Dark

UBER20270115C120
UBER Jan 15 2027 120.00 Call (UBER270115C00120000)
option OPRA

EOD

Aug 3, 2026

0.4300+26.471%(+0.0900)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4000	0.4300	0.4000	0.4300	+26.471%	22	3,053	0.000%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-5.556%	3	3,033	+26.471%
2026-07-30	0.3700	0.3700	0.3600	0.3600	-20.000%	3	3,030	+19.444%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,028	-4.444%
2026-07-28	0.3600	0.4000	0.3600	0.4000	+5.263%	41	3,027	+7.500%
2026-07-27	0.4800	0.4800	0.3300	0.3800	+5.556%	184	2,987	+13.158%
2026-07-24	0.4000	0.4000	0.3200	0.3600	-10.000%	22	2,998	+19.444%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-20.000%	4	2,980	+7.500%
2026-07-22	0.5200	0.5200	0.4700	0.5000	-9.091%	54	2,984	-14.000%
2026-07-21	0.6000	0.6000	0.5500	0.5500	-19.118%	4	2,934	-21.818%
2026-07-20	0.6800	0.6800	0.6800	0.6800	+3.030%	1	2,936	-36.765%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+1.538%	1	2,935	-34.848%
2026-07-15	0.6300	0.6600	0.6300	0.6500	+1.563%	18	2,935	-33.846%
2026-07-14	0.7500	0.7500	0.6400	0.6400	-24.706%	2	2,944	-32.813%
2026-07-10	0.8600	0.8900	0.8500	0.8500	+6.250%	6	2,945	-49.412%
2026-07-09	0.8000	0.8600	0.7400	0.8000	+11.111%	631	2,946	-46.250%
2026-07-08	0.8200	0.8200	0.7200	0.7200	-15.294%	34	3,136	-40.278%
2026-07-07	0.7800	0.8700	0.7800	0.8500	+6.250%	12	3,137	-49.412%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-3.614%	3	3,139	-46.250%
2026-07-01	0.8300	0.8300	0.8300	0.8300	-17.000%	8	3,139	-48.193%
2026-06-29	1.0800	1.2000	1.0000	1.0000	+12.360%	16	3,134	-57.000%
2026-06-26	0.9100	1.0400	0.8900	0.8900	+30.882%	35	3,135	-51.685%
2026-06-25	1.3400	1.3400	0.6800	0.6800	-24.444%	21	3,117	-36.765%
2026-06-24	0.6400	0.9500	0.6400	0.9000	+52.542%	49	3,100	-52.222%
2026-06-23	0.6500	0.6500	0.5900	0.5900	-16.901%	7	3,085	-27.119%
2026-06-22	0.7500	0.7500	0.7100	0.7100	-17.442%	21	3,090	-39.437%
2026-06-16	0.8400	0.8600	0.8400	0.8600	+7.500%	2	3,090	-50.000%
2026-06-15	0.8100	0.8100	0.8000	0.8000	+6.667%	10	3,092	-46.250%
2026-06-11	0.7300	0.8900	0.7300	0.7500	+10.294%	14	3,092	-42.667%
2026-06-10	0.7300	0.7300	0.6800	0.6800	+4.615%	4	3,081	-36.765%
2026-06-09	0.7400	0.7400	0.6500	0.6500	-23.529%	2	3,079	-33.846%
2026-06-05	0.9200	0.9200	0.8500	0.8500	-17.476%	4	3,079	-49.412%
2026-06-04	1.1700	1.1700	1.0300	1.0300	+3.000%	22	3,082	-58.252%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-5.660%	18	3,070	-57.000%
2026-06-02	1.2000	1.2000	1.0600	1.0600	-19.084%	5	3,062	-59.434%
2026-06-01	1.1000	1.3100	1.0300	1.3100	+33.673%	8	3,062	-67.176%
2026-05-29	0.9000	1.0000	0.6400	0.9800	+13.953%	10	3,061	-56.122%
2026-05-28	0.8200	1.0000	0.8200	0.8600	+4.878%	9	3,066	-50.000%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-2.381%	10	3,066	-47.561%
2026-05-26	0.8000	0.9000	0.8000	0.8400	-15.152%	50	3,076	-48.810%
2026-05-22	0.9900	0.9900	0.9900	0.9900	+3.125%	1	3,081	-56.566%
2026-05-21	0.9600	0.9600	0.9600	0.9600	-1.031%	15	3,080	-55.208%
2026-05-20	0.9700	0.9700	0.9700	0.9700	-13.393%	7	3,080	-55.670%
2026-05-18	1.2000	1.2000	1.0800	1.1200	+1.818%	24	3,098	-61.607%
