Dark

UBER20270115C60
UBER Jan 15 2027 60.00 Call (UBER270115C00060000)
option OPRA

EOD

Oct 1, 2026

10.62-7.813%(-0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2700	11.2700	10.3100	10.6200	-7.813%	23	1,998	0.000%
2026-09-30	11.6500	11.6500	11.3000	11.5200	-4.239%	22	1,982	-7.813%
2026-09-29	11.3000	12.2000	11.3000	12.0300	+9.863%	33	1,968	-11.721%
2026-09-28	11.3500	11.5000	10.9500	10.9500	-7.673%	63	1,985	-3.014%
2026-09-25	11.8000	11.8600	11.8000	11.8600	-0.753%	5	1,930	-10.455%
2026-09-24	12.4000	12.4000	11.7500	11.9500	-1.240%	36	1,931	-11.130%
2026-09-23	12.0300	12.3500	11.8000	12.1000	-2.024%	34	1,930	-12.231%
2026-09-22	13.9700	13.9700	12.3500	12.3500	-8.451%	6	1,906	-14.008%
2026-09-21	13.5500	13.6000	13.0700	13.4900	+2.197%	17	1,904	-21.275%
2026-09-18	12.9300	13.3100	12.9300	13.2000	-4.348%	23	1,901	-19.545%
2026-09-17	13.6000	13.8000	13.3500	13.8000	-5.155%	53	1,906	-23.043%
2026-09-16	14.0000	15.1000	13.5500	14.5500	+0.483%	17	1,882	-27.010%
2026-09-15	14.3400	14.5400	14.3400	14.4800	-2.492%	29	1,877	-26.657%
2026-09-14	14.2000	15.1900	14.2000	14.8500	+3.556%	27	1,865	-28.485%
2026-09-11	14.8500	14.8500	14.0000	14.3400	-8.077%	21	1,864	-25.941%
2026-09-10	12.7000	15.6000	12.4200	15.6000	+9.244%	32	1,857	-31.923%
2026-09-09	15.1500	15.1500	14.0900	14.2800	-9.620%	49	1,855	-25.630%
2026-09-08	15.4700	16.4500	15.4700	15.8000	-16.535%	23	1,865	-32.785%
2026-09-04	17.7500	18.9300	17.7500	18.9300	+5.167%	8	1,872	-43.899%
2026-09-03	18.0000	18.0000	18.0000	18.0000	-4.509%	2	1,872	-41.000%
2026-09-02	18.9000	18.9000	18.4900	18.8500	+4.374%	3	1,872	-43.660%
2026-09-01	18.0600	18.0600	18.0600	18.0600	-2.273%	1	1,872	-41.196%
2026-08-31	18.7100	18.7100	18.0000	18.4800	-11.154%	21	1,872	-42.532%
2026-08-28	19.7800	20.8000	19.7800	20.8000	+8.333%	16	1,886	-48.942%
2026-08-27	18.8700	19.2000	18.8700	19.2000	-8.353%	3	1,902	-44.688%
2026-08-26	23.8500	24.4000	20.9500	20.9500	-3.767%	27	1,901	-49.308%
2026-08-25	22.0000	22.0000	21.7700	21.7700	+3.667%	3	1,896	-51.217%
2026-08-24	21.0000	21.0000	21.0000	21.0000	-0.709%	2	1,899	-49.429%
2026-08-21	20.9000	22.3500	20.8900	21.1500	+0.955%	9	1,900	-49.787%
2026-08-20	21.7000	22.1000	20.7000	20.9500	-0.238%	44	1,898	-49.308%
2026-08-19	19.9500	21.0000	19.9500	21.0000	+9.432%	18	1,931	-49.429%
2026-08-18	19.0000	19.4000	19.0000	19.1900	+6.670%	8	1,943	-44.659%
2026-08-17	18.4000	18.8000	17.9900	17.9900	-1.962%	43	1,946	-40.967%
2026-08-14	19.9500	19.9500	18.3400	18.3500	-0.703%	120	1,944	-42.125%
2026-08-13	17.4900	18.5500	17.4900	18.4800	+1.874%	13	1,857	-42.532%
2026-08-12	19.5800	19.7000	17.9400	18.1400	-11.942%	26	1,864	-41.455%
2026-08-11	20.5900	21.1500	20.5000	20.6000	+4.569%	15	1,845	-48.447%
2026-08-10	19.0000	20.0000	19.0000	19.7000	+10.986%	33	1,853	-46.091%
2026-08-07	15.5000	18.0000	15.5000	17.7500	+24.126%	76	1,881	-40.169%
2026-08-06	13.0000	14.5000	12.6000	14.3000	+14.859%	53	1,944	-25.734%
2026-08-05	13.0600	13.0600	11.4000	12.4500	-20.192%	109	1,942	-14.699%
2026-08-04	15.3500	16.0000	15.1500	15.6000	+0.645%	47	1,934	-31.923%
