Dark

UBER20270115C130
UBER Jan 15 2027 130.00 Call (UBER270115C00130000)
option OPRA

EOD

Aug 3, 2026

0.2600+13.043%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2600	0.2600	0.2600	0.2600	+13.043%	10	10,028	0.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	0.000%	2	10,028	+13.043%
2026-07-30	0.2500	0.2500	0.2300	0.2300	+4.545%	10	10,030	+13.043%
2026-07-29	0.2700	0.2700	0.2200	0.2200	-12.000%	6	10,030	+18.182%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+13.636%	3	10,035	+4.000%
2026-07-27	0.2700	0.2700	0.2100	0.2200	-12.000%	41	10,038	+18.182%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-7.407%	13	10,037	+4.000%
2026-07-23	0.2700	0.2800	0.2600	0.2700	-6.897%	31	10,027	-3.704%
2026-07-22	0.3500	0.3500	0.2900	0.2900	-14.706%	6	10,012	-10.345%
2026-07-21	0.4000	0.4000	0.3400	0.3400	-15.000%	14	10,013	-23.529%
2026-07-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	10,013	-35.000%
2026-07-17	0.4300	0.4300	0.3300	0.4000	-9.091%	12	10,013	-35.000%
2026-07-16	0.4600	0.4600	0.4300	0.4400	+2.326%	6	10,017	-40.909%
2026-07-15	0.4300	0.4500	0.4100	0.4300	+10.256%	19	10,017	-39.535%
2026-07-14	0.4200	0.4500	0.3900	0.3900	-22.000%	58	10,028	-33.333%
2026-07-13	0.5200	0.5200	0.5000	0.5000	+8.696%	5	10,009	-48.000%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-13.208%	1	10,013	-43.478%
2026-07-09	0.4500	0.5300	0.4500	0.5300	+8.163%	442	10,013	-50.943%
2026-07-08	0.5400	0.5400	0.4800	0.4900	-3.922%	49	10,026	-46.939%
2026-07-07	0.5100	0.5100	0.5100	0.5100	+2.000%	1	9,999	-49.020%
2026-07-06	0.5000	0.6000	0.4900	0.5000	-5.660%	156	9,999	-48.000%
2026-07-02	0.4800	0.5500	0.4800	0.5300	+1.923%	15	9,896	-50.943%
2026-07-01	0.5100	0.5500	0.5100	0.5200	+6.122%	13	9,896	-50.000%
2026-06-30	0.4100	0.5300	0.4100	0.4900	-24.615%	22	9,897	-46.939%
2026-06-29	0.7500	0.7500	0.6500	0.6500	-13.333%	2	9,897	-60.000%
2026-06-26	0.5500	0.7500	0.5500	0.7500	+50.000%	37	9,897	-65.333%
2026-06-25	0.6700	0.7300	0.5000	0.5000	-13.793%	2,261	9,910	-48.000%
2026-06-24	0.5600	0.8300	0.5500	0.5800	-1.695%	1,227	9,637	-55.172%
2026-06-23	0.4100	0.5900	0.4100	0.5900	-1.667%	5	10,578	-55.932%
2026-06-18	0.4800	0.6500	0.4800	0.6000	-9.091%	58	10,564	-56.667%
2026-06-16	0.5900	0.6600	0.5800	0.6600	+11.864%	37	10,564	-60.606%
2026-06-15	0.6800	0.6800	0.5300	0.5900	+1.724%	11	10,529	-55.932%
2026-06-12	0.5000	0.6900	0.4200	0.5800	-6.452%	54	10,529	-55.172%
2026-06-11	0.4500	0.6300	0.4500	0.6200	+12.727%	223	10,529	-58.065%
2026-06-10	0.5000	0.6400	0.4800	0.5500	-19.118%	113	10,316	-52.727%
2026-06-09	0.5000	0.6900	0.4800	0.6800	+17.241%	16	10,310	-61.765%
2026-06-08	0.5500	0.8200	0.5500	0.5800	-4.918%	586	10,298	-55.172%
2026-06-05	0.6500	0.8500	0.5600	0.6100	-16.438%	10	9,797	-57.377%
2026-06-04	0.8100	0.8100	0.7300	0.7300	-17.978%	33	9,797	-64.384%
2026-06-03	1.0900	1.0900	0.7200	0.8900	+8.537%	3	9,796	-70.787%
2026-06-02	1.0900	1.0900	0.5500	0.8200	-11.828%	155	9,796	-68.293%
2026-06-01	0.8000	0.9300	0.6600	0.9300	+43.077%	875	9,741	-72.043%
2026-05-29	0.5400	0.7000	0.5400	0.6500	+16.071%	162	9,570	-60.000%
2026-05-28	0.5700	0.5700	0.5600	0.5600	+5.660%	4	9,669	-53.571%
