Dark

UBER20270115C125
UBER Jan 15 2027 125.00 Call (UBER270115C00125000)
option OPRA

EOD

Oct 1, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,264	0.000%
2026-09-29	0.0800	0.0800	0.0800	0.0800	+700.000%	2	1,265	0.000%
2026-09-28	0.0800	0.0800	0.0100	0.0100	-90.000%	13	1,265	+700.000%
2026-09-23	0.1500	0.1500	0.1000	0.1000	-9.091%	3	1,278	-20.000%
2026-09-22	0.1500	0.1500	0.1000	0.1100	+10.000%	85	1,275	-27.273%
2026-09-21	0.0700	0.1500	0.0700	0.1000	0.000%	6	1,190	-20.000%
2026-09-18	0.1300	0.1300	0.1000	0.1000	0.000%	4	1,188	-20.000%
2026-09-16	0.1600	0.1600	0.1000	0.1000	-44.444%	2	1,188	-20.000%
2026-09-10	0.2600	0.2600	0.1800	0.1800	-41.935%	4	1,188	-55.556%
2026-09-02	0.3100	0.3100	0.3100	0.3100	+14.815%	1	1,188	-74.194%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,189	-70.370%
2026-08-31	0.3300	0.3300	0.3300	0.3300	-23.256%	1	1,188	-75.758%
2026-08-25	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,187	-81.395%
2026-08-21	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,187	-81.395%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+47.059%	1	1,182	-84.000%
2026-08-17	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,183	-76.471%
2026-08-14	0.4400	0.4400	0.3400	0.3400	-2.857%	82	1,182	-76.471%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-22.222%	6	1,170	-77.143%
2026-08-10	0.4500	0.4500	0.4500	0.4500	+25.000%	16	1,174	-82.222%
2026-08-07	0.3600	0.3600	0.3600	0.3600	+28.571%	4	1,158	-77.778%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-17.647%	1	1,162	-71.429%
2026-08-04	0.1700	0.3400	0.1700	0.3400	+9.677%	3	1,162	-76.471%
2026-07-31	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,165	-74.194%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-17.143%	5	1,164	-72.414%
2026-07-29	0.3400	0.3600	0.3400	0.3500	+6.061%	4	1,159	-77.143%
2026-07-28	0.4200	0.4200	0.3200	0.3300	+3.125%	58	1,155	-75.758%
2026-07-27	0.2500	0.3200	0.2500	0.3200	+10.345%	204	1,192	-75.000%
2026-07-24	0.3400	0.3400	0.2700	0.2900	-14.706%	32	1,181	-72.414%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-20.930%	2	1,149	-76.471%
2026-07-22	0.4300	0.4300	0.4300	0.4300	-17.308%	2	1,147	-81.395%
2026-07-20	0.5200	0.5200	0.5200	0.5200	+10.638%	71	1,145	-84.615%
2026-07-17	0.4500	0.4900	0.4500	0.4700	-11.321%	4	1,216	-82.979%
2026-07-16	0.5300	0.5300	0.5300	0.5300	-7.018%	1	1,212	-84.906%
2026-07-15	0.5200	0.5700	0.5200	0.5700	+21.277%	3	1,211	-85.965%
2026-07-14	0.6300	0.6300	0.4700	0.4700	-26.563%	16	1,212	-82.979%
2026-07-10	0.6700	0.6800	0.6200	0.6400	+4.918%	63	1,204	-87.500%
2026-07-09	0.6500	0.6500	0.5800	0.6100	-3.175%	422	1,199	-86.885%
2026-07-08	0.6300	0.6300	0.6300	0.6300	0.000%	5	1,178	-87.302%
2026-07-06	0.5600	0.6300	0.5600	0.6300	-7.353%	7	1,173	-87.302%
2026-07-02	0.6500	0.6800	0.6000	0.6800	+6.250%	9	1,167	-88.235%
2026-07-01	0.6600	0.6900	0.6400	0.6400	-1.538%	23	1,167	-87.500%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-14.474%	2	1,146	-87.692%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-10.588%	4	1,144	-89.474%