2026-08-03	14.9000	15.5000	14.9000	15.5000	+9.541%	8	1,930	-31.484%
2026-07-31	14.2000	14.2000	14.1500	14.1500	+2.388%	2	1,937	-24.947%
2026-07-30	13.5000	13.8200	13.4800	13.8200	-9.673%	14	1,938	-23.155%
2026-07-29	14.7000	15.6200	14.3000	15.3000	+4.795%	32	1,947	-30.588%
2026-07-28	13.8000	14.6000	13.8000	14.6000	+13.178%	40	1,959	-27.260%
2026-07-27	12.0000	12.9000	11.9000	12.9000	+12.174%	7	1,985	-17.674%
2026-07-24	13.4900	13.6500	11.5000	11.5000	-14.179%	20	1,980	-7.652%
2026-07-23	14.5000	14.5000	13.4000	13.4000	-9.153%	39	1,981	-20.746%
2026-07-22	15.5500	15.5500	14.7500	14.7500	-6.940%	17	1,997	-28.000%
2026-07-21	15.9000	15.9400	15.6500	15.8500	-7.201%	38	2,003	-32.997%
2026-07-20	16.6000	17.0800	15.9500	17.0800	+2.398%	25	1,972	-37.822%
2026-07-17	16.5000	16.6800	16.5000	16.6800	-2.741%	2	1,948	-36.331%
2026-07-16	18.5500	18.5500	17.1500	17.1500	-2.112%	34	1,949	-38.076%
2026-07-15	17.7000	17.7000	17.5200	17.5200	+5.225%	2	1,923	-39.384%
2026-07-14	17.1000	17.1000	16.6500	16.6500	-11.200%	4	1,923	-36.216%
2026-07-13	19.4000	19.7700	18.5600	18.7500	-0.531%	22	1,925	-43.360%
2026-07-10	19.0000	19.7000	18.5900	18.8500	+7.961%	20	1,936	-43.660%
2026-07-09	17.4600	17.4600	17.4600	17.4600	-0.795%	3	1,933	-39.175%
2026-07-08	17.2500	17.6000	17.1500	17.6000	-5.882%	14	1,930	-39.659%
2026-07-07	17.7500	18.8500	17.7500	18.7000	+5.056%	3	1,924	-43.209%
2026-07-06	18.5000	18.5000	17.4000	17.8000	-3.784%	25	1,924	-40.337%
2026-07-02	17.2500	18.5000	17.0500	18.5000	+6.139%	6	1,916	-42.595%
2026-07-01	16.9000	17.5000	16.9000	17.4300	+5.127%	6	1,916	-39.071%
2026-06-30	18.4300	18.4300	16.4600	16.5800	-10.378%	15	1,914	-35.947%
2026-06-29	19.6600	21.0200	18.5000	18.5000	-5.852%	27	1,912	-42.595%
2026-06-26	17.4700	20.0200	17.4700	19.6500	+16.272%	6	1,913	-45.954%
2026-06-25	17.8500	17.8500	16.9000	16.9000	-8.401%	27	1,912	-37.160%
2026-06-24	17.1000	19.7200	17.0000	18.4500	+25.510%	232	1,887	-42.439%
2026-06-23	15.9400	15.9400	14.7000	14.7000	-11.232%	38	2,031	-27.755%
2026-06-22	16.3000	16.6200	15.9000	16.5600	-0.241%	12	2,007	-35.870%
2026-06-18	16.8700	16.8700	16.6000	16.6000	-1.775%	28	2,020	-36.024%
2026-06-17	17.4000	17.4000	16.9000	16.9000	-5.322%	3	2,020	-37.160%
2026-06-16	17.5000	18.5000	17.5000	17.8500	+3.418%	58	2,020	-40.504%
2026-06-15	16.0000	17.8000	16.0000	17.2600	+22.238%	85	1,983	-38.470%
2026-06-12	13.9400	14.2000	13.6000	14.1200	-3.946%	46	1,983	-24.788%
2026-06-11	13.8500	14.7000	13.5500	14.7000	-2.455%	70	1,983	-27.755%
2026-06-10	15.0000	15.0700	15.0000	15.0700	-4.013%	80	1,948	-29.529%
2026-06-09	15.6000	16.0500	15.2000	15.7000	+1.030%	37	1,898	-32.357%
2026-06-08	15.5000	16.0000	15.5000	15.5400	-2.875%	99	1,927	-31.660%
2026-06-05	16.5500	16.7400	15.7500	16.0000	-11.553%	14	1,843	-33.625%
2026-06-04	18.0900	18.0900	18.0900	18.0900	+10.305%	1	1,831	-41.294%
2026-06-03	16.1700	16.4000	16.1700	16.4000	-3.981%	13	1,831	-35.244%
2026-06-02	17.6800	17.8000	17.0000	17.0800	-9.197%	29	1,836	-37.822%
2026-06-01	17.5000	19.4500	17.0000	18.8100	+9.360%	42	1,829	-43.541%
2026-05-29	16.7500	17.2500	16.5500	17.2000	+6.173%	115	1,821	-38.256%