2026-05-27	0.6000	0.6000	0.5300	0.5300	-17.188%	4	9,667	-50.943%
2026-05-22	0.6800	0.6800	0.6000	0.6400	-1.538%	11	9,668	-59.375%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-9.722%	5	9,674	-60.000%
2026-05-20	0.7200	0.7200	0.7200	0.7200	+1.408%	1	9,674	-63.889%
2026-05-19	0.7300	0.7300	0.7100	0.7100	-4.054%	201	9,674	-63.380%
2026-05-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	9,674	-64.865%
2026-05-14	0.6500	0.8600	0.6500	0.8500	+2.410%	450	9,836	-69.412%
2026-05-12	0.7300	0.8300	0.6500	0.8300	-30.252%	505	9,836	-68.675%
2026-05-11	0.8000	1.1900	0.8000	1.1900	+46.914%	165	9,836	-78.151%
2026-05-08	0.8500	0.8600	0.5900	0.8100	-17.347%	64	9,948	-67.901%
2026-05-07	1.0600	1.0600	0.8000	0.9800	-16.239%	86	9,956	-73.469%
2026-05-06	1.0000	1.1700	0.9200	1.1700	+42.683%	63	9,979	-77.778%
2026-05-05	0.8000	0.8200	0.8000	0.8200	-3.529%	5	10,017	-68.293%
2026-05-04	0.8900	0.8900	0.8000	0.8500	-5.556%	66	10,015	-69.412%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+1.124%	8	10,015	-71.111%
2026-04-30	0.8500	0.9300	0.8300	0.8900	+7.229%	45	10,015	-70.787%
2026-04-29	0.8400	0.8400	0.8300	0.8300	-15.306%	51	10,015	-68.675%
2026-04-28	0.9800	0.9800	0.9800	0.9800	-8.411%	2	10,015	-73.469%
2026-04-27	1.0000	1.0700	1.0000	1.0700	+27.381%	17	10,015	-75.701%
2026-04-24	0.8900	0.8900	0.8400	0.8400	-3.448%	12	10,010	-69.048%
2026-04-23	0.9700	0.9800	0.8700	0.8700	-13.000%	14	10,021	-70.115%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-12.281%	10	10,016	-74.000%
2026-04-21	1.1500	1.1800	1.0900	1.1400	+17.526%	42	10,016	-77.193%
2026-04-17	1.0200	1.3600	0.9700	0.9700	+4.301%	167	10,056	-73.196%
2026-04-16	1.2500	1.2500	0.9300	0.9300	-9.709%	314	10,119	-72.043%
2026-04-15	1.0000	1.1000	1.0000	1.0300	+43.056%	40	10,138	-74.757%
2026-04-14	0.7000	0.7400	0.7000	0.7200	+30.909%	22	10,166	-63.889%
2026-04-13	0.5700	0.5700	0.5500	0.5500	-3.509%	7	10,130	-52.727%
2026-04-10	0.6500	0.6500	0.5700	0.5700	-12.308%	41	10,130	-54.386%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-10.959%	52	10,130	-60.000%
2026-04-08	0.7500	0.7500	0.6400	0.7300	-1.351%	5	10,080	-64.384%
2026-04-07	0.7400	0.7400	0.7400	0.7400	-1.333%	1	10,082	-64.865%
2026-04-02	0.8700	0.8700	0.6900	0.7500	+1.351%	23	10,094	-65.333%
2026-03-27	0.7500	0.7500	0.7400	0.7400	-8.642%	5	10,094	-64.865%
2026-03-26	0.9100	0.9200	0.7800	0.8100	-17.347%	289	10,089	-67.901%
2026-03-25	1.2000	1.2000	0.9800	0.9800	+3.158%	3	10,090	-73.469%
2026-03-24	0.9800	0.9800	0.9100	0.9500	-16.667%	125	10,090	-72.632%
2026-03-23	1.1500	1.1500	1.1400	1.1400	+9.615%	3	10,115	-77.193%
2026-03-20	1.0400	1.0400	1.0400	1.0400	-24.638%	2	10,113	-75.000%
2026-03-19	1.4500	1.4500	1.3800	1.3800	-4.828%	3	10,113	-81.159%
2026-03-17	1.3800	1.5500	1.3800	1.4500	+20.833%	96	10,113	-82.069%
2026-03-16	1.2200	1.2200	1.2000	1.2000	-0.826%	2	10,114	-78.333%
2026-03-13	1.2000	1.2100	1.1600	1.2100	+12.037%	5	10,114	-78.512%
2026-03-11	1.0800	1.0800	1.0800	1.0800	+2.857%	2	10,113	-75.926%
2026-03-10	1.0500	1.2500	1.0500	1.0500	-4.545%	9	10,113	-75.238%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-8.333%	1	10,108	-76.364%
