Dark

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

EOD

Aug 3, 2026

23.25+6.019%(+1.32)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.2000	24.2000	23.2500	23.2500	+6.019%	32	2,025	0.000%
2026-07-31	22.8500	22.8500	21.9300	21.9300	+0.596%	3	1,997	+6.019%
2026-07-30	21.0500	21.8000	21.0000	21.8000	-7.234%	7	1,998	+6.651%
2026-07-29	23.5000	23.5000	23.5000	23.5000	+1.075%	1	1,995	-1.064%
2026-07-28	21.5000	23.2500	21.3000	23.2500	+14.532%	75	1,994	0.000%
2026-07-27	18.9500	20.3000	18.9500	20.3000	+8.614%	23	1,971	+14.532%
2026-07-24	20.7000	20.7000	18.6900	18.6900	-12.006%	2	1,947	+24.398%
2026-07-23	21.6500	21.6500	20.8000	21.2400	-5.179%	12	1,945	+9.463%
2026-07-22	22.9100	22.9100	22.4000	22.4000	-7.819%	14	1,943	+3.795%
2026-07-21	24.3000	24.3000	24.3000	24.3000	-2.410%	1	1,937	-4.321%
2026-07-20	25.5000	25.7500	24.2500	24.9000	+0.282%	31	1,936	-6.627%
2026-07-17	24.0000	24.8300	24.0000	24.8300	-8.037%	3	1,935	-6.363%
2026-07-16	27.0000	27.0000	27.0000	27.0000	+3.448%	1	1,933	-13.889%
2026-07-15	25.0000	26.1000	25.0000	26.1000	+6.661%	2	1,932	-10.920%
2026-07-14	25.2500	25.2500	24.0000	24.4700	-9.370%	202	1,931	-4.986%
2026-07-13	28.8000	28.8000	27.0000	27.0000	-1.639%	2	1,854	-13.889%
2026-07-10	27.5000	27.5000	27.4500	27.4500	+4.254%	6	1,854	-15.301%
2026-07-09	26.6000	26.6000	26.3300	26.3300	-0.903%	2	1,860	-11.698%
2026-07-07	27.1500	27.1500	25.9100	26.5700	+0.264%	7	1,858	-12.495%
2026-07-06	26.5000	26.5000	26.5000	26.5000	+0.189%	1	1,858	-12.264%
2026-07-02	25.4000	26.4500	25.4000	26.4500	+4.134%	30	1,835	-12.098%
2026-07-01	26.0000	26.0000	25.4000	25.4000	+2.834%	15	1,835	-8.465%
2026-06-30	26.0000	26.0000	24.4000	24.7000	-7.491%	26	1,840	-5.870%
2026-06-29	28.1000	28.1000	26.7000	26.7000	-3.784%	5	1,827	-12.921%
2026-06-26	25.4500	27.7500	25.4500	27.7500	+8.187%	2	1,822	-16.216%
2026-06-25	26.2000	26.2000	25.0000	25.6500	-2.841%	7	1,820	-9.357%
2026-06-24	22.8900	27.0000	22.8900	26.4000	+10.000%	118	1,816	-11.932%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-2.834%	3	1,867	-3.125%
2026-06-18	24.4500	24.7000	24.4500	24.7000	+1.646%	72	1,937	-5.870%
2026-06-17	25.1900	25.1900	24.3000	24.3000	-3.953%	12	1,937	-4.321%
2026-06-15	23.8000	26.0500	23.8000	25.3000	+18.501%	6	1,937	-8.103%
2026-06-12	20.7100	21.5000	20.7100	21.3500	-2.778%	4	1,937	+8.899%
2026-06-11	20.9000	21.9600	20.9000	21.9600	-3.132%	3	1,937	+5.874%
2026-06-10	22.0000	22.6700	22.0000	22.6700	-4.547%	7	1,936	+2.558%
2026-06-09	23.7500	23.7500	23.7500	23.7500	+2.151%	1	1,933	-2.105%
2026-06-08	23.2700	23.2700	23.2000	23.2500	-7.738%	39	1,932	0.000%
2026-06-04	25.8000	26.0700	25.2000	25.2000	+3.279%	7	1,967	-7.738%
2026-06-03	23.8000	24.5000	23.8000	24.4000	-3.175%	3	1,968	-4.713%
2026-06-02	25.2000	25.2000	25.2000	25.2000	-6.075%	1	1,966	-7.738%
2026-06-01	25.7400	26.9200	25.7400	26.8300	+13.207%	4	1,965	-13.343%
2026-05-29	23.4500	24.7000	23.4500	23.7000	-0.294%	8	1,968	-1.899%
2026-05-28	23.5000	23.8500	23.0800	23.7700	-0.126%	10	1,966	-2.188%
2026-05-27	23.0000	23.8000	23.0000	23.8000	+2.763%	23	1,960	-2.311%
2026-05-26	24.0600	24.0600	23.1600	23.1600	-8.277%	10	1,947	+0.389%
2026-05-22	26.0500	26.0500	25.2500	25.2500	-4.392%	2	1,946	-7.921%
