Dark

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

EOD

Sep 30, 2026

0.0600-50.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0600	0.0600	-50.000%	1	3,415	0.000%
2026-09-29	0.1000	0.1200	0.1000	0.1200	+71.429%	8	3,416	-50.000%
2026-09-28	0.1100	0.1100	0.0700	0.0700	-22.222%	12	3,424	-14.286%
2026-09-25	0.1000	0.1000	0.0900	0.0900	-25.000%	7	3,434	-33.333%
2026-09-24	0.1200	0.1200	0.1200	0.1200	0.000%	20	3,431	-50.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	0.000%	36	3,451	-50.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,415	-50.000%
2026-09-21	0.2000	0.2000	0.1300	0.1500	+7.143%	12	3,416	-60.000%
2026-09-18	0.1800	0.1800	0.1400	0.1400	-12.500%	217	3,412	-57.143%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-30.435%	1	3,378	-62.500%
2026-09-16	0.2300	0.2300	0.2300	0.2300	+21.053%	1	3,379	-73.913%
2026-09-15	0.2500	0.2500	0.1900	0.1900	-5.000%	2	3,378	-68.421%
2026-09-14	0.2100	0.2300	0.2000	0.2000	-13.043%	28	3,378	-70.000%
2026-09-11	0.2600	0.2600	0.2200	0.2300	-4.167%	224	3,383	-73.913%
2026-09-10	0.1900	0.3000	0.1900	0.2400	+4.348%	42	3,288	-75.000%
2026-09-09	0.2200	0.2400	0.2200	0.2300	-14.815%	12	3,287	-73.913%
2026-09-08	0.2700	0.3000	0.2500	0.2700	-30.769%	110	3,288	-77.778%
2026-09-04	0.5200	0.5200	0.3800	0.3900	0.000%	102	3,246	-84.615%
2026-09-02	0.4000	0.4000	0.3900	0.3900	+8.333%	3	3,246	-84.615%
2026-09-01	0.3600	0.3700	0.3600	0.3600	-5.263%	17	3,248	-83.333%
2026-08-31	0.4300	0.4300	0.3800	0.3800	-17.391%	5	3,246	-84.211%
2026-08-28	0.4200	0.4600	0.4200	0.4600	-4.167%	24	3,250	-86.957%
2026-08-27	0.4800	0.4800	0.4400	0.4800	-22.581%	17	3,240	-87.500%
2026-08-26	0.7000	0.7000	0.6200	0.6200	+1.639%	25	3,232	-90.323%
2026-08-25	0.5900	0.6100	0.5800	0.6100	+10.909%	107	3,230	-90.164%
2026-08-24	0.4900	0.5900	0.4900	0.5500	-9.836%	10	3,132	-89.091%
2026-08-21	0.6100	0.6100	0.6100	0.6100	+3.390%	1	3,127	-90.164%
2026-08-20	0.6100	0.6300	0.5900	0.5900	+5.357%	110	3,128	-89.831%
2026-08-19	0.4400	0.6000	0.4400	0.5600	+30.233%	47	3,129	-89.286%
2026-08-18	0.4300	0.4300	0.4300	0.4300	-18.868%	4	3,095	-86.047%
2026-08-17	0.5300	0.5300	0.5300	0.5300	+17.778%	50	3,094	-88.679%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-16.667%	6	3,144	-86.667%
2026-08-12	0.6100	0.6100	0.5400	0.5400	-10.000%	2	3,144	-88.889%
2026-08-11	0.6300	0.6300	0.6000	0.6000	+9.091%	12	3,144	-90.000%
2026-08-10	0.5500	0.6000	0.5400	0.5500	+25.000%	66	3,154	-89.091%
2026-08-07	0.3800	0.4800	0.3800	0.4400	+62.963%	164	3,174	-86.364%
2026-08-06	0.3000	0.3000	0.2700	0.2700	+22.727%	22	3,038	-77.778%
2026-08-05	0.2500	0.2600	0.2200	0.2200	-47.619%	47	3,054	-72.727%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-2.326%	5	3,057	-85.714%
2026-08-03	0.4000	0.4300	0.4000	0.4300	+26.471%	22	3,053	-86.047%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-5.556%	3	3,033	-82.353%
2026-07-30	0.3700	0.3700	0.3600	0.3600	-20.000%	3	3,030	-83.333%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,028	-86.667%
2026-07-28	0.3600	0.4000	0.3600	0.4000	+5.263%	41	3,027	-85.000%
2026-07-27	0.4800	0.4800	0.3300	0.3800	+5.556%	184	2,987	-84.211%
