Dark

UBER20270115C50
UBER Jan 15 2027 50.00 Call (UBER270115C00050000)
option OPRA

EOD

Oct 1, 2026

18.90-4.545%(-0.90)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.1000	19.4000	18.5500	18.9000	-4.545%	56	3,342	0.000%
2026-09-30	21.3500	21.3500	19.8000	19.8000	-2.607%	24	3,340	-4.545%
2026-09-29	20.3700	20.7000	20.1000	20.3300	+4.794%	112	3,339	-7.034%
2026-09-28	20.5000	20.5000	19.0500	19.4000	-6.190%	147	3,429	-2.577%
2026-09-25	20.1000	20.6800	20.1000	20.6800	+0.388%	19	3,313	-8.607%
2026-09-24	20.6500	20.6500	20.6000	20.6000	+0.488%	2	3,329	-8.252%
2026-09-23	20.7400	21.0000	20.0000	20.5000	-3.981%	133	3,328	-7.805%
2026-09-22	22.7000	22.7000	20.6500	21.3500	-2.955%	36	3,382	-11.475%
2026-09-21	21.6000	22.1000	21.4500	22.0000	+1.429%	17	3,398	-14.091%
2026-09-18	22.2500	22.2500	21.4000	21.6900	-2.341%	23	3,399	-12.863%
2026-09-17	21.9000	22.3000	21.6500	22.2100	+0.955%	33	3,381	-14.903%
2026-09-16	22.0000	23.0000	21.9000	22.0000	-2.870%	31	3,392	-14.091%
2026-09-15	23.1300	23.1300	22.6500	22.6500	-4.832%	14	3,366	-16.556%
2026-09-14	23.0000	23.8000	23.0000	23.8000	+3.478%	6	3,355	-20.588%
2026-09-11	23.6000	23.6000	22.5000	23.0000	-4.167%	62	3,351	-17.826%
2026-09-10	21.5000	25.2500	21.0000	24.0000	+6.667%	119	3,328	-21.250%
2026-09-09	24.3000	24.3000	22.5000	22.5000	-8.759%	147	3,339	-16.000%
2026-09-08	26.0000	26.0000	24.0800	24.6600	-9.405%	75	3,263	-23.358%
2026-09-04	26.5000	28.0000	26.4500	27.2200	+1.567%	13	3,224	-30.566%
2026-09-03	26.8300	27.5300	26.6000	26.8000	-5.800%	65	3,224	-29.478%
2026-09-02	28.4500	28.4500	28.4500	28.4500	+7.480%	1	3,225	-33.568%
2026-09-01	26.0000	26.9000	26.0000	26.4700	-1.599%	14	3,224	-28.598%
2026-08-31	27.2600	27.4500	26.9000	26.9000	-9.428%	7	3,221	-29.740%
2026-08-28	28.8500	29.7500	28.8500	29.7000	+5.694%	5	3,221	-36.364%
2026-08-27	27.7700	28.5000	27.7700	28.1000	-6.208%	19	3,223	-32.740%
2026-08-26	32.5500	32.5500	29.9600	29.9600	-2.569%	16	3,210	-36.916%
2026-08-25	31.0000	31.5000	30.7500	30.7500	+1.653%	7	3,216	-38.537%
2026-08-24	30.3400	30.4500	29.6000	30.2500	+1.647%	39	3,222	-37.521%
2026-08-21	31.0000	31.0000	29.7600	29.7600	-0.634%	29	3,258	-36.492%
2026-08-20	30.0000	31.2000	29.8000	29.9500	+2.604%	67	3,282	-36.895%
2026-08-19	25.9000	30.1000	25.5000	29.1900	+12.269%	80	3,341	-35.252%
2026-08-18	28.0000	28.2500	26.0000	26.0000	-1.887%	12	3,363	-27.308%
2026-08-17	28.2000	28.6500	26.5000	26.5000	-1.487%	32	3,362	-28.679%
2026-08-14	28.8000	28.8000	26.9000	26.9000	-1.501%	18	3,369	-29.740%
2026-08-13	27.3000	27.3100	26.0000	27.3100	+2.285%	158	3,361	-30.795%
2026-08-12	28.6500	29.2000	26.3000	26.7000	-10.433%	146	3,392	-29.213%
2026-08-11	29.2500	30.0800	28.3500	29.8100	+2.299%	139	3,457	-36.598%
2026-08-10	27.1000	29.2500	27.0000	29.1400	+10.798%	109	3,594	-35.141%
2026-08-07	23.4300	26.8500	23.4300	26.3000	+18.468%	375	3,636	-28.137%
2026-08-06	20.4000	22.6000	20.1000	22.2000	+10.448%	441	3,841	-14.865%
2026-08-05	20.4000	21.6500	18.8500	20.1000	-15.582%	1,691	3,586	-5.970%
2026-08-04	23.7500	24.0500	23.4200	23.8100	+2.409%	15	2,035	-20.622%
2026-08-03	24.2000	24.2000	23.2500	23.2500	+6.019%	32	2,025	-18.710%
2026-07-31	22.8500	22.8500	21.9300	21.9300	+0.596%	3	1,997	-13.817%