2026-03-06	1.2100	1.2100	1.2000	1.2000	-18.367%	2	10,108	-78.333%
2026-03-05	1.2000	1.7100	0.8600	1.4700	+2.083%	123	10,107	-82.313%
2026-03-04	1.4400	1.4400	1.4400	1.4400	+1.408%	1	10,050	-81.944%
2026-03-03	1.4000	1.6000	1.4000	1.4200	-6.579%	82	10,050	-81.690%
2026-03-02	1.4300	1.5400	1.4300	1.5200	+12.593%	67	10,038	-82.895%
2026-02-27	1.3800	1.4700	1.3500	1.3500	-4.255%	66	10,066	-80.741%
2026-02-26	1.3200	1.5100	1.2500	1.4100	+17.500%	165	10,131	-81.560%
2026-02-25	1.3100	1.3100	1.2000	1.2000	+18.812%	14	10,111	-78.333%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+1.000%	5	10,111	-74.257%
2026-02-23	1.0500	1.0500	1.0000	1.0000	-20.000%	103	10,116	-74.000%
2026-02-20	1.3600	1.6300	1.2500	1.2500	+5.042%	8	10,105	-79.200%
2026-02-19	1.1100	1.2000	1.1100	1.1900	+4.386%	503	10,102	-78.151%
2026-02-18	1.0800	1.1600	1.0800	1.1400	-15.556%	11	10,256	-77.193%
2026-02-17	1.3000	1.3500	1.3000	1.3500	+39.175%	110	10,256	-80.741%
2026-02-13	1.2000	1.2000	0.9700	0.9700	-10.185%	224	9,947	-73.196%
2026-02-12	1.4000	1.4000	1.0500	1.0800	+3.846%	20	9,947	-75.926%
2026-02-11	1.2500	1.2500	1.0400	1.0400	-22.388%	84	9,949	-75.000%
2026-02-10	1.3400	1.3400	1.3400	1.3400	+7.200%	20	9,947	-80.597%
2026-02-09	1.3400	1.3400	1.2500	1.2500	-7.407%	8	9,940	-79.200%
2026-02-06	1.2500	1.4200	1.2500	1.3500	-6.897%	108	9,941	-80.741%
2026-02-05	1.3700	1.6800	1.3700	1.4500	+3.571%	16	9,990	-82.069%
2026-02-04	1.5000	1.8700	1.1300	1.4000	-21.348%	637	9,989	-81.429%
2026-02-03	2.2000	2.2000	1.7100	1.7800	-24.255%	41	9,700	-85.393%
2026-02-02	2.2700	2.3500	2.2700	2.3500	+15.764%	6	9,703	-88.936%
2026-01-30	2.1700	2.1700	2.0300	2.0300	-15.417%	13	9,703	-87.192%
2026-01-29	2.2000	2.5000	2.1500	2.4000	+17.073%	40	9,701	-89.167%
2026-01-28	2.2000	2.2500	2.0500	2.0500	-13.866%	30	9,693	-87.317%
2026-01-27	2.6600	2.6600	2.1800	2.3800	-0.833%	62	9,692	-89.076%
2026-01-26	2.6200	2.6600	2.4000	2.4000	-4.382%	13	9,727	-89.167%
2026-01-23	2.7000	2.7000	2.4800	2.5100	+4.583%	54	9,716	-89.641%
2026-01-22	2.8000	2.8000	2.4000	2.4000	-9.434%	57	9,726	-89.167%
2026-01-21	3.0700	3.0700	2.6500	2.6500	0.000%	13	9,688	-90.189%
2026-01-20	2.6000	2.7000	2.5400	2.6500	-5.357%	29	9,680	-90.189%
2026-01-16	2.8500	2.8900	2.7800	2.8000	-2.778%	111	9,676	-90.714%
2026-01-15	3.1000	3.1000	2.8800	2.8800	-8.571%	47	9,676	-90.972%
2026-01-14	3.1000	3.1500	3.1000	3.1500	-3.670%	6	9,685	-91.746%
2026-01-13	3.2000	3.2700	2.8500	3.2700	+5.145%	74	9,683	-92.049%
2026-01-12	3.2500	3.2500	3.0400	3.1100	-4.308%	12	9,669	-91.640%
2026-01-09	3.6200	3.6200	3.1500	3.2500	-12.634%	73	9,671	-92.000%
2026-01-08	3.3500	3.7500	3.3000	3.7200	+9.412%	62	9,610	-93.011%
2026-01-07	3.6500	3.8000	3.3500	3.4000	+6.250%	29	9,615	-92.353%
2026-01-06	2.6800	3.3000	2.6800	3.2000	+30.612%	149	9,620	-91.875%
2026-01-05	2.5500	2.7000	2.3800	2.4500	-10.256%	105	9,653	-89.388%
2026-01-02	2.7500	2.8500	2.7200	2.7300	+5.000%	10	9,653	-90.476%
2025-12-31	2.6000	2.6000	2.6000	2.6000	+1.167%	9	9,650	-90.000%
2025-12-30	2.5800	2.5800	2.5500	2.5700	+4.898%	51	9,650	-89.883%
2025-12-29	2.5700	2.5700	2.4500	2.4500	-2.778%	10	9,680	-89.388%