2026-06-26	0.8300	0.8500	0.8300	0.8500	+25.000%	4	1,140	-90.588%
2026-06-25	0.8700	0.8700	0.6800	0.6800	-6.849%	13	1,136	-88.235%
2026-06-24	0.8100	0.8600	0.6900	0.7300	+35.185%	23	1,126	-89.041%
2026-06-23	0.5400	0.5400	0.5400	0.5400	-3.571%	5	1,138	-85.185%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-26.316%	20	1,153	-85.714%
2026-06-16	0.6800	0.7600	0.6800	0.7600	+28.814%	2	1,153	-89.474%
2026-06-15	0.5900	0.5900	0.5900	0.5900	+7.273%	5	1,123	-86.441%
2026-06-12	0.5500	0.5500	0.5500	0.5500	+1.852%	36	1,123	-85.455%
2026-06-11	0.5400	0.5400	0.5400	0.5400	-10.000%	10	1,123	-85.185%
2026-06-09	0.7400	0.7400	0.6000	0.6000	-21.053%	110	1,113	-86.667%
2026-06-08	0.7600	0.7600	0.7600	0.7600	+5.556%	1	1,003	-89.474%
2026-06-05	0.9000	0.9000	0.6900	0.7200	-19.101%	27	1,002	-88.889%
2026-06-04	0.9600	0.9700	0.8900	0.8900	+4.706%	24	978	-91.011%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-3.409%	10	956	-90.588%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-20.000%	1	946	-90.909%
2026-06-01	0.8400	1.1000	0.8400	1.1000	+50.685%	7	946	-92.727%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-10.976%	5	939	-89.041%
2026-05-28	0.7000	0.8200	0.7000	0.8200	+17.143%	14	934	-90.244%
2026-05-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	922	-88.571%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-12.500%	2	921	-88.571%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-6.977%	3	919	-90.000%
2026-05-20	0.8600	0.8600	0.8600	0.8600	-4.444%	1	919	-90.698%
2026-05-15	0.8700	0.9000	0.8700	0.9000	0.000%	2	921	-91.111%
2026-05-14	0.8000	0.9000	0.8000	0.9000	0.000%	2	921	-91.111%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-11.765%	13	919	-91.111%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-7.273%	5	919	-92.157%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+10.000%	10	919	-92.727%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-34.641%	3	891	-92.000%
2026-05-07	1.5300	1.5300	1.5300	1.5300	+10.870%	1	890	-94.771%
2026-05-06	1.3000	1.3800	1.3000	1.3800	+27.778%	7	889	-94.203%
2026-05-05	1.0500	1.0800	1.0500	1.0800	-3.571%	23	892	-92.593%
2026-05-01	1.1000	1.1200	1.1000	1.1200	+6.667%	11	861	-92.857%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+7.143%	13	861	-92.381%
2026-04-29	1.0000	1.0000	0.9800	0.9800	-20.325%	2	874	-91.837%
2026-04-27	1.1500	1.2300	1.1500	1.2300	+13.889%	5	876	-93.496%
2026-04-24	1.1000	1.1000	1.0500	1.0800	-6.087%	31	881	-92.593%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-17.857%	1	881	-93.043%
2026-04-22	1.4200	1.4200	1.4000	1.4000	-0.709%	6	880	-94.286%
2026-04-21	1.3800	1.5200	1.3000	1.4100	+7.634%	76	884	-94.326%
2026-04-17	1.3600	1.3600	1.3100	1.3100	+3.968%	5	884	-93.893%
2026-04-16	1.3300	1.3500	1.2000	1.2600	-7.353%	15	880	-93.651%
2026-04-15	1.2600	1.3600	1.1700	1.3600	+54.545%	5	880	-94.118%