2026-07-30	21.0500	21.8000	21.0000	21.8000	-7.234%	7	1,998	-13.303%
2026-07-29	23.5000	23.5000	23.5000	23.5000	+1.075%	1	1,995	-19.574%
2026-07-28	21.5000	23.2500	21.3000	23.2500	+14.532%	75	1,994	-18.710%
2026-07-27	18.9500	20.3000	18.9500	20.3000	+8.614%	23	1,971	-6.897%
2026-07-24	20.7000	20.7000	18.6900	18.6900	-12.006%	2	1,947	+1.124%
2026-07-23	21.6500	21.6500	20.8000	21.2400	-5.179%	12	1,945	-11.017%
2026-07-22	22.9100	22.9100	22.4000	22.4000	-7.819%	14	1,943	-15.625%
2026-07-21	24.3000	24.3000	24.3000	24.3000	-2.410%	1	1,937	-22.222%
2026-07-20	25.5000	25.7500	24.2500	24.9000	+0.282%	31	1,936	-24.096%
2026-07-17	24.0000	24.8300	24.0000	24.8300	-8.037%	3	1,935	-23.882%
2026-07-16	27.0000	27.0000	27.0000	27.0000	+3.448%	1	1,933	-30.000%
2026-07-15	25.0000	26.1000	25.0000	26.1000	+6.661%	2	1,932	-27.586%
2026-07-14	25.2500	25.2500	24.0000	24.4700	-9.370%	202	1,931	-22.763%
2026-07-13	28.8000	28.8000	27.0000	27.0000	-1.639%	2	1,854	-30.000%
2026-07-10	27.5000	27.5000	27.4500	27.4500	+4.254%	6	1,854	-31.148%
2026-07-09	26.6000	26.6000	26.3300	26.3300	-0.903%	2	1,860	-28.219%
2026-07-07	27.1500	27.1500	25.9100	26.5700	+0.264%	7	1,858	-28.867%
2026-07-06	26.5000	26.5000	26.5000	26.5000	+0.189%	1	1,858	-28.679%
2026-07-02	25.4000	26.4500	25.4000	26.4500	+4.134%	30	1,835	-28.544%
2026-07-01	26.0000	26.0000	25.4000	25.4000	+2.834%	15	1,835	-25.591%
2026-06-30	26.0000	26.0000	24.4000	24.7000	-7.491%	26	1,840	-23.482%
2026-06-29	28.1000	28.1000	26.7000	26.7000	-3.784%	5	1,827	-29.213%
2026-06-26	25.4500	27.7500	25.4500	27.7500	+8.187%	2	1,822	-31.892%
2026-06-25	26.2000	26.2000	25.0000	25.6500	-2.841%	7	1,820	-26.316%
2026-06-24	22.8900	27.0000	22.8900	26.4000	+10.000%	118	1,816	-28.409%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-2.834%	3	1,867	-21.250%
2026-06-18	24.4500	24.7000	24.4500	24.7000	+1.646%	72	1,937	-23.482%
2026-06-17	25.1900	25.1900	24.3000	24.3000	-3.953%	12	1,937	-22.222%
2026-06-15	23.8000	26.0500	23.8000	25.3000	+18.501%	6	1,937	-25.296%
2026-06-12	20.7100	21.5000	20.7100	21.3500	-2.778%	4	1,937	-11.475%
2026-06-11	20.9000	21.9600	20.9000	21.9600	-3.132%	3	1,937	-13.934%
2026-06-10	22.0000	22.6700	22.0000	22.6700	-4.547%	7	1,936	-16.630%
2026-06-09	23.7500	23.7500	23.7500	23.7500	+2.151%	1	1,933	-20.421%
2026-06-08	23.2700	23.2700	23.2000	23.2500	-7.738%	39	1,932	-18.710%
2026-06-04	25.8000	26.0700	25.2000	25.2000	+3.279%	7	1,967	-25.000%
2026-06-03	23.8000	24.5000	23.8000	24.4000	-3.175%	3	1,968	-22.541%
2026-06-02	25.2000	25.2000	25.2000	25.2000	-6.075%	1	1,966	-25.000%
2026-06-01	25.7400	26.9200	25.7400	26.8300	+13.207%	4	1,965	-29.556%
2026-05-29	23.4500	24.7000	23.4500	23.7000	-0.294%	8	1,968	-20.253%
2026-05-28	23.5000	23.8500	23.0800	23.7700	-0.126%	10	1,966	-20.488%
2026-05-27	23.0000	23.8000	23.0000	23.8000	+2.763%	23	1,960	-20.588%
2026-05-26	24.0600	24.0600	23.1600	23.1600	-8.277%	10	1,947	-18.394%
2026-05-22	26.0500	26.0500	25.2500	25.2500	-4.392%	2	1,946	-25.149%
2026-05-21	26.4100	26.4100	26.4100	26.4100	-3.260%	1	1,946	-28.436%
2026-05-20	27.3000	27.3000	27.3000	27.3000	-2.151%	1	1,946	-30.769%
2026-05-19	27.9000	27.9000	27.9000	27.9000	+1.936%	1	1,944	-32.258%
2026-05-18	28.0000	28.0800	27.3700	27.3700	+4.108%	11	1,944	-30.946%