2025-12-26	2.5500	2.6800	2.5200	2.5200	-3.077%	6	9,683	-89.683%
2025-12-24	2.5400	2.7000	2.5400	2.6000	+2.767%	19	9,667	-90.000%
2025-12-23	2.8200	3.6800	2.4600	2.5300	-4.528%	55	9,667	-89.723%
2025-12-22	2.7000	2.7500	2.5800	2.6500	+11.345%	380	9,637	-90.189%
2025-12-19	2.6100	2.6100	2.2000	2.3800	-6.667%	1,065	9,428	-89.076%
2025-12-18	2.7000	2.7000	2.5200	2.5500	+2.000%	16	8,640	-89.804%
2025-12-17	2.6400	2.6500	2.5000	2.5000	-6.367%	22	8,642	-89.600%
2025-12-16	3.0500	3.0500	2.6700	2.6700	-15.238%	14	8,638	-90.262%
2025-12-15	3.2000	3.2600	2.8500	3.1500	-17.105%	1,520	8,630	-91.746%
2025-12-12	3.9500	3.9500	3.7500	3.8000	0.000%	38	9,299	-93.158%
2025-12-11	3.6500	3.8500	3.6200	3.8000	+1.333%	541	9,324	-93.158%
2025-12-10	4.4000	4.4000	3.4000	3.7500	-23.469%	1,684	8,814	-93.067%
2025-12-09	4.9000	4.9000	4.9000	4.9000	-2.000%	1	8,095	-94.694%
2025-12-08	5.0000	5.3000	5.0000	5.0000	-4.943%	4	8,095	-94.800%
2025-12-05	5.0000	5.4000	5.0000	5.2600	+7.787%	37	8,095	-95.057%
2025-12-04	5.0000	5.0000	4.8800	4.8800	-3.937%	14	8,119	-94.672%
2025-12-03	4.6500	5.2000	4.6500	5.0800	+17.593%	17	8,117	-94.882%
2025-12-02	4.1000	4.3700	4.1000	4.3200	+0.232%	25	8,117	-93.981%
2025-12-01	4.2800	4.3100	4.1800	4.3100	-0.231%	6	8,095	-93.968%
2025-11-28	4.2100	4.4500	4.2100	4.3200	+8.816%	71	8,098	-93.981%
2025-11-26	3.6500	3.9700	3.6500	3.9700	+13.429%	485	7,588	-93.451%
2025-11-25	3.5500	4.3000	3.5000	3.5000	-4.110%	31	7,588	-92.571%
2025-11-24	3.8400	3.8500	3.6000	3.6500	-1.084%	74	7,606	-92.877%
2025-11-21	4.2500	4.2500	3.6900	3.6900	-15.367%	29	7,586	-92.954%
2025-11-20	5.5000	5.5000	3.9500	4.3600	-22.832%	70	7,584	-94.037%
2025-11-19	5.5200	5.6500	5.4000	5.6500	-3.912%	9	7,551	-95.398%
2025-11-18	5.6100	5.9000	5.5000	5.8800	-2.000%	138	7,551	-95.578%
2025-11-17	5.7200	6.0000	5.7200	6.0000	-2.913%	37	7,565	-95.667%
2025-11-14	5.7500	6.2000	5.5000	6.1800	-0.962%	74	7,538	-95.793%
2025-11-13	6.9000	6.9000	6.2400	6.2400	-4.733%	7	7,522	-95.833%
2025-11-12	6.8500	6.8500	6.4500	6.5500	+0.769%	90	7,523	-96.031%
2025-11-11	6.4000	7.2000	6.4000	6.5000	0.000%	39	7,473	-96.000%
2025-11-10	6.4000	6.5200	6.1500	6.5000	+7.438%	78	7,483	-96.000%
2025-11-07	6.2000	6.3000	5.7000	6.0500	-3.816%	144	7,492	-95.702%
2025-11-06	6.0000	6.2900	5.8500	6.2900	-5.128%	4	7,544	-95.866%
2025-11-05	6.9600	7.1000	6.4500	6.6300	-6.620%	126	7,544	-96.078%
2025-11-04	6.5500	7.1800	6.4000	7.1000	-24.628%	143	7,531	-96.338%
2025-11-03	8.4000	9.4200	8.1500	9.4200	+12.277%	50	7,513	-97.240%
2025-10-31	8.3200	8.3900	8.0000	8.3900	+3.580%	26	7,513	-96.901%
2025-10-30	7.2800	8.1000	7.2800	8.1000	+4.516%	9	7,518	-96.790%
2025-10-29	7.8300	7.8500	7.5000	7.7500	-4.321%	15	7,517	-96.645%
2025-10-28	8.0000	9.0000	7.7500	8.1000	+8.434%	31	7,516	-96.790%
2025-10-27	7.3000	7.4700	7.3000	7.4700	+2.329%	3	7,504	-96.519%
2025-10-24	7.5000	7.5000	6.9000	7.3000	-1.484%	24	7,504	-96.438%
2025-10-23	7.0000	7.8000	6.7000	7.4100	+14.352%	246	7,487	-96.491%
2025-10-22	6.9000	6.9000	6.4800	6.4800	-8.732%	21	7,449	-95.988%
2025-10-21	7.0000	7.2000	7.0000	7.1000	-0.560%	9	7,469	-96.338%