2026-04-14	0.9000	0.9200	0.8800	0.8800	+22.222%	25	878	-90.909%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-1.370%	1	851	-88.889%
2026-04-10	0.8000	0.8000	0.7100	0.7300	-8.750%	12	851	-89.041%
2026-04-09	0.8400	0.8400	0.7900	0.8000	-20.000%	6	851	-90.000%
2026-04-08	1.0400	1.0600	1.0000	1.0000	+7.527%	3	849	-92.000%
2026-04-07	0.9300	0.9300	0.9300	0.9300	-11.429%	1	847	-91.398%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+17.978%	10	847	-92.381%
2026-04-02	1.0300	1.0300	0.8900	0.8900	-10.101%	5	837	-91.011%
2026-04-01	1.0900	1.1000	0.9900	0.9900	+2.062%	31	837	-91.919%
2026-03-31	0.9600	0.9700	0.9600	0.9700	0.000%	51	809	-91.753%
2026-03-26	1.1200	1.1200	0.9600	0.9700	-20.492%	7	787	-91.753%
2026-03-25	1.2200	1.2200	1.2200	1.2200	+0.826%	1	787	-93.443%
2026-03-24	1.1900	1.3100	1.1300	1.2100	-16.552%	4	786	-93.388%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-1.361%	1	786	-94.483%
2026-03-20	1.3600	1.4700	1.3600	1.4700	-16.000%	2	785	-94.558%
2026-03-17	1.7500	1.9000	1.6800	1.7500	+23.239%	12	784	-95.429%
2026-03-16	1.4700	1.4700	1.4200	1.4200	0.000%	3	791	-94.366%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+5.185%	1	792	-94.366%
2026-03-11	1.5900	1.6100	1.3100	1.3500	+8.871%	19	793	-94.074%
2026-03-10	1.3200	1.4100	1.1800	1.2400	-11.429%	15	804	-93.548%
2026-03-09	1.3600	1.4800	1.2700	1.4000	-12.500%	89	800	-94.286%
2026-03-06	1.5700	1.6800	1.4400	1.6000	-0.621%	17	803	-95.000%
2026-03-05	1.6900	1.7200	1.6100	1.6100	-2.424%	14	796	-95.031%
2026-03-04	1.6100	1.9000	1.6100	1.6500	-8.333%	8	786	-95.152%
2026-03-03	2.0000	2.0000	1.6600	1.8000	+6.509%	10	783	-95.556%
2026-03-02	1.7100	1.7100	1.6300	1.6900	-7.143%	4	781	-95.266%
2026-02-26	1.7200	1.8200	1.6800	1.8200	+20.530%	5	781	-95.604%
2026-02-25	1.4600	1.7700	1.4600	1.5100	+17.054%	7	779	-94.702%
2026-02-24	1.2200	1.3200	1.2100	1.2900	+0.781%	12	779	-93.798%
2026-02-23	1.3400	1.4100	1.2000	1.2800	-7.246%	4	777	-93.750%
2026-02-19	1.3800	1.3800	1.3800	1.3800	+1.471%	5	776	-94.203%
2026-02-18	1.3800	1.3800	1.2300	1.3600	+14.286%	6	771	-94.118%
2026-02-17	1.3000	1.3300	1.1500	1.1900	-7.752%	6	772	-93.277%
2026-02-13	1.4500	1.4500	1.2900	1.2900	-7.857%	71	722	-93.798%
2026-02-12	1.4600	1.4800	1.2400	1.4000	+3.704%	165	722	-94.286%
2026-02-11	1.5000	1.5000	1.3500	1.3500	-14.013%	76	720	-94.074%
2026-02-10	1.7200	1.7200	1.5400	1.5700	-0.633%	25	786	-94.904%
2026-02-09	1.5800	1.5800	1.5800	1.5800	-2.469%	4	784	-94.937%
2026-02-06	1.7800	1.7800	1.4600	1.6200	-15.625%	14	784	-95.062%
2026-02-05	1.9200	1.9200	1.9200	1.9200	+4.918%	3	782	-95.833%
2026-02-04	2.1400	2.1400	1.6000	1.8300	-33.935%	122	782	-95.628%
2026-02-02	2.7900	2.7900	2.7400	2.7700	+10.800%	14	836	-97.112%
2026-01-30	2.5900	2.6200	2.5000	2.5000	-1.186%	16	848	-96.800%
2026-01-28	2.7000	2.7000	2.4000	2.5300	-6.985%	109	848	-96.838%
2026-01-27	2.6500	2.9000	2.6500	2.7200	-0.366%	4	953	-97.059%
2026-01-26	2.5700	2.7300	2.5700	2.7300	-14.688%	4	953	-97.070%
