Dark

UBER20270115C115
UBER Jan 15 2027 115.00 Call (UBER270115C00115000)
option OPRA

EOD

Oct 1, 2026

0.1300-23.529%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.1300	0.1300	-23.529%	1	4,394	0.000%
2026-09-29	0.1300	0.1700	0.1300	0.1700	+30.769%	131	4,394	-23.529%
2026-09-28	0.1300	0.1300	0.1300	0.1300	-18.750%	1	4,265	0.000%
2026-09-25	0.1800	0.1800	0.1600	0.1600	+6.667%	2	4,266	-18.750%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-16.667%	1	4,266	-13.333%
2026-09-22	0.2000	0.2000	0.1800	0.1800	+28.571%	21	4,265	-27.778%
2026-09-21	0.1400	0.1400	0.1400	0.1400	-36.364%	1	4,245	-7.143%
2026-09-17	0.2200	0.2200	0.2100	0.2200	-18.519%	7	4,246	-40.909%
2026-09-15	0.2900	0.3000	0.2400	0.2700	-34.146%	8	4,252	-51.852%
2026-09-14	0.3200	0.4100	0.3200	0.4100	+36.667%	3	4,248	-68.293%
2026-09-11	0.3400	0.3400	0.3000	0.3000	-16.667%	2	4,248	-56.667%
2026-09-08	0.3600	0.3600	0.3600	0.3600	-26.531%	1	4,247	-63.889%
2026-09-03	0.5900	0.7100	0.4900	0.4900	-2.000%	16	4,246	-73.469%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+11.111%	3	4,235	-74.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-33.824%	2	4,235	-71.111%
2026-08-28	0.6100	0.6800	0.6100	0.6800	+19.298%	8	4,233	-80.882%
2026-08-27	0.5900	0.5900	0.5700	0.5700	-36.667%	2	4,227	-77.193%
2026-08-26	1.0400	1.0400	0.8900	0.9000	+8.434%	6	4,226	-85.556%
2026-08-25	0.8300	0.8300	0.8300	0.8300	+10.667%	8	4,229	-84.337%
2026-08-24	0.7600	0.7600	0.7500	0.7500	-10.714%	2	4,225	-82.667%
2026-08-21	0.7600	0.9200	0.7600	0.8400	+5.000%	14	4,227	-84.524%
2026-08-20	0.7800	0.9000	0.7700	0.8000	+23.077%	120	4,224	-83.750%
2026-08-19	0.5000	0.6500	0.5000	0.6500	+8.333%	2	4,228	-80.000%
2026-08-18	0.6400	0.6400	0.6000	0.6000	0.000%	20	4,227	-78.333%
2026-08-17	0.5800	0.6000	0.5800	0.6000	-9.091%	2	4,231	-78.333%
2026-08-14	0.5900	0.6600	0.5900	0.6600	+6.452%	25	4,229	-80.303%
2026-08-13	0.5400	0.6800	0.5400	0.6200	+6.897%	7	4,229	-79.032%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-24.675%	1	4,228	-77.586%
2026-08-11	0.8100	0.8300	0.7700	0.7700	+2.667%	142	4,228	-83.117%
2026-08-10	0.7500	0.7900	0.7400	0.7500	+31.579%	39	4,348	-82.667%
2026-08-07	0.5800	0.5800	0.5700	0.5700	+42.500%	2	4,320	-77.193%
2026-08-06	0.3800	0.4000	0.3800	0.4000	+29.032%	2	4,321	-67.500%
2026-08-05	0.4000	0.4000	0.3100	0.3100	-41.509%	35	4,321	-58.065%
2026-08-04	0.5000	0.5300	0.5000	0.5300	+15.217%	2	4,293	-75.472%
2026-07-30	0.5000	0.5000	0.4600	0.4600	-22.034%	20	4,294	-71.739%
2026-07-29	0.5900	0.5900	0.5900	0.5900	+5.357%	1	4,274	-77.966%
2026-07-28	0.5600	0.5600	0.5600	0.5600	+24.444%	1	4,273	-76.786%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+18.421%	93	4,273	-71.111%
2026-07-24	0.5000	0.5500	0.3800	0.3800	-24.000%	4	4,193	-65.789%
2026-07-23	0.5900	0.5900	0.4900	0.5000	-20.635%	8	4,192	-74.000%
2026-07-22	0.6200	0.6700	0.6200	0.6300	-16.000%	3	4,192	-79.365%
2026-07-21	0.7400	0.7500	0.7400	0.7500	-5.063%	69	4,194	-82.667%