2026-05-28	15.5000	16.4000	15.5000	16.2000	+3.185%	17	1,870	-34.444%
2026-05-26	16.6000	16.6000	15.7000	15.7000	-8.455%	78	1,863	-32.357%
2026-05-22	18.8000	18.8700	17.1500	17.1500	-8.289%	71	1,795	-38.076%
2026-05-21	18.2100	18.7300	18.2000	18.7000	-4.348%	7	1,776	-43.209%
2026-05-20	19.5500	19.5500	19.5500	19.5500	+1.558%	1	1,776	-45.678%
2026-05-19	20.1500	20.1500	19.2500	19.2500	-0.517%	2	1,771	-44.831%
2026-05-18	20.2000	20.2000	19.3500	19.3500	-2.273%	6	1,771	-45.116%
2026-05-15	19.7200	19.8000	19.7100	19.8000	+1.538%	3	1,771	-46.364%
2026-05-14	18.2500	19.5000	18.2500	19.5000	-0.409%	2	1,769	-45.538%
2026-05-13	19.5800	19.5800	19.5800	19.5800	-1.360%	2	1,768	-45.761%
2026-05-12	19.9700	19.9700	19.8500	19.8500	-4.429%	6	1,768	-46.499%
2026-05-11	20.6500	21.0000	20.6500	20.7700	+3.850%	12	1,768	-48.869%
2026-05-08	19.6900	20.5000	19.6900	20.0000	-8.173%	37	1,782	-46.900%
2026-05-07	21.2000	21.7800	21.2000	21.7800	-9.061%	12	1,777	-51.240%
2026-05-06	22.6000	23.9500	22.5000	23.9500	+29.810%	12	1,768	-55.658%
2026-05-05	19.6000	19.6700	18.4500	18.4500	-3.906%	64	1,775	-42.439%
2026-05-04	19.2500	19.7500	19.2000	19.2000	-5.651%	16	1,775	-44.688%
2026-05-01	20.4400	20.4400	20.2600	20.3500	+0.743%	3	1,775	-47.813%
2026-04-30	19.0000	20.2000	19.0000	20.2000	+4.663%	68	1,775	-47.426%
2026-04-29	19.3000	19.3000	19.3000	19.3000	-3.980%	50	1,818	-44.974%
2026-04-28	21.0000	21.3700	20.0500	20.1000	-8.177%	34	1,859	-47.164%
2026-04-27	21.1000	21.8900	21.1000	21.8900	+9.286%	3	1,860	-51.485%
2026-04-24	19.5000	20.0300	19.4200	20.0300	+2.455%	57	1,859	-46.980%
2026-04-23	21.5500	21.5500	19.5500	19.5500	-6.010%	5	1,915	-45.678%
2026-04-22	21.1200	21.1200	20.8000	20.8000	-5.455%	7	1,914	-48.942%
2026-04-21	23.0000	23.3000	22.0000	22.0000	-2.092%	11	1,916	-51.727%
2026-04-20	21.5000	22.4700	21.5000	22.4700	-2.304%	8	1,916	-52.737%
2026-04-17	22.3200	23.0000	22.3200	23.0000	+4.784%	23	1,919	-53.826%
2026-04-16	22.7700	22.8500	21.9500	21.9500	-3.304%	5	1,940	-51.617%
2026-04-15	22.0500	22.7000	21.7500	22.7000	+21.716%	33	1,940	-53.216%
2026-04-14	18.6000	18.6500	18.5500	18.6500	+1.359%	14	1,970	-43.056%
2026-04-13	18.4000	18.4000	18.4000	18.4000	+8.363%	10	1,954	-42.283%
2026-04-10	18.7000	18.7000	16.9000	16.9800	-5.667%	18	1,954	-37.456%
2026-04-09	17.8500	18.0000	16.9500	18.0000	-2.965%	6	1,954	-41.000%
2026-04-08	20.5000	20.5000	18.5000	18.5500	+3.056%	49	1,955	-42.749%
2026-04-07	17.9600	18.2500	17.9600	18.0000	-3.226%	3	1,959	-41.000%
2026-04-06	18.1000	18.7000	18.1000	18.6000	+2.762%	11	1,960	-42.903%
2026-04-02	17.0500	18.5000	17.0000	18.1000	-2.162%	8	1,955	-41.326%
2026-04-01	18.6000	19.2500	18.3400	18.5000	-0.698%	101	1,955	-42.595%
2026-03-31	17.8000	18.6300	17.8000	18.6300	+8.000%	22	1,879	-42.995%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+3.916%	1	1,857	-38.435%
2026-03-27	16.5000	16.9000	16.5000	16.6000	-5.143%	37	1,856	-36.024%
2026-03-26	18.8000	19.0600	17.5000	17.5000	-11.839%	27	1,823	-39.314%
2026-03-25	20.0600	20.0600	19.7000	19.8500	+1.018%	33	1,802	-46.499%