2026-05-15	1.0600	1.1400	1.0500	1.1000	-1.786%	25	3,098	-60.909%
2026-05-14	0.9800	1.1200	0.9800	1.1200	-0.885%	9	3,077	-61.607%
2026-05-13	1.0700	1.1500	1.0700	1.1300	-16.912%	8	3,079	-61.947%
2026-05-12	1.2400	1.3600	1.1900	1.3600	+12.397%	6	3,079	-68.382%
2026-05-11	1.2700	1.4200	1.2100	1.2100	-9.701%	13	3,079	-64.463%
2026-05-08	1.2500	1.3500	1.2300	1.3400	+1.515%	7	3,072	-67.910%
2026-05-07	1.5000	1.5000	1.3200	1.3200	-22.353%	2	3,072	-67.424%
2026-05-06	1.4300	1.7000	1.3400	1.7000	+37.097%	23	3,072	-74.706%
2026-05-05	0.8900	1.2400	0.8900	1.2400	-2.362%	3	3,076	-65.323%
2026-05-04	1.2700	1.2700	1.2700	1.2700	-3.788%	1	3,076	-66.142%
2026-05-01	1.4000	1.4000	1.3200	1.3200	-3.650%	4	3,075	-67.424%
2026-04-30	1.5000	1.5000	1.2300	1.3700	+1.481%	3	3,075	-68.613%
2026-04-28	1.4700	1.4700	1.3500	1.3500	-15.625%	8	3,076	-68.148%
2026-04-27	1.4800	1.6200	1.4800	1.6000	+22.137%	3	3,083	-73.125%
2026-04-24	1.3700	1.3700	1.2000	1.3100	-0.758%	7	3,084	-67.176%
2026-04-23	1.4100	1.4100	1.3000	1.3200	-7.692%	7	3,084	-67.424%
2026-04-22	1.4500	1.4500	1.4300	1.4300	-18.286%	3	3,081	-69.930%
2026-04-21	1.8100	1.8500	1.7500	1.7500	+19.048%	3	3,083	-75.429%
2026-04-20	1.4700	1.4900	1.4700	1.4700	-5.769%	6	3,083	-70.748%
2026-04-17	1.5600	1.5600	1.5600	1.5600	+2.632%	1	3,086	-72.436%
2026-04-16	1.6700	1.6700	1.5200	1.5200	-8.434%	15	3,087	-71.711%
2026-04-15	1.3600	1.6600	1.3600	1.6600	+50.909%	54	3,086	-74.096%
2026-04-14	1.1800	1.1800	1.1000	1.1000	+0.917%	3	3,042	-60.909%
2026-04-13	0.9300	1.1800	0.9300	1.0900	+14.737%	17	3,041	-60.550%
2026-04-10	0.9800	0.9800	0.9000	0.9500	-9.524%	4	3,041	-54.737%
2026-04-09	1.0700	1.1800	0.9100	1.0500	-2.778%	19	3,041	-59.048%
2026-04-08	1.3000	1.3700	1.0800	1.0800	-7.692%	23	3,038	-60.185%
2026-04-07	1.3000	1.3000	1.1500	1.1700	-5.645%	5	3,025	-63.248%
2026-04-06	1.2400	1.3300	1.2300	1.2400	+7.826%	63	3,024	-65.323%
2026-04-02	1.2400	1.2900	1.0700	1.1500	-7.258%	5	3,030	-62.609%
2026-04-01	1.5400	1.5400	1.2400	1.2400	+1.639%	28	3,030	-65.323%
2026-03-31	1.2000	1.3000	1.2000	1.2200	+3.390%	19	3,039	-64.754%
2026-03-30	1.1000	1.1800	1.1000	1.1800	+5.357%	5	3,042	-63.559%
2026-03-27	1.1500	1.2500	1.1100	1.1200	-3.448%	9	3,042	-61.607%
2026-03-26	1.1900	1.1900	1.1600	1.1600	-18.881%	2	3,037	-62.931%
2026-03-25	1.4000	1.5400	1.1200	1.4300	-1.379%	41	3,039	-69.930%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	3,064	-70.345%
2026-03-23	1.6800	1.7100	1.6700	1.7100	+0.588%	8	3,064	-74.854%
2026-03-20	1.6400	1.7000	1.6400	1.7000	-15.000%	2	3,063	-74.706%
2026-03-19	2.0000	2.0000	2.0000	2.0000	0.000%	2	3,062	-78.500%
2026-03-18	1.8600	2.1000	1.8300	2.0000	-9.091%	123	3,062	-78.500%
2026-03-17	2.2900	2.3500	2.1500	2.2000	+18.919%	34	3,062	-80.455%
2026-03-16	1.8400	1.8500	1.8200	1.8500	+5.114%	11	3,056	-76.757%
2026-03-12	1.7600	1.7600	1.7600	1.7600	+13.548%	9	3,059	-75.568%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-11.429%	1	3,055	-72.258%
2026-03-09	1.6800	1.7500	1.6600	1.7500	-2.778%	13	3,055	-75.429%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-12.195%	9	3,058	-76.111%