2026-07-20	0.7900	0.7900	0.7900	0.7900	+9.722%	1	4,213	-83.544%
2026-07-17	0.7800	0.7800	0.7200	0.7200	-30.097%	84	4,213	-81.944%
2026-07-16	1.0300	1.0300	1.0300	1.0300	+21.176%	46	4,214	-87.379%
2026-07-15	1.1800	1.1800	0.8500	0.8500	+7.595%	7	4,214	-84.706%
2026-07-14	0.8000	0.8000	0.7900	0.7900	-30.702%	5	4,212	-83.544%
2026-07-10	1.1400	1.1400	1.1400	1.1400	+17.526%	40	4,212	-88.596%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+16.867%	1	4,193	-86.598%
2026-07-08	1.0000	1.0000	0.8300	0.8300	-23.853%	3	4,193	-84.337%
2026-07-07	1.0900	1.0900	0.9600	1.0900	+14.737%	10	4,192	-88.073%
2026-07-06	0.8900	1.0200	0.8900	0.9500	-3.061%	6	4,200	-86.316%
2026-07-02	0.9900	0.9900	0.9800	0.9800	-10.909%	5	4,202	-86.735%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-7.563%	1	4,202	-88.182%
2026-06-29	1.2500	1.5100	1.1900	1.1900	-8.462%	14	4,201	-89.076%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+30.000%	6	4,210	-90.000%
2026-06-25	1.2800	1.2800	0.9600	1.0000	-28.058%	14	4,215	-87.000%
2026-06-24	0.7500	1.3900	0.7500	1.3900	+85.333%	8	4,207	-90.647%
2026-06-23	0.7500	0.7500	0.7400	0.7500	-10.714%	19	4,207	-82.667%
2026-06-22	0.8500	0.8700	0.8400	0.8400	-4.545%	5	4,214	-84.524%
2026-06-18	0.9300	1.0500	0.8800	0.8800	-16.190%	4	4,207	-85.227%
2026-06-15	0.9800	1.0500	0.9800	1.0500	+31.250%	26	4,207	-87.619%
2026-06-12	0.9500	0.9500	0.6700	0.8000	-13.043%	21	4,207	-83.750%
2026-06-10	0.9400	0.9400	0.9200	0.9200	-5.155%	2	4,207	-85.870%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-14.912%	3	4,206	-86.598%
2026-06-05	1.3200	1.3200	1.1400	1.1400	-10.938%	7	4,206	-88.596%
2026-06-04	1.4400	1.6100	1.2600	1.2800	-3.759%	91	4,200	-89.844%
2026-06-02	1.4500	1.5000	1.3200	1.3300	-16.875%	27	4,126	-90.226%
2026-06-01	1.3000	1.6000	1.3000	1.6000	+37.931%	37	4,122	-91.875%
2026-05-29	1.2000	1.2000	1.1200	1.1600	+10.476%	32	4,129	-88.793%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-4.545%	50	4,129	-87.619%
2026-05-22	1.1600	1.1600	1.1000	1.1000	-12.000%	11	4,179	-88.182%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-8.759%	3	4,168	-89.600%
2026-05-19	1.3700	1.3700	1.3700	1.3700	-3.521%	1	4,168	-90.511%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-1.389%	1	4,171	-90.845%
2026-05-14	1.3500	1.4400	1.3500	1.4400	-10.559%	2	4,171	-90.972%
2026-05-11	1.6200	1.6500	1.6100	1.6100	0.000%	61	4,170	-91.925%
2026-05-08	1.6200	1.6200	1.6100	1.6100	-8.523%	11	4,119	-91.925%
2026-05-07	2.3000	2.3000	1.7600	1.7600	-15.789%	12	4,118	-92.614%
2026-05-06	2.0300	2.1500	1.8900	2.0900	+34.839%	207	4,126	-93.780%
2026-05-05	1.5400	1.5500	1.5400	1.5500	-0.641%	5	4,168	-91.613%
2026-05-04	1.5600	1.5600	1.5600	1.5600	-12.849%	1	4,167	-91.667%
2026-05-01	1.7100	1.8000	1.7000	1.7900	+5.294%	4	4,166	-92.737%
2026-04-30	1.6000	1.7000	1.6000	1.7000	-15.000%	7	4,166	-92.353%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-2.439%	1	4,160	-93.500%