2025-10-20	7.1000	7.5000	7.1000	7.1400	+3.779%	14	7,462	-96.359%
2025-10-17	6.9000	7.0200	6.4000	6.8800	-1.007%	104	7,460	-96.221%
2025-10-16	7.3000	7.3000	6.7500	6.9500	-6.081%	36	7,389	-96.259%
2025-10-15	7.8400	8.0000	7.2500	7.4000	+2.778%	40	7,401	-96.486%
2025-10-14	7.0000	7.4600	7.0000	7.2000	0.000%	43	7,404	-96.389%
2025-10-13	7.7000	7.7000	7.2000	7.2000	-2.703%	13	7,430	-96.389%
2025-10-10	8.0000	8.0000	7.3700	7.4000	-7.500%	35	7,430	-96.486%
2025-10-09	8.6600	8.6600	7.9500	8.0000	-11.111%	100	7,424	-96.750%
2025-10-08	8.2500	9.0000	8.2500	9.0000	+8.696%	30	7,424	-97.111%
2025-10-07	8.9500	8.9500	8.0500	8.2800	-10.486%	41	7,425	-96.860%
2025-10-06	8.5000	9.5000	8.5000	9.2500	+18.590%	74	7,425	-97.189%
2025-10-03	8.3000	8.3500	7.8000	7.8000	+2.228%	63	7,438	-96.667%
2025-10-02	7.8400	7.8400	7.3000	7.6300	-4.625%	46	7,445	-96.592%
2025-10-01	8.5000	8.5000	8.0000	8.0000	-4.192%	17	7,422	-96.750%
2025-09-30	8.1500	8.3500	8.1500	8.3500	-5.650%	13	7,420	-96.886%
2025-09-29	9.0000	9.1900	8.8500	8.8500	+7.927%	323	7,413	-97.062%
2025-09-26	8.3000	8.3500	8.1500	8.2000	-0.606%	6	7,407	-96.829%
2025-09-25	8.3000	8.4000	7.9000	8.2500	-0.602%	44	7,408	-96.848%
2025-09-24	7.9500	8.3000	7.9500	8.3000	-3.376%	6	7,420	-96.867%
2025-09-23	8.9000	9.1000	8.5000	8.5900	-7.634%	12	7,422	-96.973%
2025-09-22	9.4000	10.7300	9.1800	9.3000	+7.889%	185	7,422	-97.204%
2025-09-19	8.0000	8.6200	8.0000	8.6200	+18.897%	96	7,363	-96.984%
2025-09-18	7.1500	7.3000	7.0500	7.2500	+6.618%	19	7,434	-96.414%
2025-09-17	7.3000	7.3000	5.8000	6.8000	-20.000%	176	7,434	-96.176%
2025-09-16	8.3500	8.6000	8.3200	8.5000	+1.796%	18	7,317	-96.941%
2025-09-15	7.4000	8.3500	7.4000	8.3500	+15.972%	36	7,314	-96.886%
2025-09-12	7.3000	7.5100	7.2000	7.2000	+1.983%	99	7,336	-96.389%
2025-09-11	7.1000	7.3800	7.0000	7.0600	+3.824%	17	7,302	-96.317%
2025-09-10	7.2500	7.2500	6.8000	6.8000	-2.857%	67	7,302	-96.176%
2025-09-09	6.8500	7.0000	6.8500	7.0000	+2.190%	16	7,317	-96.286%
2025-09-08	6.4300	6.8500	6.3000	6.8500	+16.102%	16	7,322	-96.204%
2025-09-05	6.3000	7.1900	5.6000	5.9000	-5.600%	45	7,326	-95.593%
2025-09-04	6.2500	6.2500	6.2500	6.2500	-4.871%	1	7,326	-95.840%
2025-09-03	6.7000	6.7500	6.5700	6.5700	-0.605%	6	7,326	-96.043%
2025-09-02	6.6000	6.6100	6.6000	6.6100	-1.343%	15	7,326	-96.067%
2025-08-29	6.7500	6.7500	6.2000	6.7000	-8.345%	354	7,299	-96.119%
2025-08-28	7.3500	7.3500	6.9500	7.3100	-1.879%	15	7,299	-96.443%
2025-08-27	7.5000	7.7800	7.4500	7.4500	-4.487%	9	7,288	-96.510%
2025-08-26	7.2500	7.8000	7.2500	7.8000	+8.033%	117	7,288	-96.667%
2025-08-25	7.7000	7.7500	7.2200	7.2200	-7.673%	71	7,229	-96.399%
2025-08-22	7.6500	7.9000	7.6000	7.8200	+13.333%	100	7,214	-96.675%
2025-08-21	6.9000	6.9000	6.9000	6.9000	+2.222%	161	7,234	-96.232%
2025-08-20	6.7500	6.7500	6.7500	6.7500	-7.534%	1	7,250	-96.148%
2025-08-19	7.0000	7.5500	6.9900	7.3000	+11.450%	490	7,250	-96.438%
2025-08-18	6.2500	6.9000	6.2500	6.5500	+1.550%	104	7,623	-96.031%
2025-08-15	6.6000	6.8500	6.4500	6.4500	+4.878%	38	7,664	-95.969%
2025-08-14	6.0800	6.1500	6.0800	6.1500	+3.361%	4	7,675	-95.772%
2025-08-13	5.8200	6.0500	5.7000	5.9500	-5.556%	17	7,671	-95.630%