2026-05-14	26.0000	26.2900	26.0000	26.2900	-4.919%	2	1,944	-28.110%
2026-05-13	27.6500	27.6500	27.6500	27.6500	+0.254%	10	1,944	-31.646%
2026-05-12	27.5800	27.5800	27.5800	27.5800	-4.897%	1	1,944	-31.472%
2026-05-11	28.3200	29.0000	28.3200	29.0000	+3.571%	7	1,944	-34.828%
2026-05-08	28.0000	28.6000	28.0000	28.0000	-6.667%	7	1,942	-32.500%
2026-05-07	31.2900	31.2900	29.6000	30.0000	-6.250%	10	1,937	-37.000%
2026-05-06	30.0000	32.0000	30.0000	32.0000	+18.519%	20	1,931	-40.938%
2026-05-05	26.3000	27.0000	26.3000	27.0000	0.000%	20	1,950	-30.000%
2026-05-04	27.0000	27.0000	27.0000	27.0000	-4.594%	5	1,938	-30.000%
2026-05-01	28.3000	28.3000	28.3000	28.3000	+6.792%	10	1,923	-33.216%
2026-04-30	26.5000	26.5000	26.5000	26.5000	-3.636%	7	1,923	-28.679%
2026-04-28	27.5000	27.5000	27.5000	27.5000	-5.563%	1	1,930	-31.273%
2026-04-27	29.1200	29.1200	29.1200	29.1200	+5.507%	1	1,929	-35.096%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+0.914%	1	1,930	-31.522%
2026-04-23	27.3500	27.3500	27.3500	27.3500	-9.437%	5	1,929	-30.896%
2026-04-20	29.9500	30.2000	29.0000	30.2000	-2.894%	25	1,924	-37.417%
2026-04-17	30.9000	31.1000	30.9000	31.1000	+1.934%	5	1,917	-39.228%
2026-04-15	30.0000	30.5100	30.0000	30.5100	+17.346%	5	1,922	-38.053%
2026-04-14	26.6000	26.6000	26.0000	26.0000	+0.386%	4	1,923	-27.308%
2026-04-13	25.9000	25.9000	25.9000	25.9000	+4.016%	1	1,917	-27.027%
2026-04-10	24.9000	24.9000	24.9000	24.9000	+1.840%	1	1,917	-24.096%
2026-04-09	24.4500	24.4500	24.4500	24.4500	-9.779%	1	1,917	-22.699%
2026-04-08	27.1000	27.1000	27.1000	27.1000	+4.231%	15	1,916	-30.258%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+3.544%	1	1,931	-27.308%
2026-04-02	25.1100	25.1100	25.1100	25.1100	-1.952%	1	1,933	-24.731%
2026-03-31	25.3000	25.8400	24.7000	25.6100	+5.914%	22	1,933	-26.201%
2026-03-30	23.5300	24.6500	23.5300	24.1800	+2.806%	9	1,924	-21.836%
2026-03-27	24.0500	24.0500	23.5100	23.5200	-5.920%	24	1,918	-19.643%
2026-03-26	26.0000	26.0000	25.0000	25.0000	-8.425%	16	1,938	-24.400%
2026-03-25	27.1000	27.3000	27.0700	27.3000	-1.015%	13	1,939	-30.769%
2026-03-24	27.5800	27.5800	27.5800	27.5800	-4.897%	30	1,926	-31.472%
2026-03-23	29.1700	29.2000	29.0000	29.0000	+5.917%	7	1,956	-34.828%
2026-03-20	27.3800	27.3800	27.3800	27.3800	-7.656%	2	1,961	-30.972%
2026-03-19	29.6500	29.6500	29.6500	29.6500	-4.355%	5	1,959	-36.256%
2026-03-18	30.7500	31.0000	30.7500	31.0000	-2.301%	3	1,954	-39.032%
2026-03-17	31.7300	31.7300	31.7300	31.7300	+11.372%	1	1,951	-40.435%
2026-03-16	28.4900	28.4900	28.4900	28.4900	+3.978%	1	1,952	-33.661%
2026-03-13	27.3000	28.0500	27.3000	27.4000	+1.481%	22	1,952	-31.022%
2026-03-12	27.3000	27.3000	27.0000	27.0000	+1.887%	8	1,952	-30.000%
2026-03-10	26.5000	26.5000	26.5000	26.5000	-5.357%	2	1,950	-28.679%
2026-03-09	28.0300	28.0300	26.3000	28.0000	-3.614%	3	1,948	-32.500%
2026-03-06	28.5500	29.0500	28.5500	29.0500	-3.488%	5	1,949	-34.940%
2026-03-04	30.1000	30.1000	30.1000	30.1000	+0.033%	5	1,954	-37.209%
2026-03-03	30.0900	30.0900	30.0900	30.0900	+1.143%	1	1,949	-37.188%
2026-03-02	29.7500	29.7500	29.7500	29.7500	+1.709%	2	1,949	-36.471%
2026-02-27	29.2500	29.2500	29.2500	29.2500	-0.612%	1	1,947	-35.385%
2026-02-26	29.2700	29.4300	29.2700	29.4300	+7.605%	2	1,946	-35.780%