2026-04-27	1.9600	2.0500	1.9600	2.0500	+25.767%	20	4,159	-93.659%
2026-04-24	1.6300	1.6300	1.6300	1.6300	-9.444%	20	4,179	-92.025%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+0.559%	1	4,199	-92.778%
2026-04-22	1.9600	1.9600	1.7600	1.7900	-17.130%	58	4,198	-92.737%
2026-04-21	2.2700	2.2700	2.0600	2.1600	+11.917%	6	4,146	-93.981%
2026-04-20	1.8800	1.9300	1.8800	1.9300	-3.500%	11	4,146	-93.264%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+1.523%	1	4,145	-93.500%
2026-04-16	2.0000	2.0000	1.9700	1.9700	-7.512%	2	4,146	-93.401%
2026-04-15	1.9000	2.1300	1.9000	2.1300	+48.951%	7	4,146	-93.897%
2026-04-14	1.4600	1.5100	1.4300	1.4300	0.000%	12	4,146	-90.909%
2026-04-13	1.3100	1.4300	1.3100	1.4300	+25.439%	2	4,141	-90.909%
2026-04-10	1.2500	1.2500	1.1400	1.1400	-7.317%	2	4,141	-88.596%
2026-04-09	1.2700	1.2700	1.2000	1.2300	-22.152%	4	4,141	-89.431%
2026-04-08	1.5300	1.5800	1.5300	1.5800	-1.250%	2	4,138	-91.772%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+3.896%	1	4,136	-91.875%
2026-04-06	1.5400	1.5400	1.5400	1.5400	+3.356%	1	4,135	-91.558%
2026-04-02	1.3500	1.4900	1.3500	1.4900	+11.194%	89	4,143	-91.275%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-8.219%	1	4,143	-90.299%
2026-03-26	1.5000	1.5000	1.4600	1.4600	-18.889%	4	4,143	-91.096%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	4,144	-92.778%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-19.048%	1	4,145	-92.353%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-1.408%	1	4,146	-93.810%
2026-03-20	2.0500	2.1600	1.9200	2.1300	-19.318%	8	4,145	-93.897%
2026-03-19	2.6400	2.6400	2.6400	2.6400	-2.941%	3	4,141	-95.076%
2026-03-17	2.7300	2.8900	2.7000	2.7200	+27.103%	157	4,141	-95.221%
2026-03-16	2.1400	2.1400	2.1400	2.1400	+3.883%	1	4,140	-93.925%
2026-03-11	2.1100	2.1100	2.0600	2.0600	+3.000%	5	4,139	-93.689%
2026-03-10	1.9300	2.0000	1.9300	2.0000	-0.498%	3	4,142	-93.500%
2026-03-09	2.0100	2.0100	2.0100	2.0100	-10.268%	5	4,139	-93.532%
2026-03-06	2.2100	2.2900	2.2100	2.2400	-9.312%	5	4,139	-94.196%
2026-03-04	2.3200	2.4700	2.3200	2.4700	-6.084%	2	4,136	-94.737%
2026-03-02	2.4300	2.7000	2.4200	2.6300	+5.622%	14	4,136	-95.057%
2026-02-27	2.5400	2.5400	2.4900	2.4900	+14.747%	7	4,140	-94.779%
2026-02-26	2.1700	2.1700	2.1700	2.1700	-2.252%	15	4,136	-94.009%
2026-02-25	2.2300	2.5800	2.1300	2.2200	+16.842%	323	4,240	-94.144%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+18.750%	20	4,240	-93.158%
2026-02-23	2.0000	2.0000	1.6000	1.6000	-27.928%	2	4,240	-91.875%
2026-02-20	2.1700	2.2200	2.1700	2.2200	+11.000%	16	4,241	-94.144%
2026-02-18	2.0400	2.0400	2.0000	2.0000	+14.943%	2	4,233	-93.500%
2026-02-13	1.7200	1.7400	1.7200	1.7400	-10.769%	118	4,339	-92.529%
2026-02-11	2.0800	2.0900	1.9500	1.9500	-14.847%	16	4,339	-93.333%
2026-02-10	2.3800	2.3800	2.2900	2.2900	-5.761%	2	4,333	-94.323%
2026-02-06	2.3200	2.4600	2.3200	2.4300	-11.636%	14	4,334	-94.650%
2026-02-05	2.7500	2.7500	2.7500	2.7500	+24.434%	3	4,330	-95.273%