2026-03-24	20.3200	20.3200	19.6500	19.6500	-8.562%	5	1,793	-45.954%
2026-03-23	21.2500	21.4900	20.8200	21.4900	+5.654%	11	1,797	-50.582%
2026-03-20	20.1000	20.9500	20.1000	20.3400	-5.833%	23	1,804	-47.788%
2026-03-19	22.1900	22.1900	21.6000	21.6000	-4.170%	2	1,818	-50.833%
2026-03-18	23.0000	23.0000	22.5400	22.5400	-7.585%	7	1,818	-52.884%
2026-03-17	22.9500	24.6000	22.9500	24.3900	+17.260%	42	1,819	-56.458%
2026-03-16	21.0000	21.0000	20.8000	20.8000	+4.156%	5	1,849	-48.942%
2026-03-13	20.9000	20.9500	19.9700	19.9700	+1.888%	82	1,852	-46.820%
2026-03-12	20.3200	20.3200	19.6000	19.6000	-5.085%	11	1,770	-45.816%
2026-03-11	20.8000	20.8000	20.6100	20.6500	+4.030%	28	1,780	-48.571%
2026-03-10	19.3700	19.8500	19.3700	19.8500	-0.501%	4	1,763	-46.499%
2026-03-09	20.5500	20.5500	19.9200	19.9500	-5.450%	41	1,759	-46.767%
2026-03-06	21.5300	21.5300	21.1000	21.1000	-3.872%	10	1,723	-49.668%
2026-03-05	22.0500	22.0500	21.9500	21.9500	-3.091%	5	1,725	-51.617%
2026-03-04	22.6500	22.6500	22.6500	22.6500	+0.354%	3	1,725	-53.113%
2026-03-03	21.0100	22.5700	21.0100	22.5700	+0.535%	9	1,728	-52.946%
2026-03-02	21.2000	22.4500	21.2000	22.4500	+2.185%	7	1,734	-52.695%
2026-02-27	21.6000	21.9700	21.6000	21.9700	+1.713%	14	1,737	-51.661%
2026-02-26	20.7000	21.6000	20.7000	21.6000	+12.794%	78	1,749	-50.833%
2026-02-25	19.1000	19.7000	19.1000	19.1500	+6.389%	20	1,669	-44.543%
2026-02-24	18.5000	18.5000	18.0000	18.0000	+0.446%	14	1,669	-41.000%
2026-02-23	18.0000	18.7500	17.7500	17.9200	-12.798%	14	1,669	-40.737%
2026-02-20	20.5200	20.5500	20.5200	20.5500	+5.385%	5	1,667	-48.321%
2026-02-19	20.1500	20.1500	19.5000	19.5000	-1.166%	3	1,670	-45.538%
2026-02-18	19.3000	19.7300	19.1600	19.7300	+15.044%	13	1,667	-46.173%
2026-02-17	17.5000	17.5000	17.1500	17.1500	+1.359%	5	1,671	-38.076%
2026-02-13	17.9400	17.9400	16.9200	16.9200	-6.000%	9	1,667	-37.234%
2026-02-12	17.2100	18.0000	17.2100	18.0000	-1.532%	5	1,667	-41.000%
2026-02-11	20.0000	20.0000	18.2800	18.2800	-9.505%	32	1,668	-41.904%
2026-02-10	21.0400	21.1000	20.2000	20.2000	-2.651%	8	1,644	-47.426%
2026-02-09	20.4800	21.0000	20.4800	20.7500	-0.240%	6	1,644	-48.819%
2026-02-06	21.0000	21.1500	20.2400	20.8000	-3.256%	93	1,646	-48.942%
2026-02-05	21.5700	23.2000	20.6400	21.5000	+7.500%	22	1,596	-50.605%
2026-02-04	23.0000	23.0000	19.1000	20.0000	-15.146%	33	1,596	-46.900%
2026-02-03	25.3900	25.3900	23.5700	23.5700	-10.414%	14	1,590	-54.943%
2026-02-02	25.4800	26.6500	25.4800	26.3100	-3.450%	23	1,584	-59.635%
2026-01-29	26.3800	27.2500	25.5000	27.2500	+4.687%	81	1,585	-61.028%
2026-01-28	26.0300	26.0300	26.0300	26.0300	-7.036%	2	1,571	-59.201%
2026-01-23	28.7500	28.7500	28.0000	28.0000	-0.709%	7	1,569	-62.071%
2026-01-22	29.4000	30.2000	27.3500	28.2000	-1.811%	34	1,575	-62.340%
2026-01-20	28.2000	28.7200	28.2000	28.7200	-2.644%	8	1,604	-63.022%
2026-01-16	29.5000	29.5000	29.0000	29.5000	0.000%	5	1,610	-64.000%
2026-01-15	29.2700	29.6500	29.2700	29.5000	-1.667%	4	1,610	-64.000%
2026-01-14	30.8000	30.8000	29.6600	30.0000	-2.913%	11	1,614	-64.600%
2026-01-13	30.0000	31.0000	30.0000	30.9000	+1.311%	9	1,620	-65.631%