2026-01-22	3.2900	3.4200	3.2000	3.2000	-8.571%	19	953	-97.500%
2026-01-21	3.5500	3.5500	3.4500	3.5000	+9.375%	63	972	-97.714%
2026-01-20	3.0500	3.2000	3.0500	3.2000	-3.904%	43	910	-97.500%
2026-01-16	3.4000	3.4000	3.3000	3.3300	-4.857%	66	868	-97.598%
2026-01-15	3.5800	3.5800	3.5000	3.5000	-6.667%	15	868	-97.714%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-2.344%	6	859	-97.867%
2026-01-13	3.4500	3.8400	3.4400	3.8400	+2.674%	39	854	-97.917%
2026-01-12	3.7500	3.8600	3.7400	3.7400	-0.267%	15	880	-97.861%
2026-01-09	3.5000	3.7500	3.5000	3.7500	-15.730%	16	891	-97.867%
2026-01-08	4.4000	4.4500	4.4000	4.4500	+11.250%	81	887	-98.202%
2026-01-07	4.3000	4.3000	3.8200	4.0000	+9.589%	7	812	-98.000%
2026-01-06	3.9000	3.9000	3.6000	3.6500	+23.729%	87	809	-97.808%
2026-01-05	2.8400	2.9500	2.8400	2.9500	-8.385%	4	816	-97.288%
2026-01-02	3.2800	3.2800	3.2200	3.2200	+8.054%	6	813	-97.516%
2025-12-31	3.0400	3.2500	2.6000	2.9800	-2.295%	163	889	-97.315%
2025-12-30	2.7900	3.0500	2.7900	3.0500	+2.694%	112	889	-97.377%
2025-12-29	2.9500	2.9700	2.9500	2.9700	-5.414%	7	929	-97.306%
2025-12-26	3.1000	3.1400	3.1000	3.1400	+1.290%	18	924	-97.452%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+12.727%	2	938	-97.419%
2025-12-19	2.8300	2.8300	2.7200	2.7500	-19.118%	18	936	-97.091%
2025-12-18	3.1500	3.4000	3.1500	3.4000	-3.134%	36	940	-97.647%
2025-12-17	3.5100	3.5100	3.5100	3.5100	+6.364%	2	943	-97.721%
2025-12-16	3.5300	3.5300	3.2000	3.3000	-2.655%	6	943	-97.576%
2025-12-15	3.9500	4.0500	3.3900	3.3900	-24.667%	57	944	-97.640%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+6.383%	10	917	-98.222%
2025-12-11	4.2300	4.2300	4.2300	4.2300	-6.000%	1	917	-98.109%
2025-12-10	4.5000	4.5100	4.1400	4.5000	-18.478%	6	917	-98.222%
2025-12-09	5.5200	5.5200	5.5200	5.5200	-11.680%	10	917	-98.551%
2025-12-08	6.2000	6.3000	6.0500	6.2500	+5.753%	18	917	-98.720%
2025-12-03	5.9600	6.0500	5.9100	5.9100	+16.110%	44	911	-98.646%
2025-12-02	4.7500	5.0900	4.7500	5.0900	-2.115%	7	876	-98.428%
2025-11-28	5.1500	5.2000	5.1000	5.2000	+10.874%	4	875	-98.462%
2025-11-26	4.6000	4.8600	4.6000	4.6900	+14.390%	3	871	-98.294%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-5.747%	1	871	-98.049%
2025-11-24	4.3000	4.4500	4.2000	4.3500	+4.567%	14	870	-98.161%
2025-11-21	4.8500	4.8500	3.9600	4.1600	-11.301%	23	876	-98.077%
2025-11-20	6.0000	6.0000	4.6900	4.6900	-26.719%	4	859	-98.294%
2025-11-19	6.7000	6.7000	6.4000	6.4000	-5.465%	28	858	-98.750%
2025-11-18	6.5000	6.7700	6.4500	6.7700	+0.148%	12	884	-98.818%
2025-11-17	7.0500	7.0800	6.7600	6.7600	-2.029%	21	887	-98.817%
2025-11-14	6.0000	7.1000	6.0000	6.9000	-6.504%	51	882	-98.841%
2025-11-13	7.3800	7.3800	7.3800	7.3800	-5.627%	1	875	-98.916%
2025-11-12	7.8200	7.8200	7.8200	7.8200	-0.382%	10	875	-98.977%
2025-11-11	7.8500	7.8500	7.8500	7.8500	+4.667%	2	865	-98.981%
2025-11-10	7.3000	7.5000	7.1500	7.5000	+11.940%	59	863	-98.933%
2025-11-07	6.8000	6.8000	6.5900	6.7000	-6.685%	6	841	-98.806%