2026-03-04	1.9500	2.0500	1.9500	2.0500	-7.658%	31	3,049	-79.024%
2026-03-03	2.2200	2.2200	2.2200	2.2200	+1.370%	1	3,079	-80.631%
2026-03-02	1.9300	2.2400	1.9000	2.1900	+9.500%	83	3,079	-80.365%
2026-02-27	1.9500	2.1000	1.9500	2.0000	-3.846%	4	3,096	-78.500%
2026-02-26	2.0200	2.1500	2.0000	2.0800	+14.286%	82	3,097	-79.327%
2026-02-25	1.7500	1.8900	1.5300	1.8200	+18.954%	94	3,104	-76.374%
2026-02-24	1.5300	1.5300	1.5300	1.5300	+6.250%	3	3,104	-71.895%
2026-02-23	1.5000	1.8500	1.4400	1.4400	-17.241%	8	3,104	-70.139%
2026-02-19	1.8400	1.8400	1.6900	1.7400	+2.353%	21	3,106	-75.287%
2026-02-18	1.6000	1.7000	1.6000	1.7000	+17.241%	26	3,108	-74.706%
2026-02-17	1.4700	1.4700	1.4500	1.4500	+2.113%	3	3,133	-70.345%
2026-02-13	1.5900	1.6400	1.3800	1.4200	-8.387%	105	3,171	-69.718%
2026-02-12	1.5900	1.5900	1.4900	1.5500	0.000%	11	3,171	-72.258%
2026-02-11	1.7400	1.7400	1.5500	1.5500	-18.848%	79	3,174	-72.258%
2026-02-10	2.0200	2.0200	1.9100	1.9100	-2.051%	17	3,242	-77.487%
2026-02-09	1.8000	2.0400	1.8000	1.9500	+0.515%	21	3,257	-77.949%
2026-02-06	2.1300	2.1300	1.7300	1.9400	-11.009%	10	3,274	-77.835%
2026-02-05	2.0000	2.4000	1.8500	2.1800	+12.953%	76	3,282	-80.275%
2026-02-04	2.0900	2.3600	1.6500	1.9300	-28.253%	76	3,286	-77.720%
2026-02-03	3.1100	3.1100	2.5900	2.6900	-17.231%	27	3,316	-84.015%
2026-02-02	3.2000	3.2500	3.2000	3.2500	+8.333%	6	3,317	-86.769%
2026-01-30	3.4000	3.4000	3.0000	3.0000	-10.448%	18	3,316	-85.667%
2026-01-29	3.1000	3.3500	3.1000	3.3500	+13.176%	8	3,318	-87.164%
2026-01-28	2.7800	3.1000	2.7800	2.9600	-10.574%	10	3,317	-85.473%
2026-01-27	3.4500	3.4500	3.1000	3.3100	-5.966%	17	3,314	-87.009%
2026-01-26	3.5200	4.1000	3.4000	3.5200	-4.865%	10	3,306	-87.784%
2026-01-23	3.8000	3.8000	3.5000	3.7000	-0.804%	9	3,306	-88.378%
2026-01-22	4.4500	4.4500	3.4500	3.7300	-7.901%	172	3,306	-88.472%
2026-01-21	4.1800	4.3500	4.0500	4.0500	+8.000%	68	3,150	-89.383%
2026-01-20	3.6500	3.8000	3.6500	3.7500	-10.287%	150	3,128	-88.533%
2026-01-16	4.2300	4.2300	3.9300	4.1800	+4.500%	74	2,955	-89.713%
2026-01-15	4.6500	4.7000	3.9900	4.0000	-8.467%	116	2,955	-89.250%
2026-01-14	4.4500	4.4700	4.3100	4.3700	+4.296%	64	2,884	-90.160%
2026-01-13	4.2300	4.2300	4.1900	4.1900	-6.473%	10	2,870	-89.737%
2026-01-12	4.4000	4.4800	4.3100	4.4800	+0.674%	24	2,862	-90.402%
2026-01-09	4.5400	5.3500	4.4500	4.4500	-14.423%	22	2,851	-90.337%
2026-01-08	5.0000	5.2000	5.0000	5.2000	+3.792%	12	2,838	-91.731%
2026-01-07	5.0500	5.1500	4.7500	5.0100	+11.333%	115	2,834	-91.417%
2026-01-06	4.1200	4.6100	3.5600	4.5000	+26.404%	10	2,822	-90.444%
2026-01-05	3.2600	4.0000	3.2000	3.5600	-6.316%	95	2,824	-87.921%
2026-01-02	4.4600	4.4600	3.8000	3.8000	+7.042%	17	2,808	-88.684%
2025-12-31	3.2000	3.7200	3.1500	3.5500	-1.389%	23	2,810	-87.887%
2025-12-30	3.6700	3.7000	3.6000	3.6000	+0.840%	20	2,810	-88.056%
2025-12-29	3.6000	3.6000	3.5500	3.5700	-0.833%	7	2,812	-87.955%
2025-12-26	3.3000	3.6500	3.3000	3.6000	-2.703%	12	2,806	-88.056%
2025-12-24	3.5000	3.7300	3.4500	3.7000	+4.225%	17	2,792	-88.378%
2025-12-23	4.2800	4.2800	3.4500	3.5500	-1.114%	20	2,792	-87.887%
2025-12-22	3.8500	3.9000	3.5000	3.5900	+9.451%	32	2,778	-88.022%