2026-01-09	30.5000	30.8500	30.5000	30.5000	-3.481%	4	1,620	-65.180%
2026-01-08	31.4800	32.3900	31.4800	31.6000	-1.250%	7	1,622	-66.392%
2026-01-07	32.2500	32.6000	31.4000	32.0000	+5.785%	56	1,628	-66.813%
2026-01-06	28.8700	30.7300	28.8700	30.2500	+12.037%	18	1,614	-64.893%
2026-01-05	27.4400	27.4500	26.3500	27.0000	-5.263%	23	1,611	-60.667%
2026-01-02	28.7700	28.9000	28.5000	28.5000	+3.636%	8	1,611	-62.737%
2025-12-31	27.5000	27.5000	27.5000	27.5000	-1.186%	1	1,610	-61.382%
2025-12-30	27.7200	28.0800	27.7200	27.8300	+1.163%	43	1,610	-61.840%
2025-12-29	26.8500	27.7000	26.8500	27.5100	+1.513%	15	1,582	-61.396%
2025-12-26	27.1000	27.1500	27.1000	27.1000	-0.368%	5	1,587	-60.812%
2025-12-24	26.8200	27.2000	26.8200	27.2000	+1.758%	5	1,587	-60.956%
2025-12-23	27.5300	27.5300	25.4000	26.7300	-1.692%	19	1,587	-60.269%
2025-12-22	28.2400	28.2400	26.9000	27.1900	+5.880%	17	1,586	-60.942%
2025-12-19	25.7000	25.8000	24.9300	25.6800	-1.985%	30	1,573	-58.645%
2025-12-18	26.6000	26.6500	26.2000	26.2000	+1.550%	4	1,561	-59.466%
2025-12-17	26.2000	26.4000	25.0000	25.8000	-4.621%	41	1,559	-58.837%
2025-12-16	28.0600	28.0600	26.7800	27.0500	-5.088%	19	1,524	-60.739%
2025-12-15	29.5900	29.5900	28.5000	28.5000	-11.491%	28	1,521	-62.737%
2025-12-12	30.6500	32.2000	30.6500	32.2000	+6.096%	4	1,497	-67.019%
2025-12-11	30.3500	30.3500	30.3500	30.3500	+1.200%	5	1,498	-65.008%
2025-12-10	34.1100	34.1100	29.5000	29.9900	-19.186%	60	1,493	-64.588%
2025-12-08	37.2600	37.2600	37.1100	37.1100	+1.532%	11	1,477	-71.382%
2025-12-05	36.5500	36.5500	36.5500	36.5500	+2.009%	2	1,481	-70.944%
2025-12-04	35.4000	35.8300	35.4000	35.8300	-1.077%	5	1,479	-70.360%
2025-12-03	36.4300	36.4300	36.0000	36.2200	+8.932%	21	1,474	-70.679%
2025-12-02	33.2500	33.2500	33.2500	33.2500	+3.744%	1	1,463	-68.060%
2025-12-01	32.0500	32.0500	32.0500	32.0500	-2.524%	1	1,464	-66.864%
2025-11-28	32.3100	33.1800	32.3100	32.8800	+1.796%	8	1,463	-67.701%
2025-11-26	31.2500	32.3000	30.8000	32.3000	+7.667%	4	1,457	-67.121%
2025-11-25	30.1700	30.7000	29.8800	30.0000	-1.088%	6	1,457	-64.600%
2025-11-24	30.0000	30.5000	29.9000	30.3300	+1.779%	22	1,453	-64.985%
2025-11-21	30.0000	30.0300	29.5000	29.8000	-4.180%	55	1,436	-64.362%
2025-11-20	35.0000	35.0000	30.0000	31.1000	-12.394%	49	1,414	-65.852%
2025-11-19	35.7000	35.7000	35.5000	35.5000	-1.252%	3	1,404	-70.085%
2025-11-18	37.5700	37.5700	35.9500	35.9500	-4.869%	2	1,404	-70.459%
2025-11-17	37.7000	37.7900	37.0000	37.7900	-3.053%	11	1,405	-71.897%
2025-11-13	38.9800	38.9800	38.9800	38.9800	-0.612%	1	1,411	-72.755%
2025-11-12	40.0500	40.2000	38.9000	39.2200	+0.051%	22	1,410	-72.922%
2025-11-10	38.1500	39.2000	38.1500	39.2000	+2.403%	10	1,417	-72.908%
2025-11-07	38.0000	38.3400	38.0000	38.2800	+1.003%	30	1,419	-72.257%
2025-11-06	37.0500	38.0500	37.0500	37.9000	-5.131%	22	1,449	-71.979%
2025-11-05	39.9500	39.9500	39.9500	39.9500	-0.100%	2	1,461	-73.417%
2025-11-04	37.5000	39.9900	37.5000	39.9900	-12.590%	14	1,459	-73.443%
2025-11-03	44.4000	45.7500	44.4000	45.7500	+5.927%	6	1,457	-76.787%
2025-10-31	42.4000	43.1900	42.4000	43.1900	+4.779%	2	1,457	-75.411%