2025-11-06	7.5000	7.5000	7.1800	7.1800	-4.648%	27	836	-98.886%
2025-11-05	9.4500	9.4500	7.5300	7.5300	-8.171%	28	832	-98.938%
2025-11-04	7.7500	8.2000	7.4000	8.2000	-18.812%	47	842	-99.024%
2025-11-03	10.1500	10.2300	10.1000	10.1000	+8.602%	11	836	-99.208%
2025-10-31	9.2300	9.4000	9.1600	9.3000	+2.198%	31	836	-99.140%
2025-10-30	8.8500	9.3400	8.8500	9.1000	+3.409%	66	811	-99.121%
2025-10-29	8.9800	9.0000	8.7600	8.8000	-6.083%	62	838	-99.091%
2025-10-28	8.8500	9.4000	8.8500	9.3700	+11.283%	7	843	-99.146%
2025-10-24	8.4200	8.4200	8.4200	8.4200	+10.789%	20	843	-99.050%
2025-10-22	7.6000	7.6000	7.6000	7.6000	-5.590%	1	823	-98.947%
2025-10-21	8.1000	8.1000	8.0500	8.0500	+2.157%	2	822	-99.006%
2025-10-17	8.5000	8.5000	7.7400	7.8800	+9.444%	175	821	-98.985%
2025-10-16	8.3000	8.3000	7.2000	7.2000	-14.793%	10	769	-98.889%
2025-10-15	8.8100	9.4500	6.0000	8.4500	+1.198%	109	767	-99.053%
2025-10-14	8.3000	8.5500	8.3000	8.3500	-1.183%	25	710	-99.042%
2025-10-13	8.4500	8.4500	8.4500	8.4500	-2.537%	1	710	-99.053%
2025-10-10	9.0000	9.4700	8.5000	8.6700	-3.667%	32	709	-99.077%
2025-10-09	9.9000	9.9500	8.9800	9.0000	-10.000%	81	693	-99.111%
2025-10-08	9.6500	10.0000	9.6100	10.0000	+8.696%	10	622	-99.200%
2025-10-07	9.2600	9.2600	9.2000	9.2000	-10.680%	2	629	-99.130%
2025-10-06	10.1000	10.8000	10.0500	10.3000	+14.444%	16	629	-99.223%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+3.448%	1	630	-99.111%
2025-10-02	8.6500	8.7000	8.3800	8.7000	-3.867%	10	629	-99.080%
2025-10-01	9.1500	9.1500	9.0500	9.0500	-2.162%	10	628	-99.116%
2025-09-30	9.5000	9.5000	9.2500	9.2500	-9.756%	2	629	-99.135%
2025-09-29	10.2500	10.4500	10.2500	10.2500	+6.218%	15	627	-99.220%
2025-09-26	9.7000	9.7000	9.6000	9.6500	-0.515%	5	637	-99.171%
2025-09-25	9.1900	10.4500	9.1900	9.7000	+1.042%	15	640	-99.175%
2025-09-24	9.8900	9.8900	9.5000	9.6000	-4.000%	82	643	-99.167%
2025-09-23	10.3900	10.3900	10.0000	10.0000	-6.542%	3	638	-99.200%
2025-09-22	10.7000	11.3500	10.7000	10.7000	+12.042%	55	639	-99.252%
2025-09-19	9.5000	9.9000	9.4500	9.5500	+16.180%	9	646	-99.162%
2025-09-18	8.1100	8.2200	8.1100	8.2200	+4.981%	9	641	-99.027%
2025-09-17	8.2000	8.7000	7.3000	7.8300	-20.102%	24	645	-98.978%
2025-09-16	9.8000	9.8000	9.4100	9.8000	+5.038%	24	649	-99.184%
2025-09-15	9.3300	9.3300	9.3300	9.3300	+12.681%	8	653	-99.143%
2025-09-11	8.5400	8.5400	8.2000	8.2800	+4.810%	14	653	-99.034%
2025-09-10	7.9500	8.0700	7.9000	7.9000	-1.250%	23	649	-98.987%
2025-09-09	7.7400	8.0000	7.7400	8.0000	+1.138%	7	628	-99.000%
2025-09-08	7.5000	8.0500	7.4700	7.9100	+16.324%	41	623	-98.989%
2025-09-05	6.5000	6.8800	6.5000	6.8000	-9.091%	9	614	-98.824%
2025-09-04	7.2000	7.4800	7.2000	7.4800	-4.713%	13	612	-98.930%
2025-09-03	8.1000	8.1000	7.8500	7.8500	+0.641%	20	602	-98.981%
2025-09-02	7.8000	7.8000	7.8000	7.8000	+1.961%	1	584	-98.974%
2025-08-29	7.6500	7.6500	7.6500	7.6500	-15.000%	16	575	-98.954%
2025-08-27	9.0000	9.0000	9.0000	9.0000	+0.559%	1	575	-99.111%