2026-02-04	2.6500	2.6500	2.0000	2.2100	-30.063%	77	4,330	-94.118%
2026-02-03	3.5000	3.5000	3.1500	3.1600	-17.277%	11	4,328	-95.886%
2026-02-02	3.9200	3.9200	3.8200	3.8200	+4.658%	4	4,334	-96.597%
2026-01-30	3.7000	3.7000	3.6500	3.6500	-10.099%	13	4,333	-96.438%
2026-01-29	3.5900	4.0600	3.5900	4.0600	+12.778%	8	4,334	-96.798%
2026-01-28	3.7600	3.7600	3.6000	3.6000	-6.494%	4	4,328	-96.389%
2026-01-27	3.8500	3.8500	3.8500	3.8500	-12.100%	1	4,326	-96.623%
2026-01-23	4.3800	4.3800	4.3800	4.3800	+0.922%	125	4,326	-97.032%
2026-01-22	4.5000	4.5000	4.2000	4.3400	-7.660%	162	4,326	-97.005%
2026-01-21	4.7000	5.2000	4.7000	4.7000	+3.070%	220	4,169	-97.234%
2026-01-20	4.5000	4.5600	4.4000	4.5600	-10.588%	41	4,078	-97.149%
2026-01-16	4.7100	5.1000	4.7100	5.1000	+3.448%	13	4,056	-97.451%
2026-01-15	5.4500	5.4500	4.7500	4.9300	-1.400%	6	4,056	-97.363%
2026-01-14	5.4000	5.4000	5.0000	5.0000	-9.091%	33	4,058	-97.400%
2026-01-13	4.8000	5.5000	4.7500	5.5000	+5.769%	26	4,038	-97.636%
2026-01-12	5.2500	5.2500	5.2000	5.2000	+0.971%	40	4,038	-97.500%
2026-01-09	5.7000	5.7000	5.1500	5.1500	-14.876%	718	4,038	-97.476%
2026-01-08	6.1000	6.1000	6.0500	6.0500	+7.080%	30	3,436	-97.851%
2026-01-07	6.0000	6.1500	5.6000	5.6500	+4.630%	58	3,416	-97.699%
2026-01-06	5.1000	5.7000	5.1000	5.4000	+16.379%	86	3,403	-97.593%
2026-01-05	4.1000	4.6400	3.9000	4.6400	-0.215%	154	3,425	-97.198%
2026-01-02	4.3800	4.7800	4.3500	4.6500	+8.392%	134	3,370	-97.204%
2025-12-31	4.3200	4.3200	4.2900	4.2900	-2.941%	37	3,364	-96.970%
2025-12-30	4.1800	4.4200	4.1800	4.4200	+5.238%	16	3,364	-97.059%
2025-12-29	4.3000	4.3000	4.2000	4.2000	-2.326%	13	3,354	-96.905%
2025-12-26	4.2500	4.3500	4.2500	4.3000	-2.273%	29	3,351	-96.977%
2025-12-24	4.1700	4.4000	4.1400	4.4000	+10.000%	121	3,265	-97.045%
2025-12-23	4.1000	4.1000	4.0000	4.0000	-9.091%	25	3,265	-96.750%
2025-12-22	4.5300	4.6000	4.4000	4.4000	+10.000%	22	3,258	-97.045%
2025-12-19	4.2000	4.2000	4.0000	4.0000	-6.760%	23	3,240	-96.750%
2025-12-18	4.3800	4.4500	4.2900	4.2900	+2.878%	3	3,221	-96.970%
2025-12-17	4.4600	4.4600	4.1500	4.1700	-6.292%	44	3,220	-96.882%
2025-12-16	4.6000	4.9500	4.4500	4.4500	-12.745%	22	3,207	-97.079%
2025-12-15	5.2900	5.3000	5.1000	5.1000	-16.530%	61	3,206	-97.451%
2025-12-12	6.7500	6.7500	6.1000	6.1100	+0.992%	31	3,203	-97.872%
2025-12-11	6.0500	6.0500	6.0500	6.0500	0.000%	1	3,188	-97.851%
2025-12-10	6.7500	6.7500	5.5100	6.0500	-20.915%	66	3,187	-97.851%
2025-12-09	7.8000	7.8000	7.6500	7.6500	-8.053%	23	3,137	-98.301%
2025-12-08	8.2000	8.5000	8.2000	8.3200	-0.952%	32	3,115	-98.438%
2025-12-05	8.1500	8.5000	8.1500	8.4000	+7.692%	28	3,107	-98.452%
2025-12-04	7.6500	7.8000	7.6500	7.8000	-4.294%	23	3,128	-98.333%
2025-12-03	7.6900	8.2000	7.6900	8.1500	+22.556%	59	3,110	-98.405%
2025-12-02	6.7200	6.7200	6.6500	6.6500	-3.902%	21	3,149	-98.045%
2025-11-28	6.0500	6.9500	6.0500	6.9200	+10.720%	3	3,168	-98.121%
2025-11-26	6.5000	6.6000	6.2500	6.2500	+7.759%	16	3,162	-97.920%