2026-05-21	26.4100	26.4100	26.4100	26.4100	-3.260%	1	1,946	-11.965%
2026-05-20	27.3000	27.3000	27.3000	27.3000	-2.151%	1	1,946	-14.835%
2026-05-19	27.9000	27.9000	27.9000	27.9000	+1.936%	1	1,944	-16.667%
2026-05-18	28.0000	28.0800	27.3700	27.3700	+4.108%	11	1,944	-15.053%
2026-05-14	26.0000	26.2900	26.0000	26.2900	-4.919%	2	1,944	-11.563%
2026-05-13	27.6500	27.6500	27.6500	27.6500	+0.254%	10	1,944	-15.913%
2026-05-12	27.5800	27.5800	27.5800	27.5800	-4.897%	1	1,944	-15.700%
2026-05-11	28.3200	29.0000	28.3200	29.0000	+3.571%	7	1,944	-19.828%
2026-05-08	28.0000	28.6000	28.0000	28.0000	-6.667%	7	1,942	-16.964%
2026-05-07	31.2900	31.2900	29.6000	30.0000	-6.250%	10	1,937	-22.500%
2026-05-06	30.0000	32.0000	30.0000	32.0000	+18.519%	20	1,931	-27.344%
2026-05-05	26.3000	27.0000	26.3000	27.0000	0.000%	20	1,950	-13.889%
2026-05-04	27.0000	27.0000	27.0000	27.0000	-4.594%	5	1,938	-13.889%
2026-05-01	28.3000	28.3000	28.3000	28.3000	+6.792%	10	1,923	-17.845%
2026-04-30	26.5000	26.5000	26.5000	26.5000	-3.636%	7	1,923	-12.264%
2026-04-28	27.5000	27.5000	27.5000	27.5000	-5.563%	1	1,930	-15.455%
2026-04-27	29.1200	29.1200	29.1200	29.1200	+5.507%	1	1,929	-20.158%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+0.914%	1	1,930	-15.761%
2026-04-23	27.3500	27.3500	27.3500	27.3500	-9.437%	5	1,929	-14.991%
2026-04-20	29.9500	30.2000	29.0000	30.2000	-2.894%	25	1,924	-23.013%
2026-04-17	30.9000	31.1000	30.9000	31.1000	+1.934%	5	1,917	-25.241%
2026-04-15	30.0000	30.5100	30.0000	30.5100	+17.346%	5	1,922	-23.795%
2026-04-14	26.6000	26.6000	26.0000	26.0000	+0.386%	4	1,923	-10.577%
2026-04-13	25.9000	25.9000	25.9000	25.9000	+4.016%	1	1,917	-10.232%
2026-04-10	24.9000	24.9000	24.9000	24.9000	+1.840%	1	1,917	-6.627%
2026-04-09	24.4500	24.4500	24.4500	24.4500	-9.779%	1	1,917	-4.908%
2026-04-08	27.1000	27.1000	27.1000	27.1000	+4.231%	15	1,916	-14.207%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+3.544%	1	1,931	-10.577%
2026-04-02	25.1100	25.1100	25.1100	25.1100	-1.952%	1	1,933	-7.407%
2026-03-31	25.3000	25.8400	24.7000	25.6100	+5.914%	22	1,933	-9.215%
2026-03-30	23.5300	24.6500	23.5300	24.1800	+2.806%	9	1,924	-3.846%
2026-03-27	24.0500	24.0500	23.5100	23.5200	-5.920%	24	1,918	-1.148%
2026-03-26	26.0000	26.0000	25.0000	25.0000	-8.425%	16	1,938	-7.000%
2026-03-25	27.1000	27.3000	27.0700	27.3000	-1.015%	13	1,939	-14.835%
2026-03-24	27.5800	27.5800	27.5800	27.5800	-4.897%	30	1,926	-15.700%
2026-03-23	29.1700	29.2000	29.0000	29.0000	+5.917%	7	1,956	-19.828%
2026-03-20	27.3800	27.3800	27.3800	27.3800	-7.656%	2	1,961	-15.084%
2026-03-19	29.6500	29.6500	29.6500	29.6500	-4.355%	5	1,959	-21.585%
2026-03-18	30.7500	31.0000	30.7500	31.0000	-2.301%	3	1,954	-25.000%
2026-03-17	31.7300	31.7300	31.7300	31.7300	+11.372%	1	1,951	-26.725%
2026-03-16	28.4900	28.4900	28.4900	28.4900	+3.978%	1	1,952	-18.392%
2026-03-13	27.3000	28.0500	27.3000	27.4000	+1.481%	22	1,952	-15.146%
2026-03-12	27.3000	27.3000	27.0000	27.0000	+1.887%	8	1,952	-13.889%
2026-03-10	26.5000	26.5000	26.5000	26.5000	-5.357%	2	1,950	-12.264%
2026-03-09	28.0300	28.0300	26.3000	28.0000	-3.614%	3	1,948	-16.964%
2026-03-06	28.5500	29.0500	28.5500	29.0500	-3.488%	5	1,949	-19.966%