2025-12-19	3.5500	3.5500	3.2000	3.2800	-18.000%	38	2,775	-86.890%
2025-12-18	3.6800	4.0000	3.6800	4.0000	+14.286%	2	2,761	-89.250%
2025-12-17	3.7500	4.0000	3.5000	3.5000	-7.407%	74	2,762	-87.714%
2025-12-16	4.1000	4.1000	3.7000	3.7800	-11.059%	12	2,757	-88.624%
2025-12-15	4.4000	4.7500	4.1000	4.2500	-18.269%	120	2,755	-89.882%
2025-12-12	5.2500	5.4000	5.0000	5.2000	-1.141%	420	2,833	-91.731%
2025-12-11	5.1000	5.3000	4.9500	5.2600	+2.136%	47	2,941	-91.825%
2025-12-10	6.0000	6.0000	4.6500	5.1500	-19.531%	122	2,942	-91.650%
2025-12-09	6.8000	6.8000	6.4000	6.4000	-12.329%	3	2,883	-93.281%
2025-12-08	7.0000	7.5000	7.0000	7.3000	+8.955%	33	2,882	-94.110%
2025-12-05	7.1000	7.3200	6.6000	6.7000	+2.761%	7	2,865	-93.582%
2025-12-04	6.5700	6.7000	6.5200	6.5200	-5.507%	12	2,867	-93.405%
2025-12-03	6.7700	7.0500	6.5500	6.9000	+18.966%	69	2,878	-93.768%
2025-12-02	5.5000	5.9000	5.4500	5.8000	+1.754%	11	2,888	-92.586%
2025-12-01	5.7700	5.8500	5.6000	5.7000	-4.202%	103	2,882	-92.456%
2025-11-28	5.6500	5.9500	5.6500	5.9500	+9.174%	60	2,969	-92.773%
2025-11-26	5.1000	5.5200	5.1000	5.4500	+10.101%	55	2,948	-92.110%
2025-11-25	5.0500	5.0500	4.7000	4.9500	0.000%	37	2,948	-91.313%
2025-11-24	4.6600	5.3500	4.2500	4.9500	-1.980%	1,969	2,920	-91.313%
2025-11-21	5.4300	5.7000	5.0000	5.0500	-6.481%	22	3,743	-91.485%
2025-11-20	7.3600	7.3600	5.2500	5.4000	-26.027%	837	3,734	-92.037%
2025-11-19	7.7000	7.7700	7.2800	7.3000	-17.514%	100	4,382	-94.110%
2025-11-18	7.5000	8.8500	7.4000	8.8500	+12.739%	8	4,387	-95.141%
2025-11-17	7.8500	7.8500	7.8500	7.8500	-2.120%	5	4,379	-94.522%
2025-11-14	7.0000	9.3000	7.0000	8.0200	-2.195%	92	4,379	-94.638%
2025-11-13	7.7500	8.7500	7.7500	8.2000	-6.178%	48	4,417	-94.756%
2025-11-12	8.9000	9.1000	8.5000	8.7400	+7.239%	77	4,370	-95.080%
2025-11-11	8.7200	8.7200	8.1500	8.1500	-7.386%	18	4,374	-94.724%
2025-11-10	8.3500	8.8000	8.3500	8.8000	+11.392%	84	4,371	-95.114%
2025-11-07	8.5000	8.5000	7.6300	7.9000	-5.048%	39	4,369	-94.557%
2025-11-06	8.0000	8.7500	7.9500	8.3200	-3.592%	111	4,350	-94.832%
2025-11-05	9.0000	9.0000	8.5000	8.6300	-4.111%	54	4,268	-95.017%
2025-11-04	8.3000	9.5000	8.0000	9.0000	-23.986%	210	4,250	-95.222%
2025-11-03	10.6300	11.8400	10.4800	11.8400	+12.015%	171	4,217	-96.368%
2025-10-31	10.2500	11.0000	10.2500	10.5700	-1.123%	130	4,217	-95.932%
2025-10-30	9.6500	10.6900	9.6500	10.6900	+7.437%	28	4,328	-95.978%
2025-10-29	9.9000	10.2700	9.4000	9.9500	-7.785%	109	4,342	-95.678%
2025-10-28	10.4000	10.7900	10.0000	10.7900	+8.661%	38	4,364	-96.015%
2025-10-27	9.6000	10.0000	9.6000	9.9300	+1.534%	46	4,373	-95.670%
2025-10-24	9.4800	9.9200	9.4800	9.7800	+2.947%	26	4,373	-95.603%
2025-10-23	8.9000	10.0000	8.9000	9.5000	+11.502%	18	4,352	-95.474%
2025-10-22	8.8000	8.8500	8.5000	8.5200	-7.892%	21	4,350	-94.953%
2025-10-21	9.2200	9.3300	9.2000	9.2500	+0.434%	136	4,331	-95.351%
2025-10-20	9.3000	9.4000	9.2100	9.2100	+2.106%	19	4,353	-95.331%
2025-10-17	9.1600	9.2500	8.8500	9.0200	-3.529%	62	4,348	-95.233%
2025-10-16	10.0000	10.0000	8.7600	9.3500	-5.076%	132	4,343	-95.401%