2025-08-26	8.9500	8.9500	8.9500	8.9500	+5.294%	20	575	-99.106%
2025-08-25	8.9500	8.9500	8.5000	8.5000	-4.922%	8	595	-99.059%
2025-08-22	9.0500	9.0500	7.1000	8.9400	+16.863%	22	596	-99.105%
2025-08-21	7.6500	7.6500	7.6500	7.6500	+4.795%	1	584	-98.954%
2025-08-20	7.3100	7.3100	7.3000	7.3000	-12.679%	12	584	-98.904%
2025-08-19	8.7300	8.7300	8.3600	8.3600	+17.913%	5	572	-99.043%
2025-08-18	7.0900	7.0900	7.0900	7.0900	-6.093%	1	570	-98.872%
2025-08-15	7.3500	7.5600	7.3500	7.5500	+7.857%	35	570	-98.940%
2025-08-14	7.0000	7.0000	7.0000	7.0000	+2.041%	1	537	-98.857%
2025-08-13	6.7000	6.8600	6.7000	6.8600	-5.379%	2	538	-98.834%
2025-08-12	7.3700	7.4000	7.2500	7.2500	-9.375%	31	538	-98.897%
2025-08-08	8.0000	8.0000	8.0000	8.0000	+23.077%	2	537	-99.000%
2025-08-07	6.8800	6.8800	6.5000	6.5000	+3.175%	3	539	-98.769%
2025-08-06	5.6500	6.3000	5.6500	6.3000	+2.439%	5	539	-98.730%
2025-07-31	6.1500	6.1500	6.1500	6.1500	-0.806%	1	534	-98.699%
2025-07-29	6.3800	6.3800	6.2000	6.2000	-17.333%	3	534	-98.710%
2025-07-28	7.9300	7.9300	7.5000	7.5000	-1.961%	6	534	-98.933%
2025-07-25	7.6500	7.6500	7.6500	7.6500	-1.035%	1	535	-98.954%
2025-07-23	7.7600	7.7600	7.7300	7.7300	-1.654%	2	534	-98.965%
2025-07-18	7.8600	7.8600	7.8600	7.8600	-1.750%	1	535	-98.982%
2025-07-17	8.0000	8.0000	8.0000	8.0000	+1.523%	1	535	-99.000%
2025-07-16	7.8800	7.8800	7.8800	7.8800	-10.759%	2	534	-98.985%
2025-07-15	8.7800	8.8300	8.7800	8.8300	-7.732%	2	534	-99.094%
2025-07-14	9.8000	9.8000	9.4300	9.5700	-13.394%	3	533	-99.164%
2025-07-10	10.8000	11.0500	10.8000	11.0500	-0.090%	2	535	-99.276%
2025-07-09	11.0000	11.1600	11.0000	11.0600	-0.540%	3	533	-99.277%
2025-07-08	11.1100	11.1200	11.1100	11.1200	-3.136%	2	535	-99.281%
2025-07-07	10.7700	11.4800	10.7700	11.4800	+16.430%	2	534	-99.303%
2025-07-03	9.8600	9.8600	9.8600	9.8600	+7.760%	1	534	-99.189%
2025-07-01	8.5600	9.2400	8.5600	9.1500	-7.576%	51	534	-99.126%
2025-06-26	8.7500	9.9000	8.7500	9.9000	+13.143%	2	494	-99.192%
2025-06-25	8.7500	8.7500	8.7500	8.7500	-3.846%	1	495	-99.086%
2025-06-24	7.8100	10.2000	7.8100	9.1000	+42.633%	6	494	-99.121%
2025-06-23	6.3800	6.3800	6.3800	6.3800	-2.147%	1	491	-98.746%
2025-06-20	6.5200	6.5200	6.5200	6.5200	-6.052%	2	491	-98.773%
2025-06-16	6.9400	6.9400	6.9400	6.9400	+7.597%	2	492	-98.847%
2025-06-13	6.6800	6.6800	6.4500	6.4500	-19.375%	6	492	-98.760%
2025-06-09	7.8400	8.0100	7.8400	8.0000	+8.844%	13	493	-99.000%
2025-06-06	7.5000	7.5000	7.3500	7.3500	-0.271%	30	495	-98.912%
2025-06-05	6.7500	7.4000	6.7500	7.3700	+13.385%	25	507	-98.915%
2025-06-03	6.4600	6.7500	6.4600	6.5000	-6.475%	4	506	-98.769%
2025-06-02	6.7100	6.9500	6.7100	6.9500	-2.388%	5	506	-98.849%
2025-05-30	6.8600	7.1200	6.8600	7.1200	-3.129%	4	504	-98.876%
2025-05-29	7.5000	7.5000	7.1600	7.3500	-21.558%	24	504	-98.912%
2025-05-28	9.1400	9.3700	9.1400	9.3700	+3.422%	2	493	-99.146%
2025-05-27	8.8600	9.0600	8.8600	9.0600	+2.955%	2	493	-99.117%
2025-05-23	8.5300	8.8000	8.5300	8.8000	-1.456%	4	493	-99.091%