2025-08-12	6.3500	6.3500	6.3000	6.3000	+6.419%	8	7,661	-95.873%
2025-08-11	6.1800	6.1800	5.9200	5.9200	+3.860%	18	7,661	-95.608%
2025-08-08	7.0500	7.0500	5.5000	5.7000	-10.938%	101	7,661	-95.439%
2025-08-07	5.9500	6.4000	5.9500	6.4000	+16.364%	6	7,594	-95.938%
2025-08-06	5.4500	5.5000	4.5500	5.5000	-8.333%	10	7,594	-95.273%
2025-08-05	6.0000	6.0000	6.0000	6.0000	+11.111%	2	7,591	-95.667%
2025-08-01	5.2500	5.4000	5.0000	5.4000	-5.759%	74	7,591	-95.185%
2025-07-31	5.4400	5.8500	5.3500	5.7300	+7.505%	28	7,561	-95.462%
2025-07-30	5.4000	5.4000	5.2500	5.3300	-1.296%	6	7,553	-95.122%
2025-07-29	6.0200	6.0200	5.2000	5.4000	-16.795%	130	7,553	-95.185%
2025-07-28	6.8500	6.8500	6.4500	6.4900	-5.255%	12	7,446	-95.994%
2025-07-25	6.6000	6.8500	6.6000	6.8500	-2.143%	265	7,440	-96.204%
2025-07-24	7.4600	7.7500	6.9000	7.0000	+4.322%	83	7,273	-96.286%
2025-07-23	7.3600	7.3600	6.7100	6.7100	-4.823%	64	7,295	-96.125%
2025-07-22	6.6800	7.0500	6.6800	7.0500	-1.399%	2,032	7,251	-96.312%
2025-07-21	7.1200	7.1500	7.1200	7.1500	+5.302%	41	5,428	-96.364%
2025-07-18	7.3500	7.3500	6.6000	6.7900	-2.302%	207	5,428	-96.171%
2025-07-17	7.0000	7.2500	6.9500	6.9500	+0.434%	16	5,277	-96.259%
2025-07-16	6.8500	7.0500	6.8500	6.9200	-9.542%	6	5,267	-96.243%
2025-07-15	9.0000	9.0000	7.6000	7.6500	-6.934%	13	5,267	-96.601%
2025-07-14	8.4000	8.4000	8.1500	8.2200	-9.670%	3	5,269	-96.837%
2025-07-11	9.2000	9.5000	9.1000	9.1000	-6.762%	9	5,269	-97.143%
2025-07-10	9.0000	9.7600	9.0000	9.7600	-0.306%	23	5,270	-97.336%
2025-07-09	9.8000	9.8000	9.7500	9.7900	-0.609%	8	5,286	-97.344%
2025-07-08	9.2000	9.8500	9.2000	9.8500	+2.604%	5	5,287	-97.360%
2025-07-07	9.0500	9.9000	9.0500	9.6000	+10.472%	203	5,289	-97.292%
2025-07-03	8.3500	8.6900	8.3500	8.6900	+8.625%	32	5,441	-97.008%
2025-07-02	8.6500	8.6500	7.7900	8.0000	+1.911%	14	5,441	-96.750%
2025-07-01	7.7200	7.9300	7.7200	7.8500	-6.548%	66	5,471	-96.688%
2025-06-30	8.1200	8.4000	8.1200	8.4000	+7.692%	14	5,425	-96.905%
2025-06-27	8.2000	8.2000	7.8000	7.8000	-11.364%	66	5,424	-96.667%
2025-06-26	7.7500	8.9000	7.7500	8.8000	+14.137%	65	5,424	-97.045%
2025-06-25	8.4000	8.4000	7.7100	7.7100	-4.342%	9	5,369	-96.628%
2025-06-24	6.8500	8.3500	6.8500	8.0600	+44.444%	96	5,367	-96.774%
2025-06-23	5.5000	5.5800	5.1000	5.5800	-2.448%	10	5,361	-95.341%
2025-06-20	5.8500	5.8500	5.7200	5.7200	+4.954%	6	5,361	-95.455%
2025-06-18	6.0000	6.0000	5.3000	5.4500	-4.887%	31	5,362	-95.229%
2025-06-17	5.7500	5.7500	5.7000	5.7300	-6.066%	33	5,362	-95.462%
2025-06-16	6.0700	6.1000	6.0500	6.1000	+4.811%	6	5,375	-95.738%
2025-06-13	5.7500	5.8200	5.7200	5.8200	-3.802%	92	5,381	-95.533%
2025-06-12	6.0000	6.0500	6.0000	6.0500	-3.509%	2	5,404	-95.702%
2025-06-11	6.6800	6.6800	6.2700	6.2700	-5.430%	35	5,405	-95.853%
2025-06-10	6.3300	6.6300	6.2900	6.6300	-3.913%	8	5,419	-96.078%
2025-06-09	7.1000	7.1000	6.9000	6.9000	+4.545%	3	5,415	-96.232%
2025-06-06	6.6700	6.6700	6.5000	6.6000	+0.763%	28	5,416	-96.061%
2025-06-05	5.9600	6.5500	5.8500	6.5500	+9.899%	58	5,414	-96.031%
2025-06-04	5.7900	5.9600	5.7900	5.9600	+3.652%	170	5,398	-95.638%
2025-06-03	6.1000	6.1000	5.7100	5.7500	-7.258%	12	5,457	-95.478%