2026-02-25	26.9000	27.3500	26.8000	27.3500	+6.049%	4	1,946	-30.896%
2026-02-24	25.7900	25.7900	25.7900	25.7900	+3.992%	25	1,946	-26.716%
2026-02-23	25.0000	25.0000	24.8000	24.8000	-9.818%	23	1,971	-23.790%
2026-02-20	27.5000	27.5000	27.5000	27.5000	+1.289%	2	1,951	-31.273%
2026-02-19	27.6500	27.6500	27.1500	27.1500	+0.742%	4	1,952	-30.387%
2026-02-18	25.8000	26.9500	25.8000	26.9500	+8.977%	105	1,950	-29.870%
2026-02-17	24.4000	24.7300	24.2500	24.7300	+2.190%	12	2,050	-23.575%
2026-02-13	24.0000	24.2000	23.9600	24.2000	-2.733%	17	2,034	-21.901%
2026-02-12	24.0000	24.8800	24.0000	24.8800	-0.480%	12	2,034	-24.035%
2026-02-11	26.5000	26.5000	25.0000	25.0000	-10.714%	123	2,039	-24.400%
2026-02-10	28.3100	28.3100	27.6600	28.0000	+1.818%	9	1,954	-32.500%
2026-02-09	28.8000	28.8000	27.5000	27.5000	-1.786%	27	1,951	-31.273%
2026-02-06	28.0000	28.0000	28.0000	28.0000	-5.277%	4	1,926	-32.500%
2026-02-05	27.8000	29.7000	27.8000	29.5600	+6.140%	23	1,925	-36.062%
2026-02-04	27.7500	29.1600	26.4000	27.8500	-18.088%	52	1,941	-32.136%
2026-02-02	33.0000	34.0000	33.0000	34.0000	-2.299%	15	1,899	-44.412%
2026-01-28	34.8000	34.8000	34.8000	34.8000	-0.855%	1	1,884	-45.690%
2026-01-27	34.4500	35.1000	34.3500	35.1000	-3.199%	78	1,885	-46.154%
2026-01-26	36.2600	36.2600	36.2600	36.2600	+1.003%	3	1,884	-47.876%
2026-01-23	36.2000	36.2000	35.6200	35.9000	-4.951%	7	1,882	-47.354%
2026-01-21	37.8000	37.8000	37.7700	37.7700	+3.479%	2	1,885	-49.960%
2026-01-20	36.0000	36.5000	35.7500	36.5000	-3.592%	4	1,885	-48.219%
2026-01-16	37.8600	37.8600	37.8600	37.8600	-0.106%	1	1,889	-50.079%
2026-01-15	36.6000	37.9000	36.6000	37.9000	-0.263%	3	1,889	-50.132%
2026-01-14	38.0000	38.0000	38.0000	38.0000	-0.835%	1	1,890	-50.263%
2026-01-13	38.3200	38.3200	38.3200	38.3200	+0.842%	1	1,889	-50.678%
2026-01-12	38.7700	38.7700	38.0000	38.0000	-2.414%	3	1,889	-50.263%
2026-01-09	38.9400	38.9400	38.9400	38.9400	-5.024%	1	1,890	-51.464%
2026-01-08	39.6000	41.1500	39.6000	41.0000	+1.990%	19	1,889	-53.902%
2026-01-07	39.7800	40.2000	39.7800	40.2000	+3.130%	2	1,885	-52.985%
2026-01-06	35.6700	38.9800	35.6700	38.9800	+12.659%	8	1,884	-51.514%
2026-01-05	34.9500	35.3500	34.4000	34.6000	-3.889%	32	1,882	-45.376%
2026-01-02	37.0000	37.0000	36.0000	36.0000	+1.551%	4	1,874	-47.500%
2025-12-31	35.5700	35.6000	35.4200	35.4500	-1.528%	42	1,864	-46.685%
2025-12-30	35.5000	36.0000	35.5000	36.0000	+2.857%	3	1,864	-47.500%
2025-12-29	35.0000	35.0000	35.0000	35.0000	-2.643%	1	1,862	-46.000%
2025-12-26	34.5500	35.9500	34.5500	35.9500	+3.902%	112	1,861	-47.427%
2025-12-23	34.6700	34.7000	34.6000	34.6000	-1.565%	4	1,753	-45.376%
2025-12-22	35.5000	36.1200	35.1500	35.1500	+6.515%	13	1,753	-46.230%
2025-12-19	32.8000	33.0000	32.6100	33.0000	-3.226%	33	1,747	-42.727%
2025-12-18	34.5500	34.5500	33.7200	34.1000	+4.122%	6	1,746	-44.575%
2025-12-17	32.7500	32.7500	32.7500	32.7500	-5.891%	2	1,740	-42.290%
2025-12-16	34.7500	34.8000	34.7200	34.8000	-4.658%	6	1,740	-45.690%
2025-12-15	36.0000	36.5000	36.0000	36.5000	-7.313%	12	1,737	-48.219%
2025-12-12	39.3800	39.3800	39.3800	39.3800	+3.495%	25	1,727	-52.006%
2025-12-10	41.5400	41.5400	37.0000	38.0500	-14.379%	47	1,727	-50.329%
2025-12-09	44.4400	44.4400	44.4400	44.4400	-3.391%	5	1,701	-57.471%
2025-12-08	45.4500	46.0000	45.4500	46.0000	+5.143%	4	1,696	-58.913%