2026-07-24	0.4000	0.4000	0.3200	0.3600	-10.000%	22	2,998	-83.333%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-20.000%	4	2,980	-85.000%
2026-07-22	0.5200	0.5200	0.4700	0.5000	-9.091%	54	2,984	-88.000%
2026-07-21	0.6000	0.6000	0.5500	0.5500	-19.118%	4	2,934	-89.091%
2026-07-20	0.6800	0.6800	0.6800	0.6800	+3.030%	1	2,936	-91.176%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+1.538%	1	2,935	-90.909%
2026-07-15	0.6300	0.6600	0.6300	0.6500	+1.563%	18	2,935	-90.769%
2026-07-14	0.7500	0.7500	0.6400	0.6400	-24.706%	2	2,944	-90.625%
2026-07-10	0.8600	0.8900	0.8500	0.8500	+6.250%	6	2,945	-92.941%
2026-07-09	0.8000	0.8600	0.7400	0.8000	+11.111%	631	2,946	-92.500%
2026-07-08	0.8200	0.8200	0.7200	0.7200	-15.294%	34	3,136	-91.667%
2026-07-07	0.7800	0.8700	0.7800	0.8500	+6.250%	12	3,137	-92.941%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-3.614%	3	3,139	-92.500%
2026-07-01	0.8300	0.8300	0.8300	0.8300	-17.000%	8	3,139	-92.771%
2026-06-29	1.0800	1.2000	1.0000	1.0000	+12.360%	16	3,134	-94.000%
2026-06-26	0.9100	1.0400	0.8900	0.8900	+30.882%	35	3,135	-93.258%
2026-06-25	1.3400	1.3400	0.6800	0.6800	-24.444%	21	3,117	-91.176%
2026-06-24	0.6400	0.9500	0.6400	0.9000	+52.542%	49	3,100	-93.333%
2026-06-23	0.6500	0.6500	0.5900	0.5900	-16.901%	7	3,085	-89.831%
2026-06-22	0.7500	0.7500	0.7100	0.7100	-17.442%	21	3,090	-91.549%
2026-06-16	0.8400	0.8600	0.8400	0.8600	+7.500%	2	3,090	-93.023%
2026-06-15	0.8100	0.8100	0.8000	0.8000	+6.667%	10	3,092	-92.500%
2026-06-11	0.7300	0.8900	0.7300	0.7500	+10.294%	14	3,092	-92.000%
2026-06-10	0.7300	0.7300	0.6800	0.6800	+4.615%	4	3,081	-91.176%
2026-06-09	0.7400	0.7400	0.6500	0.6500	-23.529%	2	3,079	-90.769%
2026-06-05	0.9200	0.9200	0.8500	0.8500	-17.476%	4	3,079	-92.941%
2026-06-04	1.1700	1.1700	1.0300	1.0300	+3.000%	22	3,082	-94.175%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-5.660%	18	3,070	-94.000%
2026-06-02	1.2000	1.2000	1.0600	1.0600	-19.084%	5	3,062	-94.340%
2026-06-01	1.1000	1.3100	1.0300	1.3100	+33.673%	8	3,062	-95.420%
2026-05-29	0.9000	1.0000	0.6400	0.9800	+13.953%	10	3,061	-93.878%
2026-05-28	0.8200	1.0000	0.8200	0.8600	+4.878%	9	3,066	-93.023%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-2.381%	10	3,066	-92.683%
2026-05-26	0.8000	0.9000	0.8000	0.8400	-15.152%	50	3,076	-92.857%
2026-05-22	0.9900	0.9900	0.9900	0.9900	+3.125%	1	3,081	-93.939%
2026-05-21	0.9600	0.9600	0.9600	0.9600	-1.031%	15	3,080	-93.750%
2026-05-20	0.9700	0.9700	0.9700	0.9700	-13.393%	7	3,080	-93.814%
2026-05-18	1.2000	1.2000	1.0800	1.1200	+1.818%	24	3,098	-94.643%
2026-05-15	1.0600	1.1400	1.0500	1.1000	-1.786%	25	3,098	-94.545%
2026-05-14	0.9800	1.1200	0.9800	1.1200	-0.885%	9	3,077	-94.643%
2026-05-13	1.0700	1.1500	1.0700	1.1300	-16.912%	8	3,079	-94.690%
2026-05-12	1.2400	1.3600	1.1900	1.3600	+12.397%	6	3,079	-95.588%
2026-05-11	1.2700	1.4200	1.2100	1.2100	-9.701%	13	3,079	-95.041%
2026-05-08	1.2500	1.3500	1.2300	1.3400	+1.515%	7	3,072	-95.522%
2026-05-07	1.5000	1.5000	1.3200	1.3200	-22.353%	2	3,072	-95.455%
2026-05-06	1.4300	1.7000	1.3400	1.7000	+37.097%	23	3,072	-96.471%