2026-03-04	30.1000	30.1000	30.1000	30.1000	+0.033%	5	1,954	-22.757%
2026-03-03	30.0900	30.0900	30.0900	30.0900	+1.143%	1	1,949	-22.732%
2026-03-02	29.7500	29.7500	29.7500	29.7500	+1.709%	2	1,949	-21.849%
2026-02-27	29.2500	29.2500	29.2500	29.2500	-0.612%	1	1,947	-20.513%
2026-02-26	29.2700	29.4300	29.2700	29.4300	+7.605%	2	1,946	-20.999%
2026-02-25	26.9000	27.3500	26.8000	27.3500	+6.049%	4	1,946	-14.991%
2026-02-24	25.7900	25.7900	25.7900	25.7900	+3.992%	25	1,946	-9.849%
2026-02-23	25.0000	25.0000	24.8000	24.8000	-9.818%	23	1,971	-6.250%
2026-02-20	27.5000	27.5000	27.5000	27.5000	+1.289%	2	1,951	-15.455%
2026-02-19	27.6500	27.6500	27.1500	27.1500	+0.742%	4	1,952	-14.365%
2026-02-18	25.8000	26.9500	25.8000	26.9500	+8.977%	105	1,950	-13.729%
2026-02-17	24.4000	24.7300	24.2500	24.7300	+2.190%	12	2,050	-5.985%
2026-02-13	24.0000	24.2000	23.9600	24.2000	-2.733%	17	2,034	-3.926%
2026-02-12	24.0000	24.8800	24.0000	24.8800	-0.480%	12	2,034	-6.551%
2026-02-11	26.5000	26.5000	25.0000	25.0000	-10.714%	123	2,039	-7.000%
2026-02-10	28.3100	28.3100	27.6600	28.0000	+1.818%	9	1,954	-16.964%
2026-02-09	28.8000	28.8000	27.5000	27.5000	-1.786%	27	1,951	-15.455%
2026-02-06	28.0000	28.0000	28.0000	28.0000	-5.277%	4	1,926	-16.964%
2026-02-05	27.8000	29.7000	27.8000	29.5600	+6.140%	23	1,925	-21.346%
2026-02-04	27.7500	29.1600	26.4000	27.8500	-18.088%	52	1,941	-16.517%
2026-02-02	33.0000	34.0000	33.0000	34.0000	-2.299%	15	1,899	-31.618%
2026-01-28	34.8000	34.8000	34.8000	34.8000	-0.855%	1	1,884	-33.190%
2026-01-27	34.4500	35.1000	34.3500	35.1000	-3.199%	78	1,885	-33.761%
2026-01-26	36.2600	36.2600	36.2600	36.2600	+1.003%	3	1,884	-35.880%
2026-01-23	36.2000	36.2000	35.6200	35.9000	-4.951%	7	1,882	-35.237%
2026-01-21	37.8000	37.8000	37.7700	37.7700	+3.479%	2	1,885	-38.443%
2026-01-20	36.0000	36.5000	35.7500	36.5000	-3.592%	4	1,885	-36.301%
2026-01-16	37.8600	37.8600	37.8600	37.8600	-0.106%	1	1,889	-38.590%
2026-01-15	36.6000	37.9000	36.6000	37.9000	-0.263%	3	1,889	-38.654%
2026-01-14	38.0000	38.0000	38.0000	38.0000	-0.835%	1	1,890	-38.816%
2026-01-13	38.3200	38.3200	38.3200	38.3200	+0.842%	1	1,889	-39.327%
2026-01-12	38.7700	38.7700	38.0000	38.0000	-2.414%	3	1,889	-38.816%
2026-01-09	38.9400	38.9400	38.9400	38.9400	-5.024%	1	1,890	-40.293%
2026-01-08	39.6000	41.1500	39.6000	41.0000	+1.990%	19	1,889	-43.293%
2026-01-07	39.7800	40.2000	39.7800	40.2000	+3.130%	2	1,885	-42.164%
2026-01-06	35.6700	38.9800	35.6700	38.9800	+12.659%	8	1,884	-40.354%
2026-01-05	34.9500	35.3500	34.4000	34.6000	-3.889%	32	1,882	-32.803%
2026-01-02	37.0000	37.0000	36.0000	36.0000	+1.551%	4	1,874	-35.417%
2025-12-31	35.5700	35.6000	35.4200	35.4500	-1.528%	42	1,864	-34.415%
2025-12-30	35.5000	36.0000	35.5000	36.0000	+2.857%	3	1,864	-35.417%
2025-12-29	35.0000	35.0000	35.0000	35.0000	-2.643%	1	1,862	-33.571%
2025-12-26	34.5500	35.9500	34.5500	35.9500	+3.902%	112	1,861	-35.327%
2025-12-23	34.6700	34.7000	34.6000	34.6000	-1.565%	4	1,753	-32.803%
2025-12-22	35.5000	36.1200	35.1500	35.1500	+6.515%	13	1,753	-33.855%
2025-12-19	32.8000	33.0000	32.6100	33.0000	-3.226%	33	1,747	-29.545%
2025-12-18	34.5500	34.5500	33.7200	34.1000	+4.122%	6	1,746	-31.818%
2025-12-17	32.7500	32.7500	32.7500	32.7500	-5.891%	2	1,740	-29.008%