2025-12-04	43.7500	43.7500	43.7500	43.7500	-0.568%	2	1,696	-56.800%
2025-12-03	44.0000	44.0000	44.0000	44.0000	+10.000%	2	1,694	-57.045%
2025-12-02	40.0000	40.0000	40.0000	40.0000	-1.961%	1	1,692	-52.750%
2025-12-01	40.8000	40.8000	40.8000	40.8000	-1.235%	1	1,691	-53.676%
2025-11-28	41.1000	41.5000	41.1000	41.3100	+2.506%	7	1,690	-54.248%
2025-11-26	39.8000	40.3000	39.8000	40.3000	+7.324%	3	1,690	-53.102%
2025-11-25	38.0000	38.0000	37.5500	37.5500	-1.184%	2	1,690	-49.667%
2025-11-24	38.0700	38.4000	38.0000	38.0000	0.000%	10	1,688	-50.263%
2025-11-21	37.3200	38.0000	37.3200	38.0000	-1.299%	5	1,680	-50.263%
2025-11-20	40.6000	40.6000	38.5000	38.5000	-11.677%	13	1,679	-50.909%
2025-11-19	43.9000	44.0000	43.5000	43.5900	-1.313%	8	1,670	-56.641%
2025-11-18	44.1700	44.1700	44.1700	44.1700	-1.844%	3	1,665	-57.211%
2025-11-17	45.4700	45.4700	45.0000	45.0000	-1.832%	4	1,665	-58.000%
2025-11-14	45.8400	45.8400	45.8400	45.8400	-1.419%	5	1,669	-58.770%
2025-11-13	47.0000	47.3000	46.5000	46.5000	-1.878%	66	1,664	-59.355%
2025-11-12	47.5200	47.5200	47.3900	47.3900	+0.830%	3	1,701	-60.118%
2025-11-11	47.3000	47.3000	47.0000	47.0000	-0.634%	2	1,700	-59.787%
2025-11-10	47.5000	47.5000	46.4300	47.3000	+4.530%	19	1,700	-60.042%
2025-11-07	46.0000	47.8000	44.8000	45.2500	-1.416%	6	1,697	-58.232%
2025-11-06	46.3000	46.3000	44.7000	45.9000	-2.340%	41	1,691	-58.824%
2025-11-05	48.1000	48.1000	47.0000	47.0000	-1.053%	49	1,652	-59.787%
2025-11-04	45.5000	47.5000	45.5000	47.5000	-12.844%	8	1,656	-60.211%
2025-11-03	53.6800	54.5000	53.6800	54.5000	+6.863%	4	1,647	-65.321%
2025-10-31	50.4000	51.0000	50.4000	51.0000	-0.196%	10	1,647	-62.941%
2025-10-30	51.1000	51.1000	51.1000	51.1000	+2.200%	13	1,647	-63.014%
2025-10-28	50.0000	50.0000	50.0000	50.0000	0.000%	5	1,652	-62.200%
2025-10-27	50.0000	50.0000	49.5000	50.0000	+2.103%	3	1,650	-62.200%
2025-10-24	48.9700	48.9700	48.9700	48.9700	+3.095%	1	1,650	-61.405%
2025-10-23	47.5000	47.5000	47.5000	47.5000	-1.452%	5	1,651	-60.211%
2025-10-20	48.2000	48.2000	48.2000	48.2000	+1.903%	1	1,646	-60.788%
2025-10-17	48.0000	48.0000	46.3900	47.3000	-5.305%	6	1,645	-60.042%
2025-10-15	49.9500	49.9500	49.9500	49.9500	+2.546%	1	1,643	-62.162%
2025-10-13	48.4000	48.7100	48.4000	48.7100	-0.572%	2	1,644	-61.199%
2025-10-10	50.3000	50.3000	48.7400	48.9900	-4.522%	38	1,644	-61.421%
2025-10-09	53.7000	53.7000	51.3100	51.3100	-3.498%	40	1,681	-63.165%
2025-10-08	52.1500	53.1700	52.1500	53.1700	+2.943%	2	1,717	-64.454%
2025-10-07	53.7000	53.7000	51.6400	51.6500	-3.728%	6	1,711	-63.408%
2025-10-06	53.4000	55.0000	53.3000	53.6500	+4.561%	22	1,711	-64.772%
2025-10-03	51.7700	51.7700	50.9700	51.3100	+3.239%	5	1,713	-63.165%
2025-10-02	50.1000	50.1000	49.1500	49.7000	-2.549%	25	1,716	-61.972%
2025-10-01	50.6500	51.2500	50.6500	51.0000	-2.224%	24	1,735	-62.941%
2025-09-30	52.1600	52.1600	52.1600	52.1600	+0.308%	2	1,757	-63.765%
2025-09-26	52.0200	52.0200	52.0000	52.0000	+0.289%	7	1,755	-63.654%
2025-09-25	51.8000	51.9500	51.8000	51.8500	-0.096%	3	1,762	-63.549%
2025-09-24	52.0000	52.0000	51.5000	51.9000	-0.192%	10	1,759	-63.584%
2025-09-23	53.3500	53.5000	52.0000	52.0000	-3.256%	9	1,753	-63.654%
2025-09-22	54.0000	56.0000	53.7500	53.7500	+1.896%	14	1,744	-64.837%