2026-05-05	0.8900	1.2400	0.8900	1.2400	-2.362%	3	3,076	-95.161%
2026-05-04	1.2700	1.2700	1.2700	1.2700	-3.788%	1	3,076	-95.276%
2026-05-01	1.4000	1.4000	1.3200	1.3200	-3.650%	4	3,075	-95.455%
2026-04-30	1.5000	1.5000	1.2300	1.3700	+1.481%	3	3,075	-95.620%
2026-04-28	1.4700	1.4700	1.3500	1.3500	-15.625%	8	3,076	-95.556%
2026-04-27	1.4800	1.6200	1.4800	1.6000	+22.137%	3	3,083	-96.250%
2026-04-24	1.3700	1.3700	1.2000	1.3100	-0.758%	7	3,084	-95.420%
2026-04-23	1.4100	1.4100	1.3000	1.3200	-7.692%	7	3,084	-95.455%
2026-04-22	1.4500	1.4500	1.4300	1.4300	-18.286%	3	3,081	-95.804%
2026-04-21	1.8100	1.8500	1.7500	1.7500	+19.048%	3	3,083	-96.571%
2026-04-20	1.4700	1.4900	1.4700	1.4700	-5.769%	6	3,083	-95.918%
2026-04-17	1.5600	1.5600	1.5600	1.5600	+2.632%	1	3,086	-96.154%
2026-04-16	1.6700	1.6700	1.5200	1.5200	-8.434%	15	3,087	-96.053%
2026-04-15	1.3600	1.6600	1.3600	1.6600	+50.909%	54	3,086	-96.386%
2026-04-14	1.1800	1.1800	1.1000	1.1000	+0.917%	3	3,042	-94.545%
2026-04-13	0.9300	1.1800	0.9300	1.0900	+14.737%	17	3,041	-94.495%
2026-04-10	0.9800	0.9800	0.9000	0.9500	-9.524%	4	3,041	-93.684%
2026-04-09	1.0700	1.1800	0.9100	1.0500	-2.778%	19	3,041	-94.286%
2026-04-08	1.3000	1.3700	1.0800	1.0800	-7.692%	23	3,038	-94.444%
2026-04-07	1.3000	1.3000	1.1500	1.1700	-5.645%	5	3,025	-94.872%
2026-04-06	1.2400	1.3300	1.2300	1.2400	+7.826%	63	3,024	-95.161%
2026-04-02	1.2400	1.2900	1.0700	1.1500	-7.258%	5	3,030	-94.783%
2026-04-01	1.5400	1.5400	1.2400	1.2400	+1.639%	28	3,030	-95.161%
2026-03-31	1.2000	1.3000	1.2000	1.2200	+3.390%	19	3,039	-95.082%
2026-03-30	1.1000	1.1800	1.1000	1.1800	+5.357%	5	3,042	-94.915%
2026-03-27	1.1500	1.2500	1.1100	1.1200	-3.448%	9	3,042	-94.643%
2026-03-26	1.1900	1.1900	1.1600	1.1600	-18.881%	2	3,037	-94.828%
2026-03-25	1.4000	1.5400	1.1200	1.4300	-1.379%	41	3,039	-95.804%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	3,064	-95.862%
2026-03-23	1.6800	1.7100	1.6700	1.7100	+0.588%	8	3,064	-96.491%
2026-03-20	1.6400	1.7000	1.6400	1.7000	-15.000%	2	3,063	-96.471%
2026-03-19	2.0000	2.0000	2.0000	2.0000	0.000%	2	3,062	-97.000%
2026-03-18	1.8600	2.1000	1.8300	2.0000	-9.091%	123	3,062	-97.000%
2026-03-17	2.2900	2.3500	2.1500	2.2000	+18.919%	34	3,062	-97.273%
2026-03-16	1.8400	1.8500	1.8200	1.8500	+5.114%	11	3,056	-96.757%
2026-03-12	1.7600	1.7600	1.7600	1.7600	+13.548%	9	3,059	-96.591%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-11.429%	1	3,055	-96.129%
2026-03-09	1.6800	1.7500	1.6600	1.7500	-2.778%	13	3,055	-96.571%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-12.195%	9	3,058	-96.667%
2026-03-04	1.9500	2.0500	1.9500	2.0500	-7.658%	31	3,049	-97.073%
2026-03-03	2.2200	2.2200	2.2200	2.2200	+1.370%	1	3,079	-97.297%
2026-03-02	1.9300	2.2400	1.9000	2.1900	+9.500%	83	3,079	-97.260%
2026-02-27	1.9500	2.1000	1.9500	2.0000	-3.846%	4	3,096	-97.000%
2026-02-26	2.0200	2.1500	2.0000	2.0800	+14.286%	82	3,097	-97.115%
2026-02-25	1.7500	1.8900	1.5300	1.8200	+18.954%	94	3,104	-96.703%
2026-02-24	1.5300	1.5300	1.5300	1.5300	+6.250%	3	3,104	-96.078%
2026-02-23	1.5000	1.8500	1.4400	1.4400	-17.241%	8	3,104	-95.833%