2025-10-29	41.2200	41.2200	41.2200	41.2200	-6.318%	1	1,458	-74.236%
2025-10-28	42.0500	44.0000	42.0500	44.0000	+4.637%	6	1,458	-75.864%
2025-10-27	41.2000	42.1000	41.2000	42.0500	+3.444%	9	1,456	-74.744%
2025-10-24	41.0000	41.0000	40.6500	40.6500	+3.146%	5	1,456	-73.875%
2025-10-23	39.4100	39.4100	39.4100	39.4100	-1.401%	3	1,456	-73.053%
2025-10-20	40.0600	40.0600	39.9700	39.9700	-2.298%	2	1,456	-73.430%
2025-10-15	41.6000	41.6000	40.9100	40.9100	+0.888%	5	1,455	-74.041%
2025-10-13	40.5000	40.5500	40.5000	40.5500	+0.620%	54	1,455	-73.810%
2025-10-10	40.9000	40.9000	40.3000	40.3000	-4.184%	2	1,503	-73.648%
2025-10-09	42.5000	42.5000	42.0600	42.0600	-6.409%	5	1,502	-74.750%
2025-10-08	44.7500	44.9400	44.7500	44.9400	-3.521%	4	1,502	-76.368%
2025-10-06	45.7800	46.5800	45.7800	46.5800	+13.804%	27	1,502	-77.201%
2025-10-02	40.9300	40.9300	40.9300	40.9300	-10.044%	1	1,479	-74.053%
2025-09-29	44.8500	45.5000	44.8500	45.5000	+4.238%	11	1,479	-76.659%
2025-09-26	43.5500	43.6500	43.4400	43.6500	+0.345%	15	1,488	-75.670%
2025-09-25	43.5000	43.5000	43.5000	43.5000	+0.671%	1	1,502	-75.586%
2025-09-24	43.3000	43.3000	43.2100	43.2100	-4.403%	2	1,502	-75.422%
2025-09-23	45.2000	45.2000	45.2000	45.2000	-0.659%	1	1,501	-76.504%
2025-09-22	47.1200	47.6900	45.5000	45.5000	+13.693%	3	1,500	-76.659%
2025-09-18	40.0200	40.0200	40.0200	40.0200	+0.050%	1	1,502	-73.463%
2025-09-17	39.5800	40.0000	39.4100	40.0000	-10.031%	5	1,502	-73.450%
2025-09-16	45.2000	45.2000	44.4600	44.4600	+1.045%	2	1,503	-76.113%
2025-09-15	43.7300	44.0000	43.7300	44.0000	+6.280%	3	1,504	-75.864%
2025-09-12	40.0000	42.1000	40.0000	41.4000	+1.720%	6	1,504	-74.348%
2025-09-11	42.0000	42.0000	40.7000	40.7000	-0.294%	5	1,509	-73.907%
2025-09-10	40.8200	40.8200	40.8200	40.8200	+2.563%	2	1,513	-73.983%
2025-09-09	39.8000	39.8000	39.8000	39.8000	-1.728%	2	1,515	-73.317%
2025-09-08	38.8000	40.5000	38.8000	40.5000	+9.135%	11	1,517	-73.778%
2025-09-05	37.1100	37.1100	37.1100	37.1100	-3.107%	1	1,528	-71.382%
2025-09-04	38.3000	38.3000	38.3000	38.3000	-2.495%	3	1,528	-72.272%
2025-09-02	39.2800	39.2800	39.2800	39.2800	-1.800%	1	1,525	-72.963%
2025-08-29	40.0000	40.0000	40.0000	40.0000	-4.762%	1	1,523	-73.450%
2025-08-28	40.9000	42.0000	40.9000	42.0000	+0.119%	5	1,523	-74.714%
2025-08-27	41.9500	41.9500	41.9500	41.9500	-3.674%	1	1,521	-74.684%
2025-08-22	42.7500	43.5500	42.5700	43.5500	+8.875%	8	1,521	-75.614%
2025-08-21	40.0000	40.0000	40.0000	40.0000	-6.213%	1	1,522	-73.450%
2025-08-19	42.1500	42.6500	41.1000	42.6500	+6.625%	36	1,522	-75.100%
2025-08-15	40.0000	40.0000	40.0000	40.0000	+8.254%	2	1,519	-73.450%
2025-08-13	36.9500	36.9500	36.9500	36.9500	-3.399%	1	1,519	-71.258%
2025-08-11	38.2500	38.2500	38.2500	38.2500	+2.961%	2	1,519	-72.235%
2025-08-08	37.1500	37.1500	37.1500	37.1500	-4.987%	2	1,521	-71.413%
2025-08-07	39.1000	39.1000	39.1000	39.1000	+13.006%	2	1,519	-72.839%
2025-08-06	34.6000	34.6000	34.6000	34.6000	-9.424%	1	1,520	-69.306%
2025-08-05	37.9000	38.2000	37.1500	38.2000	+7.910%	10	1,520	-72.199%
2025-08-04	35.8500	36.2000	35.4000	35.4000	+2.165%	4	1,517	-70.000%