2025-10-15	10.5000	10.5000	9.6500	9.8500	+3.141%	26	4,316	-95.635%
2025-10-14	9.0500	9.9100	9.0500	9.5500	-0.521%	114	4,322	-95.497%
2025-10-13	9.7300	9.7500	9.5500	9.6000	-2.041%	32	4,242	-95.521%
2025-10-10	10.3000	10.4400	9.5600	9.8000	-5.131%	50	4,233	-95.612%
2025-10-09	11.4000	11.4900	10.3300	10.3300	-11.709%	264	4,212	-95.837%
2025-10-08	11.0700	11.7000	10.9000	11.7000	+8.736%	12	4,155	-96.325%
2025-10-07	11.4300	11.4300	10.5500	10.7600	-11.440%	53	4,149	-96.004%
2025-10-06	11.5500	12.2600	11.5000	12.1500	+18.306%	35	4,149	-96.461%
2025-10-03	10.6000	11.0000	10.2700	10.2700	+2.189%	30	4,163	-95.813%
2025-10-02	10.3000	10.3000	9.6400	10.0500	-3.920%	30	4,161	-95.721%
2025-10-01	11.1000	11.1000	10.4600	10.4600	-3.327%	114	4,145	-95.889%
2025-09-30	11.6600	11.6600	10.7200	10.8200	-7.521%	23	4,142	-96.026%
2025-09-29	11.3000	11.9500	11.3000	11.7000	+5.882%	89	4,133	-96.325%
2025-09-26	10.8000	11.1000	10.8000	11.0500	+3.368%	50	4,209	-96.109%
2025-09-25	10.7000	10.9800	10.3000	10.6900	-1.927%	26	4,168	-95.978%
2025-09-24	11.5000	11.5000	10.7000	10.9000	-1.536%	15	4,158	-96.055%
2025-09-23	11.8600	11.8600	11.0700	11.0700	-7.209%	39	4,167	-96.116%
2025-09-22	12.0000	13.0000	11.5500	11.9300	+7.964%	241	4,161	-96.396%
2025-09-19	9.9500	11.2500	9.9500	11.0500	+16.808%	112	4,214	-96.109%
2025-09-18	9.4000	9.7000	9.3500	9.4600	+5.111%	22	4,241	-95.455%
2025-09-17	10.0700	10.0700	8.6000	9.0000	-18.552%	34	4,245	-95.222%
2025-09-16	11.8300	11.8300	10.7500	11.0500	0.000%	46	4,246	-96.109%
2025-09-15	9.7200	11.0500	9.7200	11.0500	+14.508%	203	4,274	-96.109%
2025-09-12	9.3100	9.9500	8.9200	9.6500	+4.891%	50	4,395	-95.544%
2025-09-11	9.5700	9.9400	9.2000	9.2000	+1.099%	154	4,417	-95.326%
2025-09-10	9.9000	9.9000	9.0000	9.1000	-5.208%	45	4,450	-95.275%
2025-09-09	9.0000	9.6000	8.8800	9.6000	+5.495%	16	4,453	-95.521%
2025-09-08	8.5000	9.2000	8.4500	9.1000	+13.892%	42	4,465	-95.275%
2025-09-05	8.2500	8.5000	7.6500	7.9900	-7.093%	75	4,483	-94.618%
2025-09-04	8.2000	8.7000	8.2000	8.6000	-2.825%	15	4,445	-95.000%
2025-09-03	9.2500	9.5500	8.7500	8.8500	+1.027%	33	4,439	-95.141%
2025-09-02	8.5000	9.1000	8.5000	8.7600	-3.736%	84	4,442	-95.091%
2025-08-29	9.8000	9.8000	8.2500	9.1000	-7.614%	91	4,480	-95.275%
2025-08-28	9.9000	9.9000	9.1500	9.8500	+1.026%	51	4,480	-95.635%
2025-08-27	10.2500	10.4000	9.6500	9.7500	-5.432%	276	4,461	-95.590%
2025-08-26	9.9800	10.4000	9.8900	10.3100	+6.289%	3,316	4,455	-95.829%
2025-08-25	10.2500	10.2900	9.7000	9.7000	-4.339%	21	1,544	-95.567%
2025-08-22	10.1000	10.1400	10.1000	10.1400	+16.552%	4	1,534	-95.759%
2025-08-20	8.8500	8.8500	8.7000	8.7000	-10.309%	5	1,535	-95.057%
2025-08-19	9.4500	10.3000	9.0000	9.7000	+7.182%	37	1,532	-95.567%
2025-08-18	8.7300	9.1500	8.7000	9.0500	+5.848%	23	1,558	-95.249%
2025-08-15	8.1000	9.0000	8.1000	8.5500	+2.395%	12	1,576	-94.971%
2025-08-14	8.3900	8.4200	8.3500	8.3500	+2.454%	12	1,573	-94.850%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-6.857%	1	1,582	-94.724%
2025-08-12	8.5200	8.7500	8.3900	8.7500	+10.063%	10	1,581	-95.086%
2025-08-11	8.2900	8.2900	7.9500	7.9500	+4.331%	3	1,574	-94.591%
