07-09	16.0500	16.0500	16.0500	16.0500	+4.560%	13	4,807	-99.003%
2025-07-08	16.1000	16.1000	15.3500	15.3500	-2.848%	8	4,794	-98.958%
2025-07-07	14.8500	15.9500	14.8500	15.8000	+12.057%	44	4,796	-98.987%
2025-07-03	14.3000	14.3000	14.0000	14.1000	+3.146%	19	4,767	-98.865%
2025-07-02	14.1000	14.1000	13.6700	13.6700	+2.782%	11	4,767	-98.830%
2025-06-30	13.3000	13.3000	13.3000	13.3000	+4.396%	13	4,767	-98.797%
2025-06-27	12.9000	13.0000	12.5000	12.7400	-9.000%	20	4,754	-98.744%
2025-06-26	13.9500	14.0000	13.9500	14.0000	+10.236%	15	4,746	-98.857%
2025-06-25	13.6500	13.9300	12.7000	12.7000	-6.273%	31	4,735	-98.740%
2025-06-24	11.5000	13.7300	11.5000	13.5500	+39.691%	11	4,709	-98.819%
2025-06-23	9.1900	10.0000	9.1800	9.7000	+1.571%	38	4,708	-98.351%
2025-06-20	10.0300	10.0300	9.4000	9.5500	-0.521%	6	4,696	-98.325%
2025-06-18	10.2100	10.5000	9.3000	9.6000	-4.478%	25	4,681	-98.333%
2025-06-17	10.0500	10.0500	10.0500	10.0500	-0.985%	16	4,681	-98.408%
2025-06-16	10.1500	10.1500	10.1500	10.1500	-0.490%	1	4,671	-98.424%
2025-06-13	10.2000	10.2000	10.2000	10.2000	-4.045%	26	4,670	-98.431%
2025-06-11	11.2500	11.2500	10.6300	10.6300	-5.929%	17	4,657	-98.495%
2025-06-09	11.1000	11.7500	11.1000	11.3000	+3.670%	18	4,643	-98.584%
2025-06-06	10.9000	10.9000	10.9000	10.9000	+2.444%	26	4,631	-98.532%
2025-06-05	10.7300	10.7300	10.6400	10.6400	+6.400%	12	4,618	-98.496%
2025-06-04	10.0000	10.0000	10.0000	10.0000	+2.775%	13	4,605	-98.400%
2025-06-03	10.0600	10.0600	9.7300	9.7300	-6.711%	2	4,605	-98.356%
2025-06-02	10.3000	10.5500	10.3000	10.4300	-1.137%	17	4,607	-98.466%
2025-05-29	11.3700	11.3700	10.3000	10.5500	-15.936%	65	4,595	-98.483%
2025-05-28	13.2200	13.3100	12.5500	12.5500	+1.455%	39	4,590	-98.725%
2025-05-23	12.2600	12.4500	12.2600	12.3700	-1.040%	52	4,532	-98.707%
2025-05-22	12.9200	13.0000	12.5000	12.5000	-7.749%	184	4,532	-98.720%
2025-05-21	13.6500	13.6500	13.3000	13.5500	-8.446%	51	4,519	-98.819%
2025-05-20	15.2000	15.5000	14.8000	14.8000	+2.778%	120	4,507	-98.919%
2025-05-19	14.2000	14.4000	14.2000	14.4000	-1.706%	16	4,499	-98.889%
2025-05-16	13.7300	14.6500	13.7300	14.6500	+5.776%	30	4,486	-98.908%
2025-05-15	13.5500	13.8500	13.5500	13.8500	-1.071%	10	4,473	-98.845%
2025-05-14	14.4000	14.4000	14.0000	14.0000	-5.085%	15	4,470	-98.857%
2025-05-13	12.8000	14.8500	12.8000	14.7500	+20.704%	42	4,461	-98.915%
2025-05-12	9.6500	12.2200	9.6500	12.2200	+23.434%	2,052	4,465	-98.691%
2025-05-09	10.3100	10.3100	9.9000	9.9000	-1.000%	6	2,445	-98.384%
2025-05-08	10.0000	10.1400	9.7700	10.0000	-4.306%	25	2,444	-98.400%
2025-05-07	9.9800	11.2500	9.9800	10.4500	-10.300%	7	2,425	-98.469%
2025-05-06	12.1000	12.1000	11.6500	11.6500	-2.101%	8	2,429	-98.627%
2025-05-05	11.5900	12.0900	11.5700	11.9000	+6.250%	12	2,426	-98.655%
2025-05-02	10.5000	11.2000	10.5000	11.2000	+16.062%	20	2,420	-98.571%
2025-05-01	9.6500	9.6500	9.6500	9.6500	+2.988%	1	2,415	-98.342%
2025-04-30	7.8200	9.3700	7.8200	9.3700	+9.080%	4	2,415	-98.292%
2025-04-29	8.5900	8.5900	8.5900	8.5900	+3.995%	1	2,415	-98.137%
2025-04-28	8.2500	8.2600	8.2500	8.2600	+1.350%	45	2,416	-98.063%
2025-04-25	8.8000	8.8000	8.1500	8.1500	0.000%	68	2,371	-98.037%
2025-04-24	8.1000	8.1500	8.1000	8.1500	+19.853%	2	2,380	-98.037%
2025-04-23	6.8000	6.8000	6.8000	6.8000	-3.134%	10	2,380	-97.647%
2025-04-22	7.1500	7.1500	7.0200	7.0200	+11.429%	2	2,379	-97.721%
2025-04-21	6.8500	6.8500	6.3000	6.3000	-10.765%	4	2,379	-97.460%
2025-04-17	7.9500	7.9500	7.0600	7.0600	+2.023%	3	2,379	-97.734%
2025-04-15	6.9200	6.9200	6.9200	6.9200	+20.348%	1	2,379	-97.688%
2025-04-11	5.7500	5.7500	5.7500	5.7500	-14.179%	2	2,379	-97.217%
2025-04-10	5.9000	6.7000	5.9000	6.7000	+24.535%	5	2,379	-97.612%
2025-04-09	5.3800	5.3800	5.3800	5.3800	+10.928%	36	2,379	-97.026%
2025-04-08	4.8500	4.8500	4.8500	4.8500	+0.414%	1	2,379	-96.701%
2025-04-04	5.1900	5.2500	4.2000	4.8300	-20.949%	18	2,378	-96.687%
2025-04-03	6.3500	6.3500	6.1100	6.1100	-12.714%	4	2,382	-97.381%
2025-04-02	7.0000	7.4500	7.0000	7.0000	+5.581%	6	2,382	-97.714%
2025-03-31	6.2000	6.6300	6.0000	6.6300	+0.455%	158	2,382	-97.587%
2025-03-28	6.5000	6.6000	6.5000	6.6000	-11.647%	14	2,405	-97.576%
2025-03-27	7.2700	8.1500	7.2700	7.4700	+9.051%	72	2,400	-97.858%
2025-03-26	7.6000	7.6000	6.8500	6.8500	-9.392%	3	2,400	-97.664%
2025-03-25	7.5600	7.5600	7.5600	7.5600	-1.818%	1	2,400	-97.884%
2025-03-24	7.6900	7.7000	7.6900	7.7000	+10.791%	17	2,401	-97.922%
2025-03-19	6.6000	6.9500	6.6000	6.9500	+8.934%	5	2,401	-97.698%
2025-03-18	6.5500	6.5500	6.3800	6.3800	-9.760%	2	2,401	-97.492%

.dark-mode .q6y244{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6y244{ 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