2025-09-19	49.8500	52.7500	49.8500	52.7500	+8.094%	3	1,746	-64.171%
2025-09-18	48.2700	49.2500	48.2700	48.8000	+2.521%	27	1,743	-61.270%
2025-09-17	48.8300	48.8300	46.9000	47.6000	-8.285%	79	1,747	-60.294%
2025-09-16	51.9000	51.9000	51.9000	51.9000	+0.096%	1	1,681	-63.584%
2025-09-15	52.0000	52.3000	51.8500	51.8500	+2.673%	9	1,682	-63.549%
2025-09-12	50.5000	50.5000	50.5000	50.5000	+1.692%	1	1,680	-62.574%
2025-09-11	49.6600	49.6600	49.6600	49.6600	+0.344%	1	1,680	-61.941%
2025-09-10	49.4900	49.4900	49.4900	49.4900	+2.890%	1	1,681	-61.810%
2025-09-09	48.1000	48.1000	48.1000	48.1000	+1.370%	1	1,681	-60.707%
2025-09-08	47.3400	47.4500	46.9300	47.4500	+3.152%	7	1,682	-60.169%
2025-09-05	46.0000	46.0000	46.0000	46.0000	-3.300%	1	1,682	-58.913%
2025-09-02	47.5700	47.5700	47.5000	47.5700	-6.211%	4	1,683	-60.269%
2025-08-25	51.7500	51.7500	50.7200	50.7200	-1.515%	4	1,682	-62.737%
2025-08-22	51.3900	51.5000	51.3900	51.5000	+10.373%	8	1,686	-63.301%
2025-08-20	47.0800	47.0800	46.6600	46.6600	-6.680%	11	1,691	-59.494%
2025-08-19	49.7700	50.0000	49.2200	50.0000	+4.123%	4	1,702	-62.200%
2025-08-18	48.0000	48.0300	48.0000	48.0200	+4.029%	5	1,701	-60.641%
2025-08-14	45.7500	46.8500	45.7500	46.1600	+2.806%	5	1,706	-59.055%
2025-08-13	44.9000	44.9000	44.9000	44.9000	-4.162%	6	1,706	-57.906%
2025-08-12	46.8500	46.8500	46.8500	46.8500	+5.281%	4	1,702	-59.658%
2025-08-08	48.4000	48.4000	44.5000	44.5000	-2.626%	8	1,698	-57.528%
2025-08-07	46.0000	46.0000	44.8000	45.7000	+2.352%	8	1,694	-58.643%
2025-08-06	42.0000	44.6500	42.0000	44.6500	-2.212%	14	1,702	-57.671%
2025-08-05	45.6600	45.6600	45.6600	45.6600	+5.621%	5	1,689	-58.607%
2025-08-04	43.2300	43.2300	43.2300	43.2300	+4.169%	1	1,686	-56.280%
2025-08-01	41.0000	42.0000	41.0000	41.5000	-4.532%	7	1,685	-54.458%
2025-07-31	43.9100	43.9100	43.4700	43.4700	+1.565%	3	1,678	-56.522%
2025-07-30	42.8000	42.8000	42.8000	42.8000	+1.302%	150	1,678	-55.841%
2025-07-29	42.1000	42.5000	42.1000	42.2500	-8.312%	19	1,528	-55.266%
2025-07-25	46.0800	46.0800	46.0800	46.0800	-1.748%	2	1,513	-58.984%
2025-07-21	47.3000	47.3000	46.9000	46.9000	+1.957%	3	1,515	-59.701%
2025-07-18	45.0000	46.0000	45.0000	46.0000	-0.433%	7	1,514	-58.913%
2025-07-17	46.0000	46.2000	46.0000	46.2000	-7.136%	11	1,507	-59.091%
2025-07-14	50.0300	50.0300	49.7500	49.7500	-4.198%	2	1,514	-62.010%
2025-07-10	51.0000	51.9300	50.8500	51.9300	+0.640%	10	1,514	-63.605%
2025-07-09	52.7500	52.9000	51.6000	51.6000	+0.487%	123	1,512	-63.372%
2025-07-08	51.3500	51.4500	51.2500	51.3500	-1.345%	74	1,483	-63.194%
2025-07-07	50.9000	52.1000	50.9000	52.0500	+6.224%	37	1,473	-63.689%
2025-07-03	49.0000	49.0000	49.0000	49.0000	-1.030%	1	1,480	-61.429%
2025-07-02	49.5100	49.5100	49.5100	49.5100	+5.340%	1	1,480	-61.826%
2025-07-01	47.0000	47.0000	47.0000	47.0000	-3.689%	1	1,509	-59.787%
2025-06-30	48.2500	48.8000	48.2500	48.8000	+6.156%	11	1,510	-61.270%
2025-06-27	46.6000	46.6000	45.9700	45.9700	-5.625%	31	1,519	-58.886%
2025-06-26	48.9000	50.0000	48.7100	48.7100	+2.483%	11	1,520	-61.199%
2025-06-24	44.9000	48.0000	44.9000	47.5300	+17.242%	7	1,529	-60.236%
2025-06-23	40.1500	40.5400	40.1500	40.5400	-1.626%	11	1,531	-53.379%
2025-06-20	40.5100	41.2100	40.5000	41.2100	-0.218%	52	1,540	-54.137%