2025-08-08	8.8600	9.1200	7.6200	7.6200	-11.806%	18	1,573	-94.357%
2025-08-07	8.1500	8.6400	7.4800	8.6400	+8.000%	117	1,579	-95.023%
2025-08-06	7.2500	8.0000	6.5000	8.0000	-3.614%	50	1,478	-94.625%
2025-08-05	8.2000	8.3000	8.2000	8.3000	+7.097%	2	1,445	-94.819%
2025-08-04	7.8000	7.8000	7.2000	7.7500	+13.139%	13	1,443	-94.452%
2025-08-01	7.0000	7.2000	6.8500	6.8500	-9.272%	25	1,433	-93.723%
2025-07-31	7.9000	7.9000	7.5500	7.5500	+3.425%	38	1,414	-94.305%
2025-07-30	7.7000	7.7000	7.1000	7.3000	-0.680%	13	1,381	-94.110%
2025-07-29	8.1600	8.1600	7.3000	7.3500	-16.382%	91	1,371	-94.150%
2025-07-28	8.7100	8.7900	8.7100	8.7900	-3.407%	2	1,332	-95.108%
2025-07-24	10.0000	10.0000	9.1000	9.1000	+1.790%	8	1,331	-95.275%
2025-07-23	9.3000	9.3000	8.9400	8.9400	-2.614%	4	1,323	-95.190%
2025-07-21	9.1800	9.1800	9.1800	9.1800	+2.000%	1	1,320	-95.316%
2025-07-18	8.9000	9.0900	8.8400	9.0000	+2.273%	28	1,320	-95.222%
2025-07-17	8.8500	9.3700	8.8000	8.8000	-2.762%	10	1,319	-95.114%
2025-07-16	8.8500	9.1500	8.7000	9.0500	-9.045%	29	1,318	-95.249%
2025-07-15	10.0000	10.0100	9.9000	9.9500	-7.183%	34	1,317	-95.678%
2025-07-14	11.0000	11.0000	9.7700	10.7200	-9.536%	4	1,323	-95.989%
2025-07-11	11.8500	11.8500	11.8500	11.8500	-7.422%	1	1,323	-96.371%
2025-07-10	12.1000	12.8000	12.1000	12.8000	+3.644%	21	1,322	-96.641%
2025-07-09	12.5600	12.5600	12.2500	12.3500	0.000%	14	1,306	-96.518%
2025-07-08	12.1000	12.4200	12.1000	12.3500	+6.649%	22	1,293	-96.518%
2025-07-07	11.5500	12.6000	11.5500	11.5800	+4.324%	19	1,281	-96.287%
2025-07-03	11.0000	11.3500	11.0000	11.1000	+6.322%	6	1,286	-96.126%
2025-07-02	10.9500	10.9500	10.2500	10.4400	+4.400%	111	1,286	-95.881%
2025-07-01	10.0000	10.0000	10.0000	10.0000	-6.542%	5	1,225	-95.700%
2025-06-30	10.5000	10.7000	10.3500	10.7000	+7.754%	3	1,230	-95.981%
2025-06-27	9.9300	9.9300	9.9300	9.9300	-10.054%	5	1,230	-95.670%
2025-06-26	10.2800	11.0400	10.2800	11.0400	+9.851%	6	1,230	-96.105%
2025-06-25	10.9400	10.9400	10.0500	10.0500	-0.985%	22	1,234	-95.721%
2025-06-24	9.0000	10.2700	9.0000	10.1500	+35.333%	28	1,250	-95.764%
2025-06-23	6.8400	7.5000	6.8400	7.5000	+2.041%	12	1,259	-94.267%
2025-06-20	8.0000	8.0000	7.3500	7.3500	+6.522%	24	1,269	-94.150%
2025-06-18	7.0000	7.0000	6.9000	6.9000	-12.102%	6	1,261	-93.768%
2025-06-17	7.8500	7.8500	7.8500	7.8500	+0.384%	2	1,261	-94.522%
2025-06-16	7.8200	7.8200	7.8200	7.8200	+3.714%	3	1,261	-94.501%
2025-06-13	7.4200	7.5700	7.4200	7.5400	-7.257%	24	1,261	-94.297%
2025-06-12	8.1300	8.1300	8.1300	8.1300	-2.635%	2	1,268	-94.711%
2025-06-10	8.2300	8.4400	8.1700	8.3500	-6.495%	21	1,267	-94.850%
2025-06-09	8.8300	8.9300	8.8300	8.9300	+5.059%	2	1,252	-95.185%
2025-06-06	8.4000	8.5000	8.4000	8.5000	-0.352%	24	1,253	-94.941%
2025-06-05	8.0000	8.5300	7.8500	8.5300	+11.796%	29	1,257	-94.959%
2025-06-04	7.6000	7.6300	7.5500	7.6300	+2.005%	7	1,234	-94.364%
2025-06-03	7.5000	7.5000	7.4800	7.4800	-3.979%	11	1,234	-94.251%
2025-06-02	7.6700	7.7900	7.6700	7.7900	-0.764%	2	1,234	-94.480%
2025-05-30	7.8100	8.0500	7.8100	7.8500	-1.875%	6	1,235	-94.522%
2025-05-29	8.5600	8.5600	8.0000	8.0000	-20.870%	33	1,234	-94.625%