2026-02-19	1.8400	1.8400	1.6900	1.7400	+2.353%	21	3,106	-96.552%
2026-02-18	1.6000	1.7000	1.6000	1.7000	+17.241%	26	3,108	-96.471%
2026-02-17	1.4700	1.4700	1.4500	1.4500	+2.113%	3	3,133	-95.862%
2026-02-13	1.5900	1.6400	1.3800	1.4200	-8.387%	105	3,171	-95.775%
2026-02-12	1.5900	1.5900	1.4900	1.5500	0.000%	11	3,171	-96.129%
2026-02-11	1.7400	1.7400	1.5500	1.5500	-18.848%	79	3,174	-96.129%
2026-02-10	2.0200	2.0200	1.9100	1.9100	-2.051%	17	3,242	-96.859%
2026-02-09	1.8000	2.0400	1.8000	1.9500	+0.515%	21	3,257	-96.923%
2026-02-06	2.1300	2.1300	1.7300	1.9400	-11.009%	10	3,274	-96.907%
2026-02-05	2.0000	2.4000	1.8500	2.1800	+12.953%	76	3,282	-97.248%
2026-02-04	2.0900	2.3600	1.6500	1.9300	-28.253%	76	3,286	-96.891%
2026-02-03	3.1100	3.1100	2.5900	2.6900	-17.231%	27	3,316	-97.770%
2026-02-02	3.2000	3.2500	3.2000	3.2500	+8.333%	6	3,317	-98.154%
2026-01-30	3.4000	3.4000	3.0000	3.0000	-10.448%	18	3,316	-98.000%
2026-01-29	3.1000	3.3500	3.1000	3.3500	+13.176%	8	3,318	-98.209%
2026-01-28	2.7800	3.1000	2.7800	2.9600	-10.574%	10	3,317	-97.973%
2026-01-27	3.4500	3.4500	3.1000	3.3100	-5.966%	17	3,314	-98.187%
2026-01-26	3.5200	4.1000	3.4000	3.5200	-4.865%	10	3,306	-98.295%
2026-01-23	3.8000	3.8000	3.5000	3.7000	-0.804%	9	3,306	-98.378%
2026-01-22	4.4500	4.4500	3.4500	3.7300	-7.901%	172	3,306	-98.391%
2026-01-21	4.1800	4.3500	4.0500	4.0500	+8.000%	68	3,150	-98.519%
2026-01-20	3.6500	3.8000	3.6500	3.7500	-10.287%	150	3,128	-98.400%
2026-01-16	4.2300	4.2300	3.9300	4.1800	+4.500%	74	2,955	-98.565%
2026-01-15	4.6500	4.7000	3.9900	4.0000	-8.467%	116	2,955	-98.500%
2026-01-14	4.4500	4.4700	4.3100	4.3700	+4.296%	64	2,884	-98.627%
2026-01-13	4.2300	4.2300	4.1900	4.1900	-6.473%	10	2,870	-98.568%
2026-01-12	4.4000	4.4800	4.3100	4.4800	+0.674%	24	2,862	-98.661%
2026-01-09	4.5400	5.3500	4.4500	4.4500	-14.423%	22	2,851	-98.652%
2026-01-08	5.0000	5.2000	5.0000	5.2000	+3.792%	12	2,838	-98.846%
2026-01-07	5.0500	5.1500	4.7500	5.0100	+11.333%	115	2,834	-98.802%
2026-01-06	4.1200	4.6100	3.5600	4.5000	+26.404%	10	2,822	-98.667%
2026-01-05	3.2600	4.0000	3.2000	3.5600	-6.316%	95	2,824	-98.315%
2026-01-02	4.4600	4.4600	3.8000	3.8000	+7.042%	17	2,808	-98.421%
2025-12-31	3.2000	3.7200	3.1500	3.5500	-1.389%	23	2,810	-98.310%
2025-12-30	3.6700	3.7000	3.6000	3.6000	+0.840%	20	2,810	-98.333%
2025-12-29	3.6000	3.6000	3.5500	3.5700	-0.833%	7	2,812	-98.319%
2025-12-26	3.3000	3.6500	3.3000	3.6000	-2.703%	12	2,806	-98.333%
2025-12-24	3.5000	3.7300	3.4500	3.7000	+4.225%	17	2,792	-98.378%
2025-12-23	4.2800	4.2800	3.4500	3.5500	-1.114%	20	2,792	-98.310%
2025-12-22	3.8500	3.9000	3.5000	3.5900	+9.451%	32	2,778	-98.329%
2025-12-19	3.5500	3.5500	3.2000	3.2800	-18.000%	38	2,775	-98.171%
2025-12-18	3.6800	4.0000	3.6800	4.0000	+14.286%	2	2,761	-98.500%
2025-12-17	3.7500	4.0000	3.5000	3.5000	-7.407%	74	2,762	-98.286%
2025-12-16	4.1000	4.1000	3.7000	3.7800	-11.059%	12	2,757	-98.413%
2025-12-15	4.4000	4.7500	4.1000	4.2500	-18.269%	120	2,755	-98.588%
2025-12-12	5.2500	5.4000	5.0000	5.2000	-1.141%	420	2,833	-98.846%
2025-12-11	5.1000	5.3000	4.9500	5.2600	+2.136%	47	2,941	-98.859%
2025-12-10	6.0000	6.0000	4.6500	5.1500	-19.531%	122	2,942	-98.835%