2025-06-17	41.3000	41.3000	41.3000	41.3000	-1.078%	1	1,564	-54.237%
2025-06-16	42.7000	42.7000	41.7500	41.7500	+4.037%	4	1,565	-54.731%
2025-06-13	40.1200	40.1300	40.1200	40.1300	-6.674%	16	1,564	-52.903%
2025-06-12	43.0000	43.0000	43.0000	43.0000	+1.296%	3	1,568	-56.047%
2025-06-11	43.0000	43.0000	42.4500	42.4500	-3.325%	5	1,565	-55.477%
2025-06-09	43.8500	43.9100	43.7700	43.9100	+5.174%	9	1,567	-56.957%
2025-06-05	40.8200	41.7500	40.8200	41.7500	+2.078%	2	1,574	-54.731%
2025-06-04	40.1000	40.9000	40.1000	40.9000	+3.153%	4	1,576	-53.790%
2025-06-03	39.6500	39.6500	39.6500	39.6500	-1.856%	10	1,576	-52.333%
2025-06-02	40.4000	40.4000	40.4000	40.4000	-1.463%	1	1,566	-53.218%
2025-05-30	39.9000	41.0000	39.9000	41.0000	+1.990%	10	1,565	-53.902%
2025-05-29	40.8000	41.5000	40.2000	40.2000	-11.648%	8	1,562	-52.985%
2025-05-27	45.2500	45.5000	45.1700	45.5000	+3.292%	15	1,564	-58.462%
2025-05-23	44.4800	44.4800	44.0500	44.0500	-2.002%	22	1,554	-57.094%
2025-05-22	45.2000	45.2000	44.9500	44.9500	-0.663%	4	1,554	-57.953%
2025-05-21	45.2500	45.2500	45.2500	45.2500	-6.140%	1	1,551	-58.232%
2025-05-20	49.4000	49.4000	48.2100	48.2100	-0.393%	11	1,552	-60.797%
2025-05-19	48.3500	48.4000	48.3500	48.4000	-0.820%	2	1,563	-60.950%
2025-05-16	48.5000	48.8000	48.5000	48.8000	+4.721%	8	1,563	-61.270%
2025-05-15	47.3500	47.3500	46.6000	46.6000	-0.851%	6	1,561	-59.442%
2025-05-14	46.9000	47.0000	46.9000	47.0000	-1.879%	3	1,565	-59.787%
2025-05-13	45.9000	47.9000	45.9000	47.9000	+7.447%	4	1,568	-60.543%
2025-05-12	41.9200	44.5800	41.9200	44.5800	+12.633%	12	1,570	-57.604%
2025-05-09	40.5000	40.5000	39.5800	39.5800	+0.841%	34	1,578	-52.249%
2025-05-08	40.0000	40.0000	39.2500	39.2500	-4.385%	6	1,565	-51.847%
2025-05-07	38.3000	41.7600	38.3000	41.0500	-5.087%	38	1,571	-53.959%
2025-05-06	41.1500	43.4000	41.1500	43.2500	+1.288%	11	1,601	-56.301%
2025-05-05	42.7000	43.5000	42.6900	42.7000	+3.390%	51	1,610	-55.738%
2025-05-02	40.0000	41.6500	40.0000	41.3000	+7.273%	18	1,567	-54.237%
2025-05-01	38.5000	38.5000	38.5000	38.5000	+2.667%	1	1,568	-50.909%
2025-04-30	35.5000	37.5000	35.5000	37.5000	+3.477%	6	1,569	-49.600%
2025-04-28	36.2400	36.2400	36.2400	36.2400	+1.798%	1	1,573	-47.848%
2025-04-25	35.6000	35.6000	35.6000	35.6000	-0.420%	2	1,572	-46.910%
2025-04-24	33.5000	35.7500	33.5000	35.7500	+1.418%	4	1,571	-47.133%
2025-04-23	35.2500	35.2500	35.2500	35.2500	+3.829%	1	1,571	-46.383%
2025-04-22	32.6500	33.9500	32.6500	33.9500	+11.862%	2	1,572	-44.330%
2025-04-21	31.0000	31.0000	30.2000	30.3500	-1.557%	9	1,574	-37.727%
2025-04-16	31.5000	33.2500	30.8300	30.8300	-5.371%	18	1,575	-38.696%
2025-04-15	32.2500	32.5800	32.2500	32.5800	+4.056%	2	1,592	-41.989%
2025-04-14	31.3100	31.3100	31.3100	31.3100	+1.327%	10	1,590	-39.636%
2025-04-11	29.6300	30.9000	28.9000	30.9000	+1.913%	42	1,580	-38.835%
2025-04-10	29.9500	30.7300	28.3600	30.3200	-2.508%	46	1,588	-37.665%
2025-04-09	24.9000	31.1000	24.9000	31.1000	+25.403%	14	1,588	-39.228%
2025-04-08	27.8300	27.9500	24.1000	24.8000	-0.998%	92	1,602	-23.790%
2025-04-07	24.0000	25.4500	24.0000	25.0500	+1.212%	20	1,614	-24.551%
2025-04-04	26.0000	26.0000	24.4400	24.7500	-11.922%	78	1,596	-23.636%
2025-04-03	29.6100	29.7000	28.1000	28.1000	-14.848%	3	1,575	-32.740%