2025-05-28	10.1100	10.1100	10.1100	10.1100	-0.394%	1	1,212	-95.747%
2025-05-27	10.2600	10.2600	9.9300	10.1500	+4.103%	7	1,212	-95.764%
2025-05-23	8.9000	9.7500	8.9000	9.7500	-3.082%	14	1,212	-95.590%
2025-05-22	10.2300	10.2800	10.0600	10.0600	+0.100%	7	1,212	-95.726%
2025-05-21	10.4100	10.4100	10.0500	10.0500	-15.190%	4	1,215	-95.721%
2025-05-20	12.0500	12.1000	11.5000	11.8500	0.000%	67	1,217	-96.371%
2025-05-19	11.2500	11.9000	11.2500	11.8500	+1.282%	55	1,228	-96.371%
2025-05-16	11.2600	12.1500	11.2600	11.7000	+5.121%	22	1,245	-96.325%
2025-05-15	10.7400	11.1300	10.6500	11.1300	+3.056%	31	1,244	-96.137%
2025-05-14	10.5000	10.9200	10.5000	10.8000	-11.475%	5	1,261	-96.019%
2025-05-13	9.4000	12.2000	9.4000	12.2000	+25.128%	29	1,262	-96.475%
2025-05-12	8.2500	9.7500	7.6800	9.7500	+26.788%	44	1,261	-95.590%
2025-05-09	7.6900	7.6900	7.6900	7.6900	-0.646%	2	1,273	-94.408%
2025-05-08	7.7400	7.7400	7.7400	7.7400	-5.725%	1	1,273	-94.444%
2025-05-07	7.7300	8.7000	7.7300	8.2100	-11.625%	35	1,273	-94.762%
2025-05-06	9.2000	9.2900	8.8600	9.2900	-0.854%	20	1,289	-95.371%
2025-05-05	9.4000	9.4000	9.3700	9.3700	+10.235%	6	1,289	-95.411%
2025-05-02	8.1000	8.8000	8.0500	8.5000	+19.718%	84	1,294	-94.941%
2025-04-30	6.0700	7.1000	6.0700	7.1000	+16.393%	16	1,288	-93.944%
2025-04-25	6.6100	6.7400	6.1000	6.1000	+16.190%	34	1,297	-92.951%
2025-04-23	5.4000	5.4000	5.2500	5.2500	+0.962%	3	1,285	-91.810%
2025-04-22	5.3500	5.3500	5.2000	5.2000	0.000%	10	1,283	-91.731%
2025-04-21	5.2500	5.2500	5.2000	5.2000	-9.565%	2	1,278	-91.731%
2025-04-14	5.7500	5.7500	5.7500	5.7500	+27.778%	1	1,277	-92.522%
2025-04-10	4.5000	4.5000	4.5000	4.5000	-8.163%	10	1,278	-90.444%
2025-04-09	4.6500	4.9000	4.6500	4.9000	+40.000%	6	1,268	-91.224%
2025-04-08	3.6000	3.6000	3.5000	3.5000	-1.961%	3	1,263	-87.714%
2025-04-07	3.5000	3.5700	3.5000	3.5700	+2.000%	5	1,262	-87.955%
2025-04-04	3.7700	3.7700	3.5000	3.5000	-25.532%	40	1,263	-87.714%
2025-04-03	5.0500	5.0500	4.7000	4.7000	-4.665%	2	1,253	-90.851%
2025-03-31	4.8500	5.2600	4.8500	4.9300	-3.333%	12	1,253	-91.278%
2025-03-28	5.1000	5.1000	5.1000	5.1000	-2.857%	2	1,256	-91.569%
2025-03-26	5.1500	5.2500	5.1500	5.2500	-7.080%	8	1,255	-91.810%
2025-03-25	5.7700	5.7700	5.6400	5.6500	-6.612%	5	1,254	-92.389%
2025-03-24	5.8500	6.0500	5.8500	6.0500	+2.716%	11	1,256	-92.893%
2025-03-21	5.4800	5.9000	5.4800	5.8900	+1.903%	6	1,249	-92.699%
2025-03-20	4.6200	5.7800	4.6200	5.7800	+21.684%	22	1,249	-92.561%
2025-03-18	4.7500	4.7500	4.7500	4.7500	-12.844%	1	1,238	-90.947%
2025-03-17	5.4200	5.4600	5.4200	5.4500	+9.000%	13	1,237	-92.110%
2025-03-14	5.0000	5.0000	5.0000	5.0000	+6.383%	6	1,225	-91.400%
2025-03-13	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,221	-90.851%
2025-03-11	5.5000	5.5000	4.0000	4.0000	-34.211%	32	1,221	-89.250%
2025-03-10	6.0800	6.0800	6.0800	6.0800	-7.879%	4	1,201	-92.928%
2025-03-06	6.6000	6.6000	6.6000	6.6000	0.000%	1	1,205	-93.485%
2025-03-04	5.5900	6.6000	5.4600	6.6000	+3.125%	31	1,205	-93.485%
2025-03-03	6.4000	6.4000	6.4000	6.4000	+2.400%	80	1,214	-93.281%
2025-02-28	6.2200	6.2500	6.2100	6.2500	+4.167%	166	1,277	-93.120%