2025-12-09	6.8000	6.8000	6.4000	6.4000	-12.329%	3	2,883	-99.063%
2025-12-08	7.0000	7.5000	7.0000	7.3000	+8.955%	33	2,882	-99.178%
2025-12-05	7.1000	7.3200	6.6000	6.7000	+2.761%	7	2,865	-99.104%
2025-12-04	6.5700	6.7000	6.5200	6.5200	-5.507%	12	2,867	-99.080%
2025-12-03	6.7700	7.0500	6.5500	6.9000	+18.966%	69	2,878	-99.130%
2025-12-02	5.5000	5.9000	5.4500	5.8000	+1.754%	11	2,888	-98.966%
2025-12-01	5.7700	5.8500	5.6000	5.7000	-4.202%	103	2,882	-98.947%
2025-11-28	5.6500	5.9500	5.6500	5.9500	+9.174%	60	2,969	-98.992%
2025-11-26	5.1000	5.5200	5.1000	5.4500	+10.101%	55	2,948	-98.899%
2025-11-25	5.0500	5.0500	4.7000	4.9500	0.000%	37	2,948	-98.788%
2025-11-24	4.6600	5.3500	4.2500	4.9500	-1.980%	1,969	2,920	-98.788%
2025-11-21	5.4300	5.7000	5.0000	5.0500	-6.481%	22	3,743	-98.812%
2025-11-20	7.3600	7.3600	5.2500	5.4000	-26.027%	837	3,734	-98.889%
2025-11-19	7.7000	7.7700	7.2800	7.3000	-17.514%	100	4,382	-99.178%
2025-11-18	7.5000	8.8500	7.4000	8.8500	+12.739%	8	4,387	-99.322%
2025-11-17	7.8500	7.8500	7.8500	7.8500	-2.120%	5	4,379	-99.236%
2025-11-14	7.0000	9.3000	7.0000	8.0200	-2.195%	92	4,379	-99.252%
2025-11-13	7.7500	8.7500	7.7500	8.2000	-6.178%	48	4,417	-99.268%
2025-11-12	8.9000	9.1000	8.5000	8.7400	+7.239%	77	4,370	-99.314%
2025-11-11	8.7200	8.7200	8.1500	8.1500	-7.386%	18	4,374	-99.264%
2025-11-10	8.3500	8.8000	8.3500	8.8000	+11.392%	84	4,371	-99.318%
2025-11-07	8.5000	8.5000	7.6300	7.9000	-5.048%	39	4,369	-99.241%
2025-11-06	8.0000	8.7500	7.9500	8.3200	-3.592%	111	4,350	-99.279%
2025-11-05	9.0000	9.0000	8.5000	8.6300	-4.111%	54	4,268	-99.305%
2025-11-04	8.3000	9.5000	8.0000	9.0000	-23.986%	210	4,250	-99.333%
2025-11-03	10.6300	11.8400	10.4800	11.8400	+12.015%	171	4,217	-99.493%
2025-10-31	10.2500	11.0000	10.2500	10.5700	-1.123%	130	4,217	-99.432%
2025-10-30	9.6500	10.6900	9.6500	10.6900	+7.437%	28	4,328	-99.439%
2025-10-29	9.9000	10.2700	9.4000	9.9500	-7.785%	109	4,342	-99.397%
2025-10-28	10.4000	10.7900	10.0000	10.7900	+8.661%	38	4,364	-99.444%
2025-10-27	9.6000	10.0000	9.6000	9.9300	+1.534%	46	4,373	-99.396%
2025-10-24	9.4800	9.9200	9.4800	9.7800	+2.947%	26	4,373	-99.387%
2025-10-23	8.9000	10.0000	8.9000	9.5000	+11.502%	18	4,352	-99.368%
2025-10-22	8.8000	8.8500	8.5000	8.5200	-7.892%	21	4,350	-99.296%
2025-10-21	9.2200	9.3300	9.2000	9.2500	+0.434%	136	4,331	-99.351%
2025-10-20	9.3000	9.4000	9.2100	9.2100	+2.106%	19	4,353	-99.349%
2025-10-17	9.1600	9.2500	8.8500	9.0200	-3.529%	62	4,348	-99.335%
2025-10-16	10.0000	10.0000	8.7600	9.3500	-5.076%	132	4,343	-99.358%
2025-10-15	10.5000	10.5000	9.6500	9.8500	+3.141%	26	4,316	-99.391%
2025-10-14	9.0500	9.9100	9.0500	9.5500	-0.521%	114	4,322	-99.372%
2025-10-13	9.7300	9.7500	9.5500	9.6000	-2.041%	32	4,242	-99.375%
2025-10-10	10.3000	10.4400	9.5600	9.8000	-5.131%	50	4,233	-99.388%
2025-10-09	11.4000	11.4900	10.3300	10.3300	-11.709%	264	4,212	-99.419%
2025-10-08	11.0700	11.7000	10.9000	11.7000	+8.736%	12	4,155	-99.487%
2025-10-07	11.4300	11.4300	10.5500	10.7600	-11.440%	53	4,149	-99.442%
2025-10-06	11.5500	12.2600	11.5000	12.1500	+18.306%	35	4,149	-99.506%