2025-08-01	33.7800	34.6500	33.7800	34.6500	-2.559%	10	1,517	-69.351%
2025-07-31	35.0100	35.5600	35.0100	35.5600	+1.745%	2	1,524	-70.135%
2025-07-30	34.9500	34.9500	34.9500	34.9500	+0.866%	1	1,523	-69.614%
2025-07-29	35.3100	35.3100	34.5000	34.6500	-8.816%	27	1,524	-69.351%
2025-07-28	38.0000	38.0000	38.0000	38.0000	-0.471%	1	1,525	-72.053%
2025-07-25	38.1800	38.1800	38.1800	38.1800	+1.273%	1	1,526	-72.184%
2025-07-23	39.1000	39.6300	37.5900	37.7000	-3.581%	11	1,525	-71.830%
2025-07-22	39.1000	39.1000	39.1000	39.1000	-0.179%	2	1,520	-72.839%
2025-07-21	39.1300	39.1700	39.1300	39.1700	+2.486%	2	1,520	-72.887%
2025-07-18	38.3000	38.3000	38.0000	38.2200	-0.469%	7	1,520	-72.214%
2025-07-17	37.0800	38.4000	37.0800	38.4000	-3.590%	12	1,520	-72.344%
2025-07-15	40.2400	40.2400	39.8300	39.8300	-8.960%	6	1,531	-73.337%
2025-07-09	44.6300	44.6300	43.7500	43.7500	+1.508%	4	1,536	-75.726%
2025-07-08	45.0500	45.0500	43.1000	43.1000	-1.033%	2	1,536	-75.360%
2025-07-07	44.4000	44.4000	43.5500	43.5500	+4.411%	2	1,536	-75.614%
2025-07-03	41.8500	41.8500	41.7100	41.7100	+3.679%	5	1,540	-74.538%
2025-07-02	41.1500	41.9000	40.0500	40.2300	+2.107%	14	1,540	-73.602%
2025-07-01	40.7900	40.7900	38.5000	39.4000	-3.902%	16	1,604	-73.046%
2025-06-30	40.7000	41.0000	40.6000	41.0000	+5.128%	7	1,614	-74.098%
2025-06-27	38.3500	39.0000	38.3500	39.0000	-4.994%	64	1,621	-72.769%
2025-06-26	40.4000	42.0000	40.4000	41.0500	+3.167%	8	1,638	-74.129%
2025-06-25	39.7700	39.7900	39.7200	39.7900	+0.227%	3	1,638	-73.310%
2025-06-24	37.6500	41.0000	37.6500	39.7000	+24.647%	30	1,637	-73.249%
2025-06-23	33.2000	33.2000	31.8500	31.8500	-5.208%	7	1,635	-66.656%
2025-06-20	33.5500	33.7500	33.4700	33.6000	+1.205%	8	1,635	-68.393%
2025-06-18	33.3500	33.3500	33.0000	33.2000	-3.488%	5	1,630	-68.012%
2025-06-16	34.6400	34.6400	34.3500	34.4000	+4.242%	11	1,630	-69.128%
2025-06-13	34.5000	34.5000	33.0000	33.0000	-10.326%	10	1,623	-67.818%
2025-06-09	36.8000	36.8000	36.8000	36.8000	+5.293%	1	1,623	-71.141%
2025-06-06	35.1800	35.1800	34.9500	34.9500	+1.158%	6	1,623	-69.614%
2025-06-05	33.0800	34.9000	33.0800	34.5500	+3.443%	13	1,620	-69.262%
2025-06-04	33.2000	33.5000	33.2000	33.4000	+1.212%	4	1,613	-68.204%
2025-06-03	32.2500	33.0000	32.2500	33.0000	-2.712%	9	1,609	-67.818%
2025-06-02	33.9200	33.9200	33.9200	33.9200	+1.043%	1	1,613	-68.691%
2025-05-30	33.0700	33.5700	33.0700	33.5700	+1.727%	10	1,613	-68.365%
2025-05-29	33.6300	34.1500	33.0000	33.0000	-14.397%	23	1,614	-67.818%
2025-05-28	38.5500	38.5500	38.5500	38.5500	-0.439%	1	1,605	-72.451%
2025-05-27	38.7200	38.7200	38.7200	38.7200	+4.030%	5	1,604	-72.572%
2025-05-23	36.7200	37.2200	36.7200	37.2200	-1.273%	20	1,610	-71.467%
2025-05-22	37.7000	37.8500	37.7000	37.7000	0.000%	6	1,610	-71.830%
2025-05-21	39.0000	39.0000	37.4300	37.7000	-6.637%	23	1,606	-71.830%
2025-05-20	42.2000	42.2000	40.1000	40.3800	-1.392%	32	1,605	-73.700%
2025-05-19	40.2000	41.1200	40.1500	40.9500	-0.967%	12	1,626	-74.066%
2025-05-16	40.4500	41.9000	40.4000	41.3500	+6.572%	44	1,620	-74.317%