2025-02-27	6.4000	6.5200	6.0000	6.0000	-4.000%	4	1,209	-92.833%
2025-02-26	6.1800	6.2500	6.1800	6.2500	+2.627%	5	1,207	-93.120%
2025-02-25	5.9500	6.2500	5.8500	6.0900	-7.023%	18	1,215	-92.939%
2025-02-24	6.5000	6.6500	6.5000	6.5500	-10.884%	916	1,215	-93.435%
2025-02-21	7.2000	7.3500	7.2000	7.3500	-3.289%	62	318	-94.150%
2025-02-20	7.9500	7.9500	7.6000	7.6000	-5.000%	22	347	-94.342%
2025-02-19	7.8700	8.0000	7.6500	8.0000	-4.192%	36	368	-94.625%
2025-02-18	8.0500	8.3500	7.7800	8.3500	+4.375%	5	400	-94.850%
2025-02-13	7.6100	8.0000	7.3500	8.0000	+1.911%	42	363	-94.625%
2025-02-12	7.2500	7.8600	7.2500	7.8500	+16.642%	80	363	-94.522%
2025-02-11	6.7500	6.7500	6.7000	6.7300	-5.610%	42	291	-93.611%
2025-02-10	7.7000	7.7000	6.6300	7.1300	+17.851%	10	249	-93.969%
2025-02-07	5.3000	6.3500	5.3000	6.0500	+42.353%	10	246	-92.893%
2025-02-06	3.7600	4.4800	3.7600	4.2500	+36.218%	56	243	-89.882%
2025-02-05	3.5300	3.5300	3.1200	3.1200	-32.903%	22	194	-86.218%
2025-02-04	4.7000	4.7000	4.6500	4.6500	+20.779%	18	192	-90.753%
2025-01-31	3.8500	3.8500	3.8500	3.8500	+0.522%	4	174	-88.831%
2025-01-29	4.0000	4.0000	3.8100	3.8300	-5.432%	4	172	-88.773%
2025-01-27	4.0500	4.0500	4.0500	4.0500	-1.460%	1	172	-89.383%
2025-01-22	4.1100	4.1100	4.1100	4.1100	-10.262%	2	172	-89.538%
2025-01-17	4.5800	4.5800	4.5800	4.5800	-11.068%	4	174	-90.611%
2025-01-16	5.1200	5.1500	5.1000	5.1500	+13.436%	39	174	-91.650%
2025-01-15	4.3100	4.5400	4.3100	4.5400	+9.135%	6	181	-90.529%
2025-01-14	4.1500	4.2000	4.1500	4.1600	-7.556%	3	180	-89.663%
2025-01-13	4.5000	4.5000	4.5000	4.5000	+4.651%	1	179	-90.444%
2025-01-08	4.7500	4.7500	4.3000	4.3000	-14.851%	3	179	-90.000%
2025-01-07	5.0500	5.0500	5.0500	5.0500	+9.783%	2	179	-91.485%
2025-01-06	4.6500	4.7000	4.6000	4.6000	+9.524%	6	177	-90.652%
2025-01-03	4.2500	4.3000	4.2000	4.2000	+6.329%	24	179	-89.762%
2025-01-02	3.9200	3.9600	3.9200	3.9500	+14.493%	3	178	-89.114%
2024-12-31	3.4500	3.4500	3.4500	3.4500	-5.479%	4	181	-87.536%
2024-12-30	3.5500	3.6500	3.5500	3.6500	+4.286%	4	181	-88.219%
2024-12-27	3.5000	3.5200	3.4700	3.5000	-7.407%	34	181	-87.714%
2024-12-26	3.7800	3.7800	3.7800	3.7800	-2.828%	2	166	-88.624%
2024-12-24	3.8900	3.8900	3.8900	3.8900	+1.039%	6	160	-88.946%
2024-12-20	4.0500	4.0500	3.7200	3.8500	-2.532%	16	160	-88.831%
2024-12-19	3.9500	3.9500	3.9500	3.9500	-8.140%	1	147	-89.114%
2024-12-18	4.3000	4.3000	4.3000	4.3000	+14.058%	1	146	-90.000%
2024-12-16	3.7700	3.7700	3.7700	3.7700	-0.789%	7	145	-88.594%
2024-12-13	3.5500	3.8000	3.5500	3.8000	+4.972%	12	138	-88.684%
2024-12-12	4.0000	4.0500	3.6200	3.6200	+3.429%	18	132	-88.122%
2024-12-11	3.6100	3.6100	3.4900	3.5000	-19.540%	43	115	-87.714%
2024-12-10	4.3500	4.3500	4.3500	4.3500	+6.098%	1	103	-90.115%
2024-12-06	4.1000	4.1000	4.1000	4.1000	+1.235%	6	103	-89.512%
2024-12-05	4.5900	4.8000	4.0000	4.0500	-21.815%	23	101	-89.383%

.dark-mode .zbqBGR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbqBGR{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C120UBER Jan 15 2027 120.00 Call (UBER270115C00120000)option OPRA

UBER20270115C120
UBER Jan 15 2027 120.00 Call (UBER270115C00120000)
option OPRA