2025-12-16	34.7500	34.8000	34.7200	34.8000	-4.658%	6	1,740	-33.190%
2025-12-15	36.0000	36.5000	36.0000	36.5000	-7.313%	12	1,737	-36.301%
2025-12-12	39.3800	39.3800	39.3800	39.3800	+3.495%	25	1,727	-40.960%
2025-12-10	41.5400	41.5400	37.0000	38.0500	-14.379%	47	1,727	-38.896%
2025-12-09	44.4400	44.4400	44.4400	44.4400	-3.391%	5	1,701	-47.682%
2025-12-08	45.4500	46.0000	45.4500	46.0000	+5.143%	4	1,696	-49.457%
2025-12-04	43.7500	43.7500	43.7500	43.7500	-0.568%	2	1,696	-46.857%
2025-12-03	44.0000	44.0000	44.0000	44.0000	+10.000%	2	1,694	-47.159%
2025-12-02	40.0000	40.0000	40.0000	40.0000	-1.961%	1	1,692	-41.875%
2025-12-01	40.8000	40.8000	40.8000	40.8000	-1.235%	1	1,691	-43.015%
2025-11-28	41.1000	41.5000	41.1000	41.3100	+2.506%	7	1,690	-43.718%
2025-11-26	39.8000	40.3000	39.8000	40.3000	+7.324%	3	1,690	-42.308%
2025-11-25	38.0000	38.0000	37.5500	37.5500	-1.184%	2	1,690	-38.083%
2025-11-24	38.0700	38.4000	38.0000	38.0000	0.000%	10	1,688	-38.816%
2025-11-21	37.3200	38.0000	37.3200	38.0000	-1.299%	5	1,680	-38.816%
2025-11-20	40.6000	40.6000	38.5000	38.5000	-11.677%	13	1,679	-39.610%
2025-11-19	43.9000	44.0000	43.5000	43.5900	-1.313%	8	1,670	-46.662%
2025-11-18	44.1700	44.1700	44.1700	44.1700	-1.844%	3	1,665	-47.362%
2025-11-17	45.4700	45.4700	45.0000	45.0000	-1.832%	4	1,665	-48.333%
2025-11-14	45.8400	45.8400	45.8400	45.8400	-1.419%	5	1,669	-49.280%
2025-11-13	47.0000	47.3000	46.5000	46.5000	-1.878%	66	1,664	-50.000%
2025-11-12	47.5200	47.5200	47.3900	47.3900	+0.830%	3	1,701	-50.939%
2025-11-11	47.3000	47.3000	47.0000	47.0000	-0.634%	2	1,700	-50.532%
2025-11-10	47.5000	47.5000	46.4300	47.3000	+4.530%	19	1,700	-50.846%
2025-11-07	46.0000	47.8000	44.8000	45.2500	-1.416%	6	1,697	-48.619%
2025-11-06	46.3000	46.3000	44.7000	45.9000	-2.340%	41	1,691	-49.346%
2025-11-05	48.1000	48.1000	47.0000	47.0000	-1.053%	49	1,652	-50.532%
2025-11-04	45.5000	47.5000	45.5000	47.5000	-12.844%	8	1,656	-51.053%
2025-11-03	53.6800	54.5000	53.6800	54.5000	+6.863%	4	1,647	-57.339%
2025-10-31	50.4000	51.0000	50.4000	51.0000	-0.196%	10	1,647	-54.412%
2025-10-30	51.1000	51.1000	51.1000	51.1000	+2.200%	13	1,647	-54.501%
2025-10-28	50.0000	50.0000	50.0000	50.0000	0.000%	5	1,652	-53.500%
2025-10-27	50.0000	50.0000	49.5000	50.0000	+2.103%	3	1,650	-53.500%
2025-10-24	48.9700	48.9700	48.9700	48.9700	+3.095%	1	1,650	-52.522%
2025-10-23	47.5000	47.5000	47.5000	47.5000	-1.452%	5	1,651	-51.053%
2025-10-20	48.2000	48.2000	48.2000	48.2000	+1.903%	1	1,646	-51.763%
2025-10-17	48.0000	48.0000	46.3900	47.3000	-5.305%	6	1,645	-50.846%
2025-10-15	49.9500	49.9500	49.9500	49.9500	+2.546%	1	1,643	-53.453%
2025-10-13	48.4000	48.7100	48.4000	48.7100	-0.572%	2	1,644	-52.269%
2025-10-10	50.3000	50.3000	48.7400	48.9900	-4.522%	38	1,644	-52.541%
2025-10-09	53.7000	53.7000	51.3100	51.3100	-3.498%	40	1,681	-54.687%
2025-10-08	52.1500	53.1700	52.1500	53.1700	+2.943%	2	1,717	-56.272%
2025-10-07	53.7000	53.7000	51.6400	51.6500	-3.728%	6	1,711	-54.985%
2025-10-06	53.4000	55.0000	53.3000	53.6500	+4.561%	22	1,711	-56.664%
2025-10-03	51.7700	51.7700	50.9700	51.3100	+3.239%	5	1,713	-54.687%
2025-10-02	50.1000	50.1000	49.1500	49.7000	-2.549%	25	1,716	-53.219%
2025-10-01	50.6500	51.2500	50.6500	51.0000	-2.224%	24	1,735	-54.412%