2025-04-02	33.0000	33.0000	33.0000	33.0000	+13.480%	6	1,574	-42.727%
2025-04-01	29.0800	29.0800	29.0800	29.0800	-4.342%	1	1,572	-35.007%
2025-03-31	30.0000	30.4000	28.5000	30.4000	-1.586%	12	1,573	-37.829%
2025-03-28	32.3500	32.3500	30.8900	30.8900	-6.252%	16	1,577	-38.815%
2025-03-27	33.3000	33.3000	32.9500	32.9500	+2.171%	55	1,573	-42.640%
2025-03-26	32.0000	32.2500	31.8500	32.2500	-4.529%	26	1,528	-41.395%
2025-03-25	33.6000	33.7800	33.6000	33.7800	-1.573%	4	1,529	-44.050%
2025-03-24	34.7500	34.9500	34.3200	34.3200	+3.906%	12	1,525	-44.930%
2025-03-21	33.0300	33.0300	33.0300	33.0300	+6.652%	8	1,513	-42.779%
2025-03-19	30.9700	30.9700	30.9700	30.9700	+2.686%	1	1,517	-38.973%
2025-03-18	29.2300	30.1600	29.2300	30.1600	-5.750%	15	1,517	-37.334%
2025-03-17	31.7000	32.0000	31.7000	32.0000	+8.475%	4	1,522	-40.938%
2025-03-14	30.2500	30.2500	29.5000	29.5000	+0.717%	70	1,526	-35.932%
2025-03-13	30.3000	30.3000	29.1000	29.2900	-2.171%	28	1,580	-35.473%
2025-03-12	29.0000	29.9400	29.0000	29.9400	+1.492%	14	1,580	-36.874%
2025-03-11	30.4700	30.9000	28.9000	29.5000	-5.053%	24	1,570	-35.932%
2025-03-10	33.0000	33.0000	30.5300	31.0700	-8.348%	13	1,548	-39.170%
2025-03-07	35.0000	35.0000	32.8800	33.9000	-0.470%	82	1,537	-44.248%
2025-03-06	34.0600	34.0600	34.0600	34.0600	-2.042%	1	1,552	-44.510%
2025-03-05	33.9000	34.7700	33.9000	34.7700	+2.931%	21	1,552	-45.643%
2025-03-04	31.7500	33.9500	30.9000	33.7800	+2.364%	13	1,531	-44.050%
2025-03-03	33.3000	33.3000	33.0000	33.0000	0.000%	30	1,527	-42.727%
2025-02-28	32.0000	33.1900	32.0000	33.0000	+1.538%	62	1,530	-42.727%
2025-02-27	34.5500	34.5500	32.5000	32.5000	-3.532%	23	1,550	-41.846%
2025-02-26	33.6900	33.6900	33.6900	33.6900	+2.401%	1	1,538	-43.900%
2025-02-25	32.5000	32.9000	31.5500	32.9000	-4.776%	11	1,542	-42.553%
2025-02-24	35.7100	35.7100	33.8600	34.5500	-4.690%	31	1,542	-45.297%
2025-02-21	37.8600	37.8600	36.2500	36.2500	-6.692%	36	1,546	-47.862%
2025-02-20	38.5600	38.8500	38.1000	38.8500	+1.702%	16	1,564	-51.351%
2025-02-19	39.0500	39.0500	38.2000	38.2000	-2.177%	12	1,572	-50.524%
2025-02-18	38.9000	39.0500	38.9000	39.0500	+4.552%	6	1,564	-51.601%
2025-02-14	37.6200	37.6200	37.3500	37.3500	-1.451%	12	1,573	-49.398%
2025-02-13	36.2500	37.9000	36.2500	37.9000	+0.451%	11	1,574	-50.132%
2025-02-12	34.8500	37.9000	34.8300	37.7300	+4.806%	21	1,574	-49.907%
2025-02-11	36.6000	36.6000	34.8500	36.0000	-2.439%	17	1,581	-47.500%
2025-02-10	34.9500	36.9000	34.5500	36.9000	+11.818%	11	1,568	-48.780%
2025-02-07	29.0000	34.8800	29.0000	33.0000	+17.815%	190	1,577	-42.727%
2025-02-06	25.5700	28.5000	25.5300	28.0100	+15.410%	78	1,632	-32.524%
2025-02-05	25.0000	25.4000	23.2900	24.2700	-15.140%	135	1,630	-22.126%
2025-02-04	28.3000	28.7700	27.9000	28.6000	+6.518%	19	1,557	-33.916%
2025-02-03	26.1600	27.8000	26.1600	26.8500	+1.705%	26	1,560	-29.609%
2025-01-31	26.9600	27.0000	25.9400	26.4000	+1.149%	192	1,585	-28.409%
2025-01-30	24.1000	26.4000	24.0000	26.1000	-1.509%	140	1,578	-27.586%

.dark-mode .XD0d74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD0d74{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C50UBER Jan 15 2027 50.00 Call (UBER270115C00050000)option OPRA

UBER20270115C50
UBER Jan 15 2027 50.00 Call (UBER270115C00050000)
option OPRA