2025-06-02	6.2000	6.2000	5.8800	6.2000	-4.615%	22	5,454	-95.806%
2025-05-30	6.2500	6.5000	5.9600	6.5000	+1.562%	14	5,459	-96.000%
2025-05-29	6.7500	6.9000	6.3000	6.4000	-18.987%	48	5,461	-95.938%
2025-05-28	8.1000	8.3600	7.9000	7.9000	-1.863%	8	5,430	-96.709%
2025-05-27	7.4500	8.1100	7.4500	8.0500	+4.005%	26	5,431	-96.770%
2025-05-23	7.5100	7.8300	7.5100	7.7400	-2.642%	26	5,438	-96.641%
2025-05-22	8.0300	8.1000	7.9100	7.9500	-1.119%	12	5,438	-96.730%
2025-05-21	8.0700	8.5500	7.7500	8.0400	-14.468%	53	5,438	-96.766%
2025-05-20	9.8900	9.8900	9.3500	9.4000	-1.053%	165	5,458	-97.234%
2025-05-19	9.0000	9.6100	9.0000	9.5000	+3.037%	319	5,416	-97.263%
2025-05-16	8.9600	9.6500	8.7700	9.2200	+7.085%	118	5,375	-97.180%
2025-05-15	8.7000	8.7000	8.3500	8.6100	-1.034%	52	5,409	-96.980%
2025-05-14	9.0000	9.0000	8.5000	8.7000	-5.022%	275	5,414	-97.011%
2025-05-13	8.4500	9.4500	8.4000	9.1600	+21.325%	396	5,492	-97.162%
2025-05-12	6.0000	7.7500	5.6500	7.5500	+31.304%	162	5,645	-96.556%
2025-05-09	5.9100	6.0000	5.7000	5.7500	0.000%	38	5,647	-95.478%
2025-05-08	5.8500	6.0000	5.7500	5.7500	-8.730%	131	5,637	-95.478%
2025-05-07	6.2000	6.9600	5.5000	6.3000	-8.696%	954	5,646	-95.873%
2025-05-06	6.8000	7.1500	6.8000	6.9000	-3.497%	222	5,922	-96.232%
2025-05-05	6.4400	7.4000	6.4400	7.1500	+8.333%	486	5,743	-96.364%
2025-05-02	5.8500	6.8500	5.8500	6.6000	+15.789%	618	5,417	-96.061%
2025-05-01	5.5000	5.7600	5.4000	5.7000	+3.636%	70	5,257	-95.439%
2025-04-30	4.7900	5.5000	4.7900	5.5000	+17.271%	68	5,263	-95.273%
2025-04-29	4.8000	4.8100	4.6900	4.6900	-1.263%	8	5,276	-94.456%
2025-04-28	5.0200	5.0200	4.4400	4.7500	+6.742%	126	5,280	-94.526%
2025-04-25	4.8000	5.2500	4.4500	4.4500	-5.319%	404	5,358	-94.157%
2025-04-24	4.1000	4.7500	4.1000	4.7000	+27.027%	246	5,292	-94.468%
2025-04-23	4.3500	4.3500	3.1400	3.7000	-2.632%	73	5,470	-92.973%
2025-04-22	3.9700	4.1500	3.8000	3.8000	+8.571%	26	5,537	-93.158%
2025-04-21	3.7800	3.7800	3.3700	3.5000	-12.935%	16	5,521	-92.571%
2025-04-17	4.2200	4.2200	3.2000	4.0200	+13.239%	345	5,600	-93.532%
2025-04-16	4.2400	4.2400	3.4600	3.5500	-2.740%	910	5,600	-92.676%
2025-04-15	3.8000	3.9000	3.6500	3.6500	-7.595%	5	4,909	-92.877%
2025-04-14	3.9000	3.9500	3.8200	3.9500	+5.333%	14	4,909	-93.418%
2025-04-11	3.7500	3.7500	3.7500	3.7500	-5.063%	4	4,900	-93.067%
2025-04-10	3.9500	3.9700	3.3700	3.9500	+5.333%	872	4,901	-93.418%
2025-04-09	2.7000	3.8500	2.7000	3.7500	+38.889%	101	5,054	-93.067%
2025-04-08	3.4900	3.4900	2.7000	2.7000	-1.099%	36	5,054	-90.370%
2025-04-07	2.3300	2.9900	2.1900	2.7300	-14.151%	36	5,075	-90.476%
2025-04-04	2.9000	3.1800	2.5300	3.1800	-8.621%	940	5,055	-91.824%
2025-04-03	3.5000	3.7500	3.4500	3.4800	-17.143%	121	5,150	-92.529%
2025-04-02	3.7900	4.4200	3.7900	4.2000	+12.000%	15	5,136	-93.810%
2025-04-01	3.8000	3.8000	3.5000	3.7500	-15.541%	36	5,134	-93.067%
2025-03-31	3.4500	4.4400	3.4500	4.4400	+16.230%	62	5,119	-94.144%
2025-03-28	4.0000	4.0000	3.7500	3.8200	-7.952%	434	5,153	-93.194%
2025-03-27	4.3500	4.4000	4.1500	4.1500	+2.469%	3	5,036	-93.735%
2025-03-26	4.1800	4.1800	4.0200	4.0500	-9.396%	971	5,034	-93.580%