2025-11-25	6.0000	6.0000	5.6900	5.8000	-3.333%	63	3,162	-97.759%
2025-11-21	6.3100	6.3100	5.9000	6.0000	-7.692%	53	3,174	-97.833%
2025-11-20	7.5500	7.7500	6.5000	6.5000	-25.968%	36	3,217	-98.000%
2025-11-19	8.8000	8.8000	8.7500	8.7800	-2.444%	21	3,182	-98.519%
2025-11-18	8.6000	9.0000	8.6000	9.0000	-3.640%	22	3,172	-98.556%
2025-11-17	9.3400	9.3400	9.3400	9.3400	+3.204%	1	3,174	-98.608%
2025-11-14	9.2000	9.2000	9.0500	9.0500	-7.747%	23	3,175	-98.564%
2025-11-13	9.8100	9.8100	9.8100	9.8100	+0.615%	10	3,198	-98.675%
2025-11-11	9.8000	9.8000	9.7500	9.7500	+1.351%	2	3,202	-98.667%
2025-11-10	9.4500	9.6200	9.4500	9.6200	+9.443%	3	3,202	-98.649%
2025-11-07	9.3000	10.0000	8.7500	8.7900	-7.474%	85	3,203	-98.521%
2025-11-06	9.0000	9.5000	9.0000	9.5000	-4.040%	4	3,182	-98.632%
2025-11-05	10.1500	10.1500	9.8500	9.9000	-3.415%	30	3,179	-98.687%
2025-11-04	11.2100	11.2100	9.5000	10.2500	-24.074%	41	3,156	-98.732%
2025-11-03	12.2000	13.5000	12.2000	13.5000	+13.924%	3	3,127	-99.037%
2025-10-31	12.1200	12.1200	11.8500	11.8500	+9.217%	3	3,127	-98.903%
2025-10-29	11.2000	11.6500	10.8500	10.8500	-5.816%	24	3,125	-98.802%
2025-10-28	11.9000	11.9000	11.5000	11.5200	-1.957%	37	3,131	-98.872%
2025-10-27	11.6000	11.7500	11.6000	11.7500	+5.381%	20	3,137	-98.894%
2025-10-24	11.1500	11.1500	11.1500	11.1500	-0.535%	10	3,137	-98.834%
2025-10-23	10.5500	11.2100	9.9500	11.2100	+12.100%	28	3,127	-98.840%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-2.818%	2	3,126	-98.700%
2025-10-17	10.4900	10.4900	10.1800	10.2900	+0.882%	4	3,126	-98.737%
2025-10-16	10.0000	10.2000	10.0000	10.2000	-13.559%	7	3,128	-98.725%
2025-10-15	11.8000	11.8000	11.8000	11.8000	+5.830%	1	3,129	-98.898%
2025-10-14	11.1500	11.1500	11.1500	11.1500	0.000%	10	3,129	-98.834%
2025-10-13	11.1500	11.1500	11.1500	11.1500	-5.508%	2	3,129	-98.834%
2025-10-09	11.8000	11.8000	11.8000	11.8000	-9.370%	3	3,131	-98.898%
2025-10-08	12.4300	13.0200	12.4300	13.0200	-7.066%	5	3,133	-99.002%
2025-10-06	13.0900	14.0100	13.0800	14.0100	+18.729%	37	3,138	-99.072%
2025-10-03	12.9500	12.9500	11.8000	11.8000	+0.511%	11	3,158	-98.898%
2025-10-02	11.7000	11.7400	11.0200	11.7400	-1.757%	29	3,151	-98.893%
2025-10-01	12.3000	12.3000	11.9500	11.9500	-4.400%	28	3,155	-98.912%
2025-09-30	12.1600	12.5000	12.1600	12.5000	-5.660%	1,208	2,832	-98.960%
2025-09-29	13.2500	13.2500	13.2500	13.2500	+4.743%	11	1,923	-99.019%
2025-09-26	12.6500	12.6500	12.6500	12.6500	+7.660%	7	1,932	-98.972%
2025-09-25	11.7500	11.7500	11.7500	11.7500	-4.082%	10	1,932	-98.894%
2025-09-24	12.7600	12.7600	12.2500	12.2500	-4.297%	61	1,922	-98.939%
2025-09-23	12.9000	13.4500	12.8000	12.8000	-8.046%	12	1,912	-98.984%
2025-09-22	13.5000	14.8000	13.5000	13.9200	+11.360%	19	1,903	-99.066%
2025-09-19	11.2500	12.6000	11.2500	12.5000	+15.207%	78	1,931	-98.960%
2025-09-18	10.6200	10.8500	10.6200	10.8500	+5.340%	35	1,915	-98.802%
2025-09-17	11.2000	11.2000	10.3000	10.3000	-18.577%	77	1,900	-98.738%