2025-05-22	8.9500	9.1900	8.8400	8.9300	-3.978%	9	493	-99.104%
2025-05-21	9.1900	9.3000	9.1900	9.3000	-15.684%	2	496	-99.140%
2025-05-20	10.9200	11.0400	10.9200	11.0300	+5.048%	10	496	-99.275%
2025-05-19	10.4500	10.6000	10.4500	10.5000	+2.041%	6	496	-99.238%
2025-05-16	9.9500	10.5000	9.9500	10.2900	+5.647%	226	499	-99.223%
2025-05-15	9.4800	9.7400	9.4800	9.7400	+1.990%	4	596	-99.179%
2025-05-14	10.0000	10.0000	9.5500	9.5500	-5.911%	12	597	-99.162%
2025-05-13	9.2000	10.4200	9.2000	10.1500	+30.968%	291	603	-99.212%
2025-05-12	6.7900	8.5000	6.7900	7.7500	+17.960%	36	596	-98.968%
2025-05-09	6.5700	6.5700	6.5700	6.5700	-3.524%	2	616	-98.782%
2025-05-08	6.8100	6.8100	6.8100	6.8100	-2.714%	1	616	-98.825%
2025-05-07	7.6200	7.6200	7.0000	7.0000	-14.738%	19	616	-98.857%
2025-05-06	8.1000	8.4000	7.9000	8.2100	+0.736%	31	623	-99.026%
2025-05-05	8.1800	8.3200	7.9600	8.1500	+10.884%	14	600	-99.018%
2025-05-02	7.0000	7.7600	6.5500	7.3500	+33.636%	202	601	-98.912%
2025-04-30	5.5000	5.5000	5.5000	5.5000	+2.804%	50	593	-98.545%
2025-04-28	5.3500	5.3500	5.3500	5.3500	-2.550%	10	593	-98.505%
2025-04-25	5.5500	5.5500	5.4900	5.4900	+5.577%	32	583	-98.543%
2025-04-24	5.1000	5.3500	5.1000	5.2000	+31.646%	3	567	-98.462%
2025-04-21	4.0100	4.0100	3.9500	3.9500	-14.130%	5	567	-97.975%
2025-04-17	4.6000	4.6000	4.6000	4.6000	+8.235%	1	561	-98.261%
2025-04-16	3.7000	4.2500	3.7000	4.2500	-4.494%	11	561	-98.118%
2025-04-14	4.4500	4.4500	4.4500	4.4500	+7.229%	15	552	-98.202%
2025-04-09	4.1500	4.1500	4.1500	4.1500	+14.641%	10	552	-98.072%
2025-04-08	3.6200	3.6200	3.6200	3.6200	+29.286%	5	552	-97.790%
2025-04-07	2.8000	2.8000	2.8000	2.8000	-13.846%	3	547	-97.143%
2025-04-04	3.3500	3.3500	3.1300	3.2500	-33.673%	44	547	-97.538%
2025-04-02	4.6500	4.9000	4.6500	4.9000	+13.953%	17	538	-98.367%
2025-04-01	4.3000	4.3000	4.3000	4.3000	-5.908%	3	553	-98.140%
2025-03-26	4.5000	4.5700	4.5000	4.5700	-8.964%	5	553	-98.249%
2025-03-25	5.0500	5.0500	5.0100	5.0200	-3.462%	16	558	-98.406%
2025-03-24	5.2000	5.2000	5.2000	5.2000	+0.775%	3	553	-98.462%
2025-03-21	5.1600	5.1600	5.1600	5.1600	+5.306%	2	550	-98.450%
2025-03-17	4.8800	4.9000	4.8800	4.9000	+10.609%	13	549	-98.367%
2025-03-12	4.3300	4.4300	4.3300	4.4300	-1.556%	5	552	-98.194%
2025-03-11	5.0500	5.0500	4.5000	4.5000	-22.414%	136	555	-98.222%
2025-03-05	5.8000	5.8000	5.8000	5.8000	+15.079%	1	517	-98.621%
2025-03-04	5.0000	5.0400	4.9500	5.0400	-4.000%	4	517	-98.413%
2025-02-27	5.2500	5.2500	5.2500	5.2500	-4.545%	2	518	-98.476%
2025-02-26	5.5000	5.5000	5.5000	5.5000	+5.769%	1	518	-98.545%
2025-02-25	5.2000	5.2000	5.2000	5.2000	-11.111%	5	519	-98.462%
2025-02-24	5.5600	5.8500	5.5500	5.8500	-7.874%	166	519	-98.632%
2025-02-21	7.7500	7.7500	6.3500	6.3500	-14.189%	4	368	-98.740%
2025-02-19	7.4000	7.4000	7.4000	7.4000	+2.210%	1	368	-98.919%
2025-02-18	7.2400	7.2400	7.2400	7.2400	+11.385%	1	368	-98.895%
2025-02-13	7.0000	7.0000	6.5000	6.5000	-2.256%	11	370	-98.769%