2025-09-30	52.1600	52.1600	52.1600	52.1600	+0.308%	2	1,757	-55.426%
2025-09-26	52.0200	52.0200	52.0000	52.0000	+0.289%	7	1,755	-55.288%
2025-09-25	51.8000	51.9500	51.8000	51.8500	-0.096%	3	1,762	-55.159%
2025-09-24	52.0000	52.0000	51.5000	51.9000	-0.192%	10	1,759	-55.202%
2025-09-23	53.3500	53.5000	52.0000	52.0000	-3.256%	9	1,753	-55.288%
2025-09-22	54.0000	56.0000	53.7500	53.7500	+1.896%	14	1,744	-56.744%
2025-09-19	49.8500	52.7500	49.8500	52.7500	+8.094%	3	1,746	-55.924%
2025-09-18	48.2700	49.2500	48.2700	48.8000	+2.521%	27	1,743	-52.357%
2025-09-17	48.8300	48.8300	46.9000	47.6000	-8.285%	79	1,747	-51.155%
2025-09-16	51.9000	51.9000	51.9000	51.9000	+0.096%	1	1,681	-55.202%
2025-09-15	52.0000	52.3000	51.8500	51.8500	+2.673%	9	1,682	-55.159%
2025-09-12	50.5000	50.5000	50.5000	50.5000	+1.692%	1	1,680	-53.960%
2025-09-11	49.6600	49.6600	49.6600	49.6600	+0.344%	1	1,680	-53.182%
2025-09-10	49.4900	49.4900	49.4900	49.4900	+2.890%	1	1,681	-53.021%
2025-09-09	48.1000	48.1000	48.1000	48.1000	+1.370%	1	1,681	-51.663%
2025-09-08	47.3400	47.4500	46.9300	47.4500	+3.152%	7	1,682	-51.001%
2025-09-05	46.0000	46.0000	46.0000	46.0000	-3.300%	1	1,682	-49.457%
2025-09-02	47.5700	47.5700	47.5000	47.5700	-6.211%	4	1,683	-51.125%
2025-08-25	51.7500	51.7500	50.7200	50.7200	-1.515%	4	1,682	-54.160%
2025-08-22	51.3900	51.5000	51.3900	51.5000	+10.373%	8	1,686	-54.854%
2025-08-20	47.0800	47.0800	46.6600	46.6600	-6.680%	11	1,691	-50.171%
2025-08-19	49.7700	50.0000	49.2200	50.0000	+4.123%	4	1,702	-53.500%
2025-08-18	48.0000	48.0300	48.0000	48.0200	+4.029%	5	1,701	-51.583%
2025-08-14	45.7500	46.8500	45.7500	46.1600	+2.806%	5	1,706	-49.632%
2025-08-13	44.9000	44.9000	44.9000	44.9000	-4.162%	6	1,706	-48.218%
2025-08-12	46.8500	46.8500	46.8500	46.8500	+5.281%	4	1,702	-50.374%
2025-08-08	48.4000	48.4000	44.5000	44.5000	-2.626%	8	1,698	-47.753%
2025-08-07	46.0000	46.0000	44.8000	45.7000	+2.352%	8	1,694	-49.125%
2025-08-06	42.0000	44.6500	42.0000	44.6500	-2.212%	14	1,702	-47.928%
2025-08-05	45.6600	45.6600	45.6600	45.6600	+5.621%	5	1,689	-49.080%
2025-08-04	43.2300	43.2300	43.2300	43.2300	+4.169%	1	1,686	-46.218%
2025-08-01	41.0000	42.0000	41.0000	41.5000	-4.532%	7	1,685	-43.976%
2025-07-31	43.9100	43.9100	43.4700	43.4700	+1.565%	3	1,678	-46.515%
2025-07-30	42.8000	42.8000	42.8000	42.8000	+1.302%	150	1,678	-45.678%
2025-07-29	42.1000	42.5000	42.1000	42.2500	-8.312%	19	1,528	-44.970%
2025-07-25	46.0800	46.0800	46.0800	46.0800	-1.748%	2	1,513	-49.544%
2025-07-21	47.3000	47.3000	46.9000	46.9000	+1.957%	3	1,515	-50.426%
2025-07-18	45.0000	46.0000	45.0000	46.0000	-0.433%	7	1,514	-49.457%
2025-07-17	46.0000	46.2000	46.0000	46.2000	-7.136%	11	1,507	-49.675%
2025-07-14	50.0300	50.0300	49.7500	49.7500	-4.198%	2	1,514	-53.266%
2025-07-10	51.0000	51.9300	50.8500	51.9300	+0.640%	10	1,514	-55.228%
2025-07-09	52.7500	52.9000	51.6000	51.6000	+0.487%	123	1,512	-54.942%
2025-07-08	51.3500	51.4500	51.2500	51.3500	-1.345%	74	1,483	-54.722%
2025-07-07	50.9000	52.1000	50.9000	52.0500	+6.224%	37	1,473	-55.331%
2025-07-03	49.0000	49.0000	49.0000	49.0000	-1.030%	1	1,480	-52.551%
2025-07-02	49.5100	49.5100	49.5100	49.5100	+5.340%	1	1,480	-53.040%
2025-07-01	47.0000	47.0000	47.0000	47.0000	-3.689%	1	1,509	-50.532%