2025-09-16	12.8000	12.8000	12.4200	12.6500	+2.429%	37	1,832	-98.972%
2025-09-15	12.3800	12.3900	12.1000	12.3500	+12.888%	20	1,852	-98.947%
2025-09-12	10.7500	10.9400	10.5500	10.9400	-2.928%	8	1,863	-98.812%
2025-09-11	10.6500	11.2700	10.6500	11.2700	+6.321%	27	1,860	-98.846%
2025-09-10	10.4000	10.6000	10.4000	10.6000	+0.474%	14	1,870	-98.774%
2025-09-09	10.5500	10.5500	10.5500	10.5500	-0.095%	7	1,860	-98.768%
2025-09-08	10.0500	10.6000	10.0500	10.5600	+14.658%	24	1,860	-98.769%
2025-09-05	9.4000	9.4500	8.9600	9.2100	-8.084%	31	1,862	-98.588%
2025-09-04	9.5500	10.0200	9.5500	10.0200	-5.827%	15	1,859	-98.703%
2025-09-03	10.6400	10.6400	10.6400	10.6400	+5.451%	5	1,846	-98.778%
2025-09-02	10.0900	10.0900	10.0900	10.0900	-0.591%	1	1,841	-98.712%
2025-08-29	11.0000	11.0000	9.7700	10.1500	-10.097%	59	1,827	-98.719%
2025-08-28	11.2900	11.2900	11.2900	11.2900	-1.397%	1	1,827	-98.849%
2025-08-27	11.7300	11.7300	11.4500	11.4500	+0.439%	16	1,827	-98.865%
2025-08-26	11.4000	11.4000	11.4000	11.4000	-4.202%	3	1,819	-98.860%
2025-08-22	10.7500	11.9000	10.7500	11.9000	+16.667%	20	1,819	-98.908%
2025-08-21	10.3800	10.3800	10.2000	10.2000	-13.191%	11	1,799	-98.725%
2025-08-19	11.0000	11.7500	10.9500	11.7500	+15.196%	34	1,808	-98.894%
2025-08-15	10.2000	10.2000	10.2000	10.2000	+10.870%	5	1,819	-98.725%
2025-08-13	9.6500	9.6500	9.0500	9.2000	-1.075%	24	1,814	-98.587%
2025-08-11	8.6500	9.3000	8.6500	9.3000	+3.333%	15	1,791	-98.602%
2025-08-08	10.1500	10.1500	9.0000	9.0000	-3.226%	17	1,780	-98.556%
2025-08-07	9.2500	9.4600	9.2500	9.3000	+16.981%	10	1,779	-98.602%
2025-08-06	8.3500	8.4000	7.9400	7.9500	-0.625%	586	1,771	-98.365%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-3.962%	13	1,390	-98.375%
2025-07-30	8.3200	8.3300	8.3200	8.3300	-8.962%	10	1,377	-98.439%
2025-07-29	8.9700	9.1500	8.9500	9.1500	-9.852%	15	1,377	-98.579%
2025-07-28	10.1500	10.1500	10.1500	10.1500	-3.333%	5	1,368	-98.719%
2025-07-24	10.5000	10.5000	10.5000	10.5000	+4.790%	1	1,373	-98.762%
2025-07-23	10.3000	10.5500	10.0200	10.0200	-8.073%	55	1,376	-98.703%
2025-07-21	11.2500	11.2500	10.6500	10.9000	+9.000%	3	1,385	-98.807%
2025-07-18	10.4000	10.4000	10.0000	10.0000	-4.306%	14	1,385	-98.700%
2025-07-17	10.4500	10.5000	10.1500	10.4500	+0.481%	55	1,372	-98.756%
2025-07-16	11.3500	11.3500	10.3900	10.4000	-9.565%	25	1,319	-98.750%
2025-07-15	12.0500	12.0500	11.3000	11.5000	-12.548%	20	1,294	-98.870%
2025-07-14	13.1500	13.1500	13.1500	13.1500	-7.067%	5	1,297	-99.011%
2025-07-08	14.0700	14.1500	14.0700	14.1500	+2.314%	2	1,293	-99.081%
2025-07-07	14.4300	14.4300	13.8300	13.8300	+17.203%	3	1,292	-99.060%
2025-07-02	11.8000	11.8000	11.8000	11.8000	-6.349%	1	1,292	-98.898%
2025-06-26	12.4000	12.6000	12.4000	12.6000	+11.209%	2	1,297	-98.968%
2025-06-25	11.3100	11.3300	11.1500	11.3300	-6.441%	140	1,297	-98.853%
2025-06-24	10.4200	12.1100	10.4200	12.1100	+43.824%	3	1,227	-98.927%