2025-10-03	10.6000	11.0000	10.2700	10.2700	+2.189%	30	4,163	-99.416%
2025-10-02	10.3000	10.3000	9.6400	10.0500	-3.920%	30	4,161	-99.403%
2025-10-01	11.1000	11.1000	10.4600	10.4600	-3.327%	114	4,145	-99.426%
2025-09-30	11.6600	11.6600	10.7200	10.8200	-7.521%	23	4,142	-99.445%
2025-09-29	11.3000	11.9500	11.3000	11.7000	+5.882%	89	4,133	-99.487%
2025-09-26	10.8000	11.1000	10.8000	11.0500	+3.368%	50	4,209	-99.457%
2025-09-25	10.7000	10.9800	10.3000	10.6900	-1.927%	26	4,168	-99.439%
2025-09-24	11.5000	11.5000	10.7000	10.9000	-1.536%	15	4,158	-99.450%
2025-09-23	11.8600	11.8600	11.0700	11.0700	-7.209%	39	4,167	-99.458%
2025-09-22	12.0000	13.0000	11.5500	11.9300	+7.964%	241	4,161	-99.497%
2025-09-19	9.9500	11.2500	9.9500	11.0500	+16.808%	112	4,214	-99.457%
2025-09-18	9.4000	9.7000	9.3500	9.4600	+5.111%	22	4,241	-99.366%
2025-09-17	10.0700	10.0700	8.6000	9.0000	-18.552%	34	4,245	-99.333%
2025-09-16	11.8300	11.8300	10.7500	11.0500	0.000%	46	4,246	-99.457%
2025-09-15	9.7200	11.0500	9.7200	11.0500	+14.508%	203	4,274	-99.457%
2025-09-12	9.3100	9.9500	8.9200	9.6500	+4.891%	50	4,395	-99.378%
2025-09-11	9.5700	9.9400	9.2000	9.2000	+1.099%	154	4,417	-99.348%
2025-09-10	9.9000	9.9000	9.0000	9.1000	-5.208%	45	4,450	-99.341%
2025-09-09	9.0000	9.6000	8.8800	9.6000	+5.495%	16	4,453	-99.375%
2025-09-08	8.5000	9.2000	8.4500	9.1000	+13.892%	42	4,465	-99.341%
2025-09-05	8.2500	8.5000	7.6500	7.9900	-7.093%	75	4,483	-99.249%
2025-09-04	8.2000	8.7000	8.2000	8.6000	-2.825%	15	4,445	-99.302%
2025-09-03	9.2500	9.5500	8.7500	8.8500	+1.027%	33	4,439	-99.322%
2025-09-02	8.5000	9.1000	8.5000	8.7600	-3.736%	84	4,442	-99.315%
2025-08-29	9.8000	9.8000	8.2500	9.1000	-7.614%	91	4,480	-99.341%
2025-08-28	9.9000	9.9000	9.1500	9.8500	+1.026%	51	4,480	-99.391%
2025-08-27	10.2500	10.4000	9.6500	9.7500	-5.432%	276	4,461	-99.385%
2025-08-26	9.9800	10.4000	9.8900	10.3100	+6.289%	3,316	4,455	-99.418%
2025-08-25	10.2500	10.2900	9.7000	9.7000	-4.339%	21	1,544	-99.381%
2025-08-22	10.1000	10.1400	10.1000	10.1400	+16.552%	4	1,534	-99.408%
2025-08-20	8.8500	8.8500	8.7000	8.7000	-10.309%	5	1,535	-99.310%
2025-08-19	9.4500	10.3000	9.0000	9.7000	+7.182%	37	1,532	-99.381%
2025-08-18	8.7300	9.1500	8.7000	9.0500	+5.848%	23	1,558	-99.337%
2025-08-15	8.1000	9.0000	8.1000	8.5500	+2.395%	12	1,576	-99.298%
2025-08-14	8.3900	8.4200	8.3500	8.3500	+2.454%	12	1,573	-99.281%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-6.857%	1	1,582	-99.264%
2025-08-12	8.5200	8.7500	8.3900	8.7500	+10.063%	10	1,581	-99.314%
2025-08-11	8.2900	8.2900	7.9500	7.9500	+4.331%	3	1,574	-99.245%
2025-08-08	8.8600	9.1200	7.6200	7.6200	-11.806%	18	1,573	-99.213%
2025-08-07	8.1500	8.6400	7.4800	8.6400	+8.000%	117	1,579	-99.306%
2025-08-06	7.2500	8.0000	6.5000	8.0000	-3.614%	50	1,478	-99.250%
2025-08-05	8.2000	8.3000	8.2000	8.3000	+7.097%	2	1,445	-99.277%
2025-08-04	7.8000	7.8000	7.2000	7.7500	+13.139%	13	1,443	-99.226%
2025-08-01	7.0000	7.2000	6.8500	6.8500	-9.272%	25	1,433	-99.124%
2025-07-31	7.9000	7.9000	7.5500	7.5500	+3.425%	38	1,414	-99.205%
2025-07-30	7.7000	7.7000	7.1000	7.3000	-0.680%	13	1,381	-99.178%