2025-06-30	48.2500	48.8000	48.2500	48.8000	+6.156%	11	1,510	-52.357%
2025-06-27	46.6000	46.6000	45.9700	45.9700	-5.625%	31	1,519	-49.424%
2025-06-26	48.9000	50.0000	48.7100	48.7100	+2.483%	11	1,520	-52.269%
2025-06-24	44.9000	48.0000	44.9000	47.5300	+17.242%	7	1,529	-51.084%
2025-06-23	40.1500	40.5400	40.1500	40.5400	-1.626%	11	1,531	-42.649%
2025-06-20	40.5100	41.2100	40.5000	41.2100	-0.218%	52	1,540	-43.582%
2025-06-17	41.3000	41.3000	41.3000	41.3000	-1.078%	1	1,564	-43.705%
2025-06-16	42.7000	42.7000	41.7500	41.7500	+4.037%	4	1,565	-44.311%
2025-06-13	40.1200	40.1300	40.1200	40.1300	-6.674%	16	1,564	-42.063%
2025-06-12	43.0000	43.0000	43.0000	43.0000	+1.296%	3	1,568	-45.930%
2025-06-11	43.0000	43.0000	42.4500	42.4500	-3.325%	5	1,565	-45.230%
2025-06-09	43.8500	43.9100	43.7700	43.9100	+5.174%	9	1,567	-47.051%
2025-06-05	40.8200	41.7500	40.8200	41.7500	+2.078%	2	1,574	-44.311%
2025-06-04	40.1000	40.9000	40.1000	40.9000	+3.153%	4	1,576	-43.154%
2025-06-03	39.6500	39.6500	39.6500	39.6500	-1.856%	10	1,576	-41.362%
2025-06-02	40.4000	40.4000	40.4000	40.4000	-1.463%	1	1,566	-42.450%
2025-05-30	39.9000	41.0000	39.9000	41.0000	+1.990%	10	1,565	-43.293%
2025-05-29	40.8000	41.5000	40.2000	40.2000	-11.648%	8	1,562	-42.164%
2025-05-27	45.2500	45.5000	45.1700	45.5000	+3.292%	15	1,564	-48.901%
2025-05-23	44.4800	44.4800	44.0500	44.0500	-2.002%	22	1,554	-47.219%
2025-05-22	45.2000	45.2000	44.9500	44.9500	-0.663%	4	1,554	-48.276%
2025-05-21	45.2500	45.2500	45.2500	45.2500	-6.140%	1	1,551	-48.619%
2025-05-20	49.4000	49.4000	48.2100	48.2100	-0.393%	11	1,552	-51.773%
2025-05-19	48.3500	48.4000	48.3500	48.4000	-0.820%	2	1,563	-51.963%
2025-05-16	48.5000	48.8000	48.5000	48.8000	+4.721%	8	1,563	-52.357%
2025-05-15	47.3500	47.3500	46.6000	46.6000	-0.851%	6	1,561	-50.107%
2025-05-14	46.9000	47.0000	46.9000	47.0000	-1.879%	3	1,565	-50.532%
2025-05-13	45.9000	47.9000	45.9000	47.9000	+7.447%	4	1,568	-51.461%
2025-05-12	41.9200	44.5800	41.9200	44.5800	+12.633%	12	1,570	-47.847%
2025-05-09	40.5000	40.5000	39.5800	39.5800	+0.841%	34	1,578	-41.258%
2025-05-08	40.0000	40.0000	39.2500	39.2500	-4.385%	6	1,565	-40.764%
2025-05-07	38.3000	41.7600	38.3000	41.0500	-5.087%	38	1,571	-43.362%
2025-05-06	41.1500	43.4000	41.1500	43.2500	+1.288%	11	1,601	-46.243%
2025-05-05	42.7000	43.5000	42.6900	42.7000	+3.390%	51	1,610	-45.550%
2025-05-02	40.0000	41.6500	40.0000	41.3000	+7.273%	18	1,567	-43.705%
2025-05-01	38.5000	38.5000	38.5000	38.5000	+2.667%	1	1,568	-39.610%
2025-04-30	35.5000	37.5000	35.5000	37.5000	+3.477%	6	1,569	-38.000%
2025-04-28	36.2400	36.2400	36.2400	36.2400	+1.798%	1	1,573	-35.844%
2025-04-25	35.6000	35.6000	35.6000	35.6000	-0.420%	2	1,572	-34.691%
2025-04-24	33.5000	35.7500	33.5000	35.7500	+1.418%	4	1,571	-34.965%
2025-04-23	35.2500	35.2500	35.2500	35.2500	+3.829%	1	1,571	-34.043%
2025-04-22	32.6500	33.9500	32.6500	33.9500	+11.862%	2	1,572	-31.517%
2025-04-21	31.0000	31.0000	30.2000	30.3500	-1.557%	9	1,574	-23.394%
2025-04-16	31.5000	33.2500	30.8300	30.8300	-5.371%	18	1,575	-24.586%
2025-04-15	32.2500	32.5800	32.2500	32.5800	+4.056%	2	1,592	-28.637%
2025-04-14	31.3100	31.3100	31.3100	31.3100	+1.327%	10	1,590	-25.743%