2025-06-23	7.0500	8.4200	7.0500	8.4200	-1.750%	11	1,228	-98.456%
2025-06-20	8.5700	8.5700	8.5700	8.5700	-6.848%	2	1,229	-98.483%
2025-06-18	9.2000	9.2000	9.2000	9.2000	+4.072%	5	1,229	-98.587%
2025-06-04	8.6600	8.8400	8.6600	8.8400	+4.000%	2	1,229	-98.529%
2025-06-03	8.5100	8.6200	8.4500	8.5000	-4.387%	6	1,229	-98.471%
2025-06-02	8.7200	8.8900	8.7200	8.8900	-2.842%	2	1,227	-98.538%
2025-05-30	8.9700	9.1500	8.9700	9.1500	-5.864%	4	1,227	-98.579%
2025-05-29	9.3200	9.7200	9.3200	9.7200	-16.135%	3	1,227	-98.663%
2025-05-28	11.6000	11.6000	11.5900	11.5900	+2.115%	2	1,226	-98.878%
2025-05-27	11.3500	11.3500	11.3500	11.3500	+2.715%	1	1,227	-98.855%
2025-05-23	11.0500	11.0500	11.0500	11.0500	-4.329%	6	1,227	-98.824%
2025-05-22	11.5500	11.5500	11.5500	11.5500	-5.714%	2	1,227	-98.874%
2025-05-21	11.7500	12.2600	11.7500	12.2500	-11.552%	302	1,225	-98.939%
2025-05-20	13.8500	13.8500	13.8500	13.8500	+4.766%	1	925	-99.061%
2025-05-19	13.2400	13.2400	13.2200	13.2200	-2.794%	61	925	-99.017%
2025-05-16	13.5500	13.6000	13.5500	13.6000	+12.397%	6	873	-99.044%
2025-05-15	12.0000	12.1000	12.0000	12.1000	-4.348%	3	871	-98.926%
2025-05-14	12.7500	12.7500	12.6500	12.6500	-0.784%	2	869	-98.972%
2025-05-13	11.6300	13.0500	11.3800	12.7500	+15.072%	13	868	-98.980%
2025-05-12	9.1500	11.1000	9.1500	11.0800	+28.092%	12	873	-98.827%
2025-05-09	9.0500	9.0500	8.6500	8.6500	+8.125%	8	872	-98.497%
2025-05-08	8.9000	8.9000	8.0000	8.0000	-23.077%	4	871	-98.375%
2025-05-06	10.4000	10.4000	10.4000	10.4000	+0.483%	2	870	-98.750%
2025-05-05	10.3500	10.3500	10.3500	10.3500	+7.254%	3	870	-98.744%
2025-05-02	9.5000	9.6700	9.5000	9.6500	+17.397%	50	870	-98.653%
2025-05-01	8.5000	8.5000	8.2200	8.2200	+8.730%	3	866	-98.418%
2025-04-30	7.5600	7.5600	7.5600	7.5600	+6.479%	10	864	-98.280%
2025-04-25	7.5800	7.5800	7.1000	7.1000	+3.650%	8	875	-98.169%
2025-04-23	6.8500	6.8500	6.8500	6.8500	+18.103%	4	873	-98.102%
2025-04-17	5.8000	5.8000	5.8000	5.8000	+0.870%	2	867	-97.759%
2025-04-15	6.0000	6.0000	5.6900	5.7500	-0.862%	40	867	-97.739%
2025-04-14	5.8000	5.8000	5.8000	5.8000	+2.655%	1	861	-97.759%
2025-04-09	4.8000	5.6500	4.8000	5.6500	+36.145%	3	862	-97.699%
2025-04-08	4.7500	4.7500	4.1500	4.1500	-19.417%	3	861	-96.867%
2025-04-03	5.2400	5.3000	5.1500	5.1500	-8.036%	180	861	-97.476%
2025-04-01	5.6500	5.6500	5.6000	5.6000	+1.818%	4	859	-97.679%
2025-03-31	5.5000	5.5000	5.5000	5.5000	-12.000%	2	855	-97.636%
2025-03-27	6.2500	6.2500	6.2500	6.2500	+4.515%	1	853	-97.920%
2025-03-26	5.9800	5.9800	5.9800	5.9800	-12.828%	1	853	-97.826%
2025-03-25	6.8600	6.8600	6.8600	6.8600	+16.271%	1	853	-98.105%
2025-03-19	5.9000	5.9000	5.9000	5.9000	+5.735%	1	853	-97.797%
2025-03-18	5.5800	5.5800	5.5800	5.5800	-5.424%	3	852	-97.670%
2025-03-13	5.9000	5.9000	5.9000	5.9000	-4.065%	5	849	-97.797%
2025-03-11	6.3500	6.3500	6.1500	6.1500	-13.624%	74	849	-97.886%
2025-03-07	7.1200	7.1200	7.1200	7.1200	+12.480%	2	849	-98.174%
2025-03-04	6.3300	6.3300	6.3300	6.3300	-4.091%	2	848	-97.946%