2025-03-25	4.5000	4.5500	4.4700	4.4700	-3.871%	3	4,627	-94.183%
2025-03-24	4.5300	4.6500	4.5300	4.6500	+2.198%	3	4,626	-94.409%
2025-03-21	4.1300	4.5500	4.0200	4.5500	+7.059%	306	4,625	-94.286%
2025-03-20	4.0500	4.4000	4.0500	4.2500	+8.974%	69	4,698	-93.882%
2025-03-19	3.8500	3.9000	3.8500	3.9000	+1.299%	21	4,739	-93.333%
2025-03-18	3.8500	3.8500	3.6000	3.8500	-3.750%	81	4,759	-93.247%
2025-03-17	4.1000	4.2500	4.0000	4.0000	+3.896%	103	4,733	-93.500%
2025-03-14	3.8500	3.9000	3.8000	3.8500	+8.451%	50	4,770	-93.247%
2025-03-13	4.0000	4.1000	3.5500	3.5500	-8.740%	45	4,742	-92.676%
2025-03-12	3.7000	3.9700	3.6000	3.8900	-9.535%	198	4,742	-93.316%
2025-03-11	4.7700	4.7700	3.7000	4.3000	-3.371%	280	4,557	-93.953%
2025-03-10	4.5000	4.6500	4.1500	4.4500	-14.093%	43	4,555	-94.157%
2025-03-07	5.0500	5.4000	4.9200	5.1800	+1.569%	118	4,557	-94.981%
2025-03-06	4.9500	5.3200	4.9500	5.1000	-4.851%	233	4,332	-94.902%
2025-03-05	5.1500	5.3600	5.1300	5.3600	+7.200%	16	4,332	-95.149%
2025-03-04	4.4600	5.5000	4.4300	5.0000	+6.383%	189	4,323	-94.800%
2025-03-03	5.4500	5.4500	4.7000	4.7000	-7.843%	40	4,274	-94.468%
2025-02-28	4.5000	5.1000	4.4800	5.1000	+14.607%	72	4,304	-94.902%
2025-02-27	5.0600	5.3000	4.4500	4.4500	-8.811%	309	4,326	-94.157%
2025-02-26	4.8800	4.8800	4.8800	4.8800	+4.946%	5	4,342	-94.672%
2025-02-25	4.7800	4.9500	4.5000	4.6500	-9.002%	126	4,346	-94.409%
2025-02-24	5.5000	5.5000	4.8300	5.1100	-12.048%	86	4,257	-94.912%
2025-02-21	6.5000	6.6500	5.6500	5.8100	-7.778%	140	4,260	-95.525%
2025-02-20	6.7500	6.7500	6.1000	6.3000	-3.670%	13	4,248	-95.873%
2025-02-19	6.1500	6.6500	6.0500	6.5400	-3.111%	36	4,244	-96.024%
2025-02-18	6.2400	6.7500	6.0900	6.7500	+11.940%	263	4,233	-96.148%
2025-02-14	6.1700	6.1700	5.7600	6.0300	-5.781%	348	4,284	-95.688%
2025-02-13	5.8200	6.4000	5.2600	6.4000	+4.918%	37	4,278	-95.938%
2025-02-12	5.0500	6.3000	5.0000	6.1000	+18.447%	296	4,278	-95.738%
2025-02-11	5.8000	5.8000	4.9500	5.1500	-8.850%	185	4,410	-94.951%
2025-02-10	5.5000	5.8200	5.2800	5.6500	+21.505%	519	4,256	-95.398%
2025-02-07	3.8600	5.2600	3.2600	4.6500	+36.364%	1,326	3,956	-94.409%
2025-02-06	2.9500	3.5400	2.8200	3.4100	+34.783%	151	4,405	-92.375%
2025-02-05	2.2100	2.8700	2.2100	2.5300	-30.495%	685	4,342	-89.723%
2025-02-04	3.3900	3.7600	3.2800	3.6400	+17.799%	528	4,375	-92.857%
2025-02-03	3.1000	3.3500	3.0900	3.0900	+1.311%	28	4,819	-91.586%
2025-01-31	3.1400	3.1500	2.9300	3.0500	+7.018%	102	4,819	-91.475%
2025-01-30	2.6000	3.0000	2.5000	2.8500	-0.350%	20	4,799	-90.877%
2025-01-29	3.0000	3.0000	2.8000	2.8600	-9.206%	12	4,799	-90.909%
2025-01-28	3.1600	3.6000	3.0000	3.1500	0.000%	98	4,789	-91.746%
2025-01-27	3.1500	3.5300	3.1500	3.1500	-3.374%	2,089	4,766	-91.746%
2025-01-24	3.2600	3.2600	3.2600	3.2600	+7.947%	4	3,593	-92.025%
2025-01-23	3.0000	3.0900	2.8900	3.0200	-2.581%	320	3,591	-91.391%

.dark-mode .DLq3nK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLq3nK{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C130UBER Jan 15 2027 130.00 Call (UBER270115C00130000)option OPRA

UBER20270115C130
UBER Jan 15 2027 130.00 Call (UBER270115C00130000)
option OPRA