2025-07-29	8.1600	8.1600	7.3000	7.3500	-16.382%	91	1,371	-99.184%
2025-07-28	8.7100	8.7900	8.7100	8.7900	-3.407%	2	1,332	-99.317%
2025-07-24	10.0000	10.0000	9.1000	9.1000	+1.790%	8	1,331	-99.341%
2025-07-23	9.3000	9.3000	8.9400	8.9400	-2.614%	4	1,323	-99.329%
2025-07-21	9.1800	9.1800	9.1800	9.1800	+2.000%	1	1,320	-99.346%
2025-07-18	8.9000	9.0900	8.8400	9.0000	+2.273%	28	1,320	-99.333%
2025-07-17	8.8500	9.3700	8.8000	8.8000	-2.762%	10	1,319	-99.318%
2025-07-16	8.8500	9.1500	8.7000	9.0500	-9.045%	29	1,318	-99.337%
2025-07-15	10.0000	10.0100	9.9000	9.9500	-7.183%	34	1,317	-99.397%
2025-07-14	11.0000	11.0000	9.7700	10.7200	-9.536%	4	1,323	-99.440%
2025-07-11	11.8500	11.8500	11.8500	11.8500	-7.422%	1	1,323	-99.494%
2025-07-10	12.1000	12.8000	12.1000	12.8000	+3.644%	21	1,322	-99.531%
2025-07-09	12.5600	12.5600	12.2500	12.3500	0.000%	14	1,306	-99.514%
2025-07-08	12.1000	12.4200	12.1000	12.3500	+6.649%	22	1,293	-99.514%
2025-07-07	11.5500	12.6000	11.5500	11.5800	+4.324%	19	1,281	-99.482%
2025-07-03	11.0000	11.3500	11.0000	11.1000	+6.322%	6	1,286	-99.459%
2025-07-02	10.9500	10.9500	10.2500	10.4400	+4.400%	111	1,286	-99.425%
2025-07-01	10.0000	10.0000	10.0000	10.0000	-6.542%	5	1,225	-99.400%
2025-06-30	10.5000	10.7000	10.3500	10.7000	+7.754%	3	1,230	-99.439%
2025-06-27	9.9300	9.9300	9.9300	9.9300	-10.054%	5	1,230	-99.396%
2025-06-26	10.2800	11.0400	10.2800	11.0400	+9.851%	6	1,230	-99.457%
2025-06-25	10.9400	10.9400	10.0500	10.0500	-0.985%	22	1,234	-99.403%
2025-06-24	9.0000	10.2700	9.0000	10.1500	+35.333%	28	1,250	-99.409%
2025-06-23	6.8400	7.5000	6.8400	7.5000	+2.041%	12	1,259	-99.200%
2025-06-20	8.0000	8.0000	7.3500	7.3500	+6.522%	24	1,269	-99.184%
2025-06-18	7.0000	7.0000	6.9000	6.9000	-12.102%	6	1,261	-99.130%
2025-06-17	7.8500	7.8500	7.8500	7.8500	+0.384%	2	1,261	-99.236%
2025-06-16	7.8200	7.8200	7.8200	7.8200	+3.714%	3	1,261	-99.233%
2025-06-13	7.4200	7.5700	7.4200	7.5400	-7.257%	24	1,261	-99.204%
2025-06-12	8.1300	8.1300	8.1300	8.1300	-2.635%	2	1,268	-99.262%
2025-06-10	8.2300	8.4400	8.1700	8.3500	-6.495%	21	1,267	-99.281%
2025-06-09	8.8300	8.9300	8.8300	8.9300	+5.059%	2	1,252	-99.328%
2025-06-06	8.4000	8.5000	8.4000	8.5000	-0.352%	24	1,253	-99.294%
2025-06-05	8.0000	8.5300	7.8500	8.5300	+11.796%	29	1,257	-99.297%
2025-06-04	7.6000	7.6300	7.5500	7.6300	+2.005%	7	1,234	-99.214%
2025-06-03	7.5000	7.5000	7.4800	7.4800	-3.979%	11	1,234	-99.198%
2025-06-02	7.6700	7.7900	7.6700	7.7900	-0.764%	2	1,234	-99.230%
2025-05-30	7.8100	8.0500	7.8100	7.8500	-1.875%	6	1,235	-99.236%
2025-05-29	8.5600	8.5600	8.0000	8.0000	-20.870%	33	1,234	-99.250%
2025-05-28	10.1100	10.1100	10.1100	10.1100	-0.394%	1	1,212	-99.407%
2025-05-27	10.2600	10.2600	9.9300	10.1500	+4.103%	7	1,212	-99.409%
2025-05-23	8.9000	9.7500	8.9000	9.7500	-3.082%	14	1,212	-99.385%
2025-05-22	10.2300	10.2800	10.0600	10.0600	+0.100%	7	1,212	-99.404%
2025-05-21	10.4100	10.4100	10.0500	10.0500	-15.190%	4	1,215	-99.403%
2025-05-20	12.0500	12.1000	11.5000	11.8500	0.000%	67	1,217	-99.494%
2025-05-19	11.2500	11.9000	11.2500	11.8500	+1.282%	55	1,228	-99.494%
2025-05-16	11.2600	12.1500	11.2600	11.7000	+5.121%	22	1,245	-99.487%