2025-02-12	6.6500	6.6500	6.6500	6.6500	+7.780%	100	370	-98.797%
2025-02-11	6.1800	6.1800	6.1700	6.1700	-5.077%	3	293	-98.703%
2025-02-10	6.1800	6.5000	6.1800	6.5000	+14.035%	21	293	-98.769%
2025-02-07	5.7000	5.7800	5.7000	5.7000	+53.226%	100	283	-98.596%
2025-02-06	3.9400	3.9400	3.6300	3.7200	+12.387%	51	263	-97.849%
2025-01-29	3.3000	3.3100	3.3000	3.3100	-8.056%	2	212	-97.583%
2025-01-27	3.6500	3.7000	3.6000	3.6000	-4.762%	28	210	-97.778%
2025-01-24	3.7800	3.7800	3.7800	3.7800	+9.565%	10	186	-97.884%
2025-01-23	3.4500	3.4500	3.4500	3.4500	-2.817%	5	186	-97.681%
2025-01-22	3.5700	3.5700	3.5500	3.5500	-2.473%	2	191	-97.746%
2025-01-21	3.5500	3.9700	3.5500	3.6400	-24.008%	34	172	-97.802%
2025-01-16	4.1400	4.7900	4.1400	4.7900	+18.272%	2	172	-98.330%
2025-01-15	4.0500	4.0500	4.0500	4.0500	+9.459%	1	173	-98.025%
2025-01-14	3.7000	3.7000	3.7000	3.7000	-7.500%	1	173	-97.838%
2025-01-13	4.0000	4.0000	4.0000	4.0000	-7.407%	5	173	-98.000%
2025-01-10	4.3900	4.3900	4.3200	4.3200	+15.200%	4	173	-98.148%
2025-01-08	3.5000	3.7500	3.5000	3.7500	-9.856%	14	168	-97.867%
2025-01-07	4.5300	4.5300	4.1600	4.1600	+10.345%	5	168	-98.077%
2025-01-03	3.7700	3.7700	3.7700	3.7700	+7.102%	2	171	-97.878%
2025-01-02	3.5200	3.5200	3.5200	3.5200	+15.789%	1	170	-97.727%
2024-12-27	3.0200	3.1200	3.0200	3.0400	-10.588%	6	170	-97.368%
2024-12-24	3.4000	3.4000	3.4000	3.4000	-4.225%	2	167	-97.647%
2024-12-23	3.5000	3.5500	3.5000	3.5500	+4.412%	6	167	-97.746%
2024-12-20	3.0400	3.4100	3.0400	3.4000	-0.585%	6	161	-97.647%
2024-12-19	3.4300	3.4300	3.4000	3.4200	-7.568%	5	158	-97.661%
2024-12-18	4.0000	4.0000	3.7000	3.7000	+12.462%	4	157	-97.838%
2024-12-17	4.2200	4.2200	3.2900	3.2900	-1.201%	106	155	-97.568%
2024-12-16	3.3000	3.3300	3.3000	3.3300	+4.063%	19	36	-97.598%
2024-12-13	3.2000	3.2000	3.2000	3.2000	-5.882%	4	36	-97.500%
2024-12-12	4.2000	4.2000	3.4000	3.4000	+9.677%	2	34	-97.647%
2024-12-11	3.1100	3.1100	3.1000	3.1000	-10.145%	3	33	-97.419%
2024-12-05	3.4500	3.4500	3.4500	3.4500	-25.000%	1	30	-97.681%
2024-11-21	4.6000	4.6000	4.6000	4.6000	+5.747%	1	30	-98.261%
2024-11-20	4.4000	4.4000	4.2500	4.3500	-10.861%	11	30	-98.161%
2024-11-18	4.8800	4.8800	4.8800	4.8800	-8.785%	1	20	-98.361%
2024-11-08	5.3500	5.3500	5.3500	5.3500	-1.835%	2	19	-98.505%
2024-11-04	5.4500	5.4500	5.4500	5.4500	-5.709%	10	19	-98.532%
2024-11-01	5.7800	5.7800	5.7800	5.7800	+5.091%	2	9	-98.616%
2024-10-31	5.0000	5.5000	5.0000	5.5000	-23.611%	7	8	-98.545%
2024-10-24	7.2000	7.2000	7.2000	7.2000	-10.670%	1	5	-98.889%
2024-10-18	8.0600	8.0600	8.0600	8.0600	-0.739%	2	4	-99.007%
2024-10-17	8.1500	8.1500	8.1200	8.1200	-14.074%	2	3	-99.015%
2024-10-16	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-99.153%

.dark-mode .nPFY2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nPFY2x{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C125UBER Jan 15 2027 125.00 Call (UBER270115C00125000)option OPRA

UBER20270115C125
UBER Jan 15 2027 125.00 Call (UBER270115C00125000)
option OPRA