2025-03-03	6.8700	6.8700	6.6000	6.6000	+2.167%	3	848	-98.030%
2025-02-27	6.4500	6.4700	6.4500	6.4600	-13.867%	25	876	-97.988%
2025-02-24	7.3500	7.5000	7.3500	7.5000	-6.832%	6	876	-98.267%
2025-02-21	8.4300	8.4300	8.0500	8.0500	-12.500%	38	876	-98.385%
2025-02-18	9.1500	9.2000	8.9200	9.2000	+8.235%	7	859	-98.587%
2025-02-14	8.5000	8.5000	8.5000	8.5000	-0.585%	20	844	-98.471%
2025-02-13	8.5000	8.5500	8.5000	8.5500	-2.286%	94	751	-98.480%
2025-02-12	6.7100	8.7500	6.7100	8.7500	+28.676%	278	751	-98.514%
2025-02-07	7.0000	7.0500	5.2500	6.8000	+41.667%	14	576	-98.088%
2025-02-06	4.9000	4.9000	4.8000	4.8000	+35.977%	4	575	-97.292%
2025-02-05	3.6500	3.6500	3.5300	3.5300	-35.818%	3	571	-96.317%
2025-02-04	5.3000	5.5000	5.3000	5.5000	+16.525%	456	571	-97.636%
2025-02-03	4.7200	4.7200	4.7200	4.7200	+0.426%	5	115	-97.246%
2025-01-28	4.7000	4.7000	4.7000	4.7000	-2.083%	17	120	-97.234%
2025-01-27	4.8000	4.8000	4.8000	4.8000	-4.950%	1	131	-97.292%
2025-01-15	5.0500	5.0500	5.0500	5.0500	+1.000%	4	130	-97.426%
2025-01-13	5.3500	5.3500	5.0000	5.0000	+8.696%	4	131	-97.400%
2025-01-08	4.9000	4.9000	4.6000	4.6000	-22.689%	4	128	-97.174%
2025-01-07	5.9500	5.9500	5.9500	5.9500	+16.667%	10	128	-97.815%
2025-01-06	5.4000	5.4000	5.1000	5.1000	+5.155%	2	123	-97.451%
2025-01-03	3.8000	5.1000	3.8000	4.8500	+24.041%	16	123	-97.320%
2024-12-27	3.8800	4.0000	3.8800	3.9100	-9.070%	6	118	-96.675%
2024-12-20	4.1900	4.3100	4.1900	4.3000	-0.463%	6	115	-96.977%
2024-12-19	4.3300	4.3300	4.3000	4.3200	-14.455%	7	109	-96.991%
2024-12-18	4.7200	5.4000	4.7200	5.0500	+21.394%	57	102	-97.426%
2024-12-17	4.1600	4.1600	4.1600	4.1600	-2.118%	5	51	-96.875%
2024-12-16	4.2500	4.2500	4.2500	4.2500	+6.250%	1	51	-96.941%
2024-12-11	4.0000	4.0000	4.0000	4.0000	-11.111%	1	51	-96.750%
2024-12-05	5.0000	5.0000	4.5000	4.5000	-18.919%	6	49	-97.111%
2024-11-21	5.5500	5.5500	5.5500	5.5500	-5.612%	2	46	-97.658%
2024-11-18	5.8800	5.8800	5.8800	5.8800	-5.161%	9	46	-97.789%
2024-11-12	6.1500	6.2000	6.1500	6.2000	-14.483%	8	37	-97.903%
2024-11-04	7.2500	7.2500	7.2500	7.2500	-3.974%	8	29	-98.207%
2024-11-01	7.5500	7.5500	7.5500	7.5500	-23.891%	2	22	-98.278%
2024-10-23	9.9200	9.9200	9.9200	9.9200	-2.554%	1	21	-98.690%
2024-10-22	10.1800	10.1800	10.1800	10.1800	+2.106%	1	21	-98.723%
2024-10-21	9.9700	9.9700	9.9700	9.9700	-20.240%	1	21	-98.696%
2024-10-14	12.5000	12.5000	12.5000	12.5000	-2.344%	5	20	-98.960%
2024-10-11	11.9700	13.0000	11.9000	12.8000	+73.677%	28	15	-98.984%
2024-10-03	7.3700	7.3700	7.3700	7.3700	-9.012%	1	3	-98.236%
2024-09-30	8.1000	8.1000	8.1000	8.1000	-1.220%	1	2	-98.395%
2024-09-26	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-98.415%

.dark-mode .qW5NRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW5NRD{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C115UBER Jan 15 2027 115.00 Call (UBER270115C00115000)option OPRA

UBER20270115C115
UBER Jan 15 2027 115.00 Call (UBER270115C00115000)
option OPRA