2025-05-15	10.7400	11.1300	10.6500	11.1300	+3.056%	31	1,244	-99.461%
2025-05-14	10.5000	10.9200	10.5000	10.8000	-11.475%	5	1,261	-99.444%
2025-05-13	9.4000	12.2000	9.4000	12.2000	+25.128%	29	1,262	-99.508%
2025-05-12	8.2500	9.7500	7.6800	9.7500	+26.788%	44	1,261	-99.385%
2025-05-09	7.6900	7.6900	7.6900	7.6900	-0.646%	2	1,273	-99.220%
2025-05-08	7.7400	7.7400	7.7400	7.7400	-5.725%	1	1,273	-99.225%
2025-05-07	7.7300	8.7000	7.7300	8.2100	-11.625%	35	1,273	-99.269%
2025-05-06	9.2000	9.2900	8.8600	9.2900	-0.854%	20	1,289	-99.354%
2025-05-05	9.4000	9.4000	9.3700	9.3700	+10.235%	6	1,289	-99.360%
2025-05-02	8.1000	8.8000	8.0500	8.5000	+19.718%	84	1,294	-99.294%
2025-04-30	6.0700	7.1000	6.0700	7.1000	+16.393%	16	1,288	-99.155%
2025-04-25	6.6100	6.7400	6.1000	6.1000	+16.190%	34	1,297	-99.016%
2025-04-23	5.4000	5.4000	5.2500	5.2500	+0.962%	3	1,285	-98.857%
2025-04-22	5.3500	5.3500	5.2000	5.2000	0.000%	10	1,283	-98.846%
2025-04-21	5.2500	5.2500	5.2000	5.2000	-9.565%	2	1,278	-98.846%
2025-04-14	5.7500	5.7500	5.7500	5.7500	+27.778%	1	1,277	-98.957%
2025-04-10	4.5000	4.5000	4.5000	4.5000	-8.163%	10	1,278	-98.667%
2025-04-09	4.6500	4.9000	4.6500	4.9000	+40.000%	6	1,268	-98.776%
2025-04-08	3.6000	3.6000	3.5000	3.5000	-1.961%	3	1,263	-98.286%
2025-04-07	3.5000	3.5700	3.5000	3.5700	+2.000%	5	1,262	-98.319%
2025-04-04	3.7700	3.7700	3.5000	3.5000	-25.532%	40	1,263	-98.286%
2025-04-03	5.0500	5.0500	4.7000	4.7000	-4.665%	2	1,253	-98.723%
2025-03-31	4.8500	5.2600	4.8500	4.9300	-3.333%	12	1,253	-98.783%
2025-03-28	5.1000	5.1000	5.1000	5.1000	-2.857%	2	1,256	-98.824%
2025-03-26	5.1500	5.2500	5.1500	5.2500	-7.080%	8	1,255	-98.857%
2025-03-25	5.7700	5.7700	5.6400	5.6500	-6.612%	5	1,254	-98.938%
2025-03-24	5.8500	6.0500	5.8500	6.0500	+2.716%	11	1,256	-99.008%
2025-03-21	5.4800	5.9000	5.4800	5.8900	+1.903%	6	1,249	-98.981%
2025-03-20	4.6200	5.7800	4.6200	5.7800	+21.684%	22	1,249	-98.962%
2025-03-18	4.7500	4.7500	4.7500	4.7500	-12.844%	1	1,238	-98.737%
2025-03-17	5.4200	5.4600	5.4200	5.4500	+9.000%	13	1,237	-98.899%
2025-03-14	5.0000	5.0000	5.0000	5.0000	+6.383%	6	1,225	-98.800%
2025-03-13	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,221	-98.723%
2025-03-11	5.5000	5.5000	4.0000	4.0000	-34.211%	32	1,221	-98.500%
2025-03-10	6.0800	6.0800	6.0800	6.0800	-7.879%	4	1,201	-99.013%
2025-03-06	6.6000	6.6000	6.6000	6.6000	0.000%	1	1,205	-99.091%
2025-03-04	5.5900	6.6000	5.4600	6.6000	+3.125%	31	1,205	-99.091%
2025-03-03	6.4000	6.4000	6.4000	6.4000	+2.400%	80	1,214	-99.063%
2025-02-28	6.2200	6.2500	6.2100	6.2500	+4.167%	166	1,277	-99.040%
2025-02-27	6.4000	6.5200	6.0000	6.0000	-4.000%	4	1,209	-99.000%
2025-02-26	6.1800	6.2500	6.1800	6.2500	+2.627%	5	1,207	-99.040%
2025-02-25	5.9500	6.2500	5.8500	6.0900	-7.023%	18	1,215	-99.015%
2025-02-24	6.5000	6.6500	6.5000	6.5500	-10.884%	916	1,215	-99.084%
2025-02-21	7.2000	7.3500	7.2000	7.3500	-3.289%	62	318	-99.184%
2025-02-20	7.9500	7.9500	7.6000	7.6000	-5.000%	22	347	-99.211%

.dark-mode .m5cWVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5cWVQ{ 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