2025-04-11	29.6300	30.9000	28.9000	30.9000	+1.913%	42	1,580	-24.757%
2025-04-10	29.9500	30.7300	28.3600	30.3200	-2.508%	46	1,588	-23.318%
2025-04-09	24.9000	31.1000	24.9000	31.1000	+25.403%	14	1,588	-25.241%
2025-04-08	27.8300	27.9500	24.1000	24.8000	-0.998%	92	1,602	-6.250%
2025-04-07	24.0000	25.4500	24.0000	25.0500	+1.212%	20	1,614	-7.186%
2025-04-04	26.0000	26.0000	24.4400	24.7500	-11.922%	78	1,596	-6.061%
2025-04-03	29.6100	29.7000	28.1000	28.1000	-14.848%	3	1,575	-17.260%
2025-04-02	33.0000	33.0000	33.0000	33.0000	+13.480%	6	1,574	-29.545%
2025-04-01	29.0800	29.0800	29.0800	29.0800	-4.342%	1	1,572	-20.048%
2025-03-31	30.0000	30.4000	28.5000	30.4000	-1.586%	12	1,573	-23.520%
2025-03-28	32.3500	32.3500	30.8900	30.8900	-6.252%	16	1,577	-24.733%
2025-03-27	33.3000	33.3000	32.9500	32.9500	+2.171%	55	1,573	-29.439%
2025-03-26	32.0000	32.2500	31.8500	32.2500	-4.529%	26	1,528	-27.907%
2025-03-25	33.6000	33.7800	33.6000	33.7800	-1.573%	4	1,529	-31.172%
2025-03-24	34.7500	34.9500	34.3200	34.3200	+3.906%	12	1,525	-32.255%
2025-03-21	33.0300	33.0300	33.0300	33.0300	+6.652%	8	1,513	-29.609%
2025-03-19	30.9700	30.9700	30.9700	30.9700	+2.686%	1	1,517	-24.927%
2025-03-18	29.2300	30.1600	29.2300	30.1600	-5.750%	15	1,517	-22.911%
2025-03-17	31.7000	32.0000	31.7000	32.0000	+8.475%	4	1,522	-27.344%
2025-03-14	30.2500	30.2500	29.5000	29.5000	+0.717%	70	1,526	-21.186%
2025-03-13	30.3000	30.3000	29.1000	29.2900	-2.171%	28	1,580	-20.621%
2025-03-12	29.0000	29.9400	29.0000	29.9400	+1.492%	14	1,580	-22.345%
2025-03-11	30.4700	30.9000	28.9000	29.5000	-5.053%	24	1,570	-21.186%
2025-03-10	33.0000	33.0000	30.5300	31.0700	-8.348%	13	1,548	-25.169%
2025-03-07	35.0000	35.0000	32.8800	33.9000	-0.470%	82	1,537	-31.416%
2025-03-06	34.0600	34.0600	34.0600	34.0600	-2.042%	1	1,552	-31.738%
2025-03-05	33.9000	34.7700	33.9000	34.7700	+2.931%	21	1,552	-33.132%
2025-03-04	31.7500	33.9500	30.9000	33.7800	+2.364%	13	1,531	-31.172%
2025-03-03	33.3000	33.3000	33.0000	33.0000	0.000%	30	1,527	-29.545%
2025-02-28	32.0000	33.1900	32.0000	33.0000	+1.538%	62	1,530	-29.545%
2025-02-27	34.5500	34.5500	32.5000	32.5000	-3.532%	23	1,550	-28.462%
2025-02-26	33.6900	33.6900	33.6900	33.6900	+2.401%	1	1,538	-30.988%
2025-02-25	32.5000	32.9000	31.5500	32.9000	-4.776%	11	1,542	-29.331%
2025-02-24	35.7100	35.7100	33.8600	34.5500	-4.690%	31	1,542	-32.706%
2025-02-21	37.8600	37.8600	36.2500	36.2500	-6.692%	36	1,546	-35.862%
2025-02-20	38.5600	38.8500	38.1000	38.8500	+1.702%	16	1,564	-40.154%
2025-02-19	39.0500	39.0500	38.2000	38.2000	-2.177%	12	1,572	-39.136%
2025-02-18	38.9000	39.0500	38.9000	39.0500	+4.552%	6	1,564	-40.461%
2025-02-14	37.6200	37.6200	37.3500	37.3500	-1.451%	12	1,573	-37.751%
2025-02-13	36.2500	37.9000	36.2500	37.9000	+0.451%	11	1,574	-38.654%
2025-02-12	34.8500	37.9000	34.8300	37.7300	+4.806%	21	1,574	-38.378%
2025-02-11	36.6000	36.6000	34.8500	36.0000	-2.439%	17	1,581	-35.417%
2025-02-10	34.9500	36.9000	34.5500	36.9000	+11.818%	11	1,568	-36.992%
2025-02-07	29.0000	34.8800	29.0000	33.0000	+17.815%	190	1,577	-29.545%
2025-02-06	25.5700	28.5000	25.5300	28.0100	+15.410%	78	1,632	-16.994%
2025-02-05	25.0000	25.4000	23.2900	24.2700	-15.140%	135	1,630	-4.203%
2025-02-04	28.3000	28.7700	27.9000	28.6000	+6.518%	19	1,557	-18.706%
2025-02-03	26.1600	27.8000	26.1600	26.8500	+1.705%	26	1,560	-13.408%
2025-01-31	26.9600	27.0000	25.9400	26.4000	+1.149%	192	1,585	-11.932%
2025-01-30	24.1000	26.4000	24.0000	26.1000	-1.509%	140	1,578	-10.920%
2025-01-29	27.0000	27.1000	25.9000	26.5000	-3.285%	42	1,538	-12.264%
2025-01-28	27.0000	27.4000	27.0000	27.4000	-0.364%	10	1,522	-15.146%
2025-01-27	27.3000	28.3000	27.3000	27.5000	+0.182%	58	1,515	-15.455%
2025-01-24	27.7000	28.1000	27.1000	27.4500	+0.476%	36	1,499	-15.301%
2025-01-23	26.5900	27.4000	26.5900	27.3200	+0.478%	57	1,484	-14.898%
2025-01-22	27.4700	27.8000	27.1700	27.1900	+0.704%	9	1,470	-14.491%
2025-01-21	27.0000	27.0000	27.0000	27.0000	-1.026%	5	1,461	-13.889%
2025-01-17	27.8000	28.0500	27.2800	27.2800	-5.179%	88	1,461	-14.773%
2025-01-16	27.5600	28.8800	27.5600	28.7700	+7.151%	6	1,461	-19.187%
2025-01-15	26.9000	26.9700	26.6000	26.8500	+6.972%	18	1,463	-13.408%
2025-01-14	26.7000	26.7000	25.1000	25.1000	-4.272%	5	1,479	-7.371%
2025-01-13	26.2200	26.2200	26.2200	26.2200	-0.304%	1	1,479	-11.327%
2025-01-10	25.1500	26.6500	25.1500	26.3000	+3.543%	1,276	1,479	-11.597%
2025-01-08	25.8500	25.8500	25.2500	25.4000	-4.511%	12	846	-8.465%
2025-01-07	28.0000	28.0000	26.5000	26.6000	+0.075%	56	846	-12.594%
2025-01-06	26.8000	26.8000	26.5000	26.5800	+4.154%	17	836	-12.528%
2025-01-03	24.4500	25.5500	24.4400	25.5200	+6.555%	134	839	-8.895%
2025-01-02	22.8500	24.1300	22.8500	23.9500	+10.624%	42	782	-2.923%
2024-12-31	21.9000	22.0000	21.6500	21.6500	-5.870%	37	721	+7.390%
2024-12-30	22.0000	23.0000	21.7500	23.0000	+2.222%	60	721	+1.087%
2024-12-27	23.6200	23.6200	21.7000	22.5000	-1.961%	68	677	+3.333%
2024-12-26	22.9000	23.1300	22.6000	22.9500	-0.217%	32	646	+1.307%
2024-12-24	23.2000	23.2000	22.5000	23.0000	-1.919%	41	616	+1.087%
2024-12-23	22.8000	23.5500	22.8000	23.4500	+5.393%	50	616	-0.853%
2024-12-20	21.9500	22.9400	21.9500	22.2500	-0.314%	49	593	+4.494%
2024-12-19	22.3000	22.3700	21.8500	22.3200	-3.544%	42	564	+4.167%
2024-12-18	23.4700	24.9000	22.6500	23.1400	+3.767%	158	552	+0.475%
2024-12-17	21.6000	22.3000	21.6000	22.3000	+0.677%	60	523	+4.260%
2024-12-16	22.5500	22.6500	22.0000	22.1500	+2.262%	96	541	+4.966%
2024-12-13	22.5000	22.9000	21.5700	21.6600	-5.000%	470	485	+7.341%
2024-12-12	23.7200	23.7200	22.8000	22.8000	+4.587%	101	258	+1.974%
2024-12-11	24.0000	24.0000	21.8000	21.8000	-12.450%	31	179	+6.651%
2024-12-10	25.3500	25.3500	24.9000	24.9000	-3.675%	2	153	-6.627%
2024-12-09	25.6500	25.9400	25.6500	25.8500	-1.524%	7	152	-10.058%
2024-12-06	26.5500	26.5500	25.7500	26.2500	+5.422%	88	147	-11.429%
2024-12-05	27.9000	27.9000	24.9000	24.9000	-18.521%	98	106	-6.627%
2024-12-04	30.4000	30.5600	29.6000	30.5600	-3.990%	4	84	-23.920%
2024-12-02	31.4400	31.8300	31.4400	31.8300	+2.578%	2	83	-26.956%
2024-11-29	31.0300	31.0300	31.0300	31.0300	+2.409%	2	84	-25.073%
2024-11-27	31.3600	31.7500	30.3000	30.3000	+0.331%	7	80	-23.267%
2024-11-22	29.6000	30.2000	29.6000	30.2000	+3.602%	8	80	-23.013%
2024-11-21	28.7000	29.1500	28.7000	29.1500	+1.391%	3	78	-20.240%

.dark-mode .MDd80W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDd80W{ 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