2025-05-15	39.3500	39.3500	38.8000	38.8000	-2.020%	2	1,608	-72.629%
2025-05-14	39.5800	39.9000	39.5000	39.6000	-3.297%	27	1,606	-73.182%
2025-05-13	38.5000	40.9500	38.5000	40.9500	+10.676%	22	1,632	-74.066%
2025-05-12	34.6000	37.0000	34.6000	37.0000	+15.265%	19	1,642	-71.297%
2025-05-09	33.2100	33.2100	32.1000	32.1000	-2.580%	20	1,632	-66.916%
2025-05-08	32.2500	32.9500	32.2500	32.9500	-3.145%	32	1,630	-67.769%
2025-05-07	33.8000	34.0500	33.8000	34.0200	-4.304%	11	1,655	-68.783%
2025-05-06	35.2000	36.1000	35.2000	35.5500	-1.250%	28	1,647	-70.127%
2025-05-05	35.7500	36.1000	35.2000	36.0000	+5.263%	11	1,674	-70.500%
2025-05-02	33.2500	34.7200	33.2500	34.2000	+7.277%	40	1,675	-68.947%
2025-05-01	31.5000	31.8800	31.5000	31.8800	+1.206%	6	1,692	-66.688%
2025-04-30	31.1000	31.5000	31.1000	31.5000	+6.925%	4	1,693	-66.286%
2025-04-29	29.4600	29.4600	29.4600	29.4600	+2.114%	2	1,697	-63.951%
2025-04-25	30.0000	30.5000	28.8100	28.8500	+1.585%	36	1,697	-63.189%
2025-04-24	27.5400	28.4000	27.5400	28.4000	+10.506%	7	1,699	-62.606%
2025-04-23	28.3500	28.3500	25.4500	25.7000	-3.961%	8	1,700	-58.677%
2025-04-22	27.0000	27.3500	26.3500	26.7600	+11.407%	14	1,696	-60.314%
2025-04-21	26.7500	26.7500	24.0200	24.0200	-11.300%	15	1,710	-55.787%
2025-04-17	26.7900	27.0800	26.5400	27.0800	+8.886%	59	1,675	-60.783%
2025-04-16	25.6500	26.2500	24.8700	24.8700	-3.605%	23	1,675	-57.298%
2025-04-15	26.3000	26.3000	25.8000	25.8000	+3.407%	16	1,663	-58.837%
2025-04-14	25.3800	25.9000	24.9500	24.9500	-0.992%	8	1,662	-57.435%
2025-04-11	23.0000	25.2000	22.9000	25.2000	+3.491%	428	1,665	-57.857%
2025-04-10	22.0000	24.3500	22.0000	24.3500	-2.209%	10	1,827	-56.386%
2025-04-09	19.8100	25.1000	19.8100	24.9000	+27.692%	23	1,829	-57.349%
2025-04-08	22.7400	22.7400	19.4500	19.5000	-0.102%	20	1,812	-45.538%
2025-04-07	17.2000	21.1000	17.0000	19.5200	+3.554%	78	1,815	-45.594%
2025-04-04	20.5000	21.0400	18.2000	18.8500	-16.593%	198	1,841	-43.660%
2025-04-03	24.2000	24.2000	22.6000	22.6000	-12.437%	32	1,886	-53.009%
2025-04-02	25.6500	26.5000	25.6500	25.8100	+5.909%	5	1,881	-58.853%
2025-04-01	24.3700	24.3700	24.3700	24.3700	-1.932%	4	1,880	-56.422%
2025-03-31	22.9800	24.8500	22.9300	24.8500	+1.222%	25	1,884	-57.264%
2025-03-28	26.2500	26.2500	24.5000	24.5500	-4.660%	52	1,902	-56.741%
2025-03-27	26.5800	26.7000	25.7500	25.7500	+1.179%	17	1,902	-58.757%
2025-03-26	26.7500	26.7500	25.1500	25.4500	-5.214%	21	1,893	-58.271%
2025-03-25	26.9500	26.9500	26.6100	26.8500	-2.541%	10	1,908	-60.447%
2025-03-24	27.6000	27.6000	26.8800	27.5500	+4.435%	39	1,902	-61.452%
2025-03-21	26.5000	26.5000	26.3800	26.3800	+8.560%	6	1,891	-59.742%
2025-03-19	23.3000	24.5000	23.3000	24.3000	+2.316%	7	1,894	-56.296%
2025-03-18	24.2500	24.2500	23.3500	23.7500	-6.126%	22	1,890	-55.284%
2025-03-17	25.1900	25.4400	25.0700	25.3000	+5.417%	21	1,896	-58.024%
2025-03-14	23.7000	24.2000	23.7000	24.0000	+2.128%	14	1,885	-55.750%
2025-03-13	24.2600	24.2600	23.5000	23.5000	-1.261%	14	1,876	-54.809%
2025-03-12	24.5000	24.5000	23.0000	23.8000	+0.677%	5	1,876	-55.378%
2025-03-11	24.0000	24.2300	23.0000	23.6400	-5.251%	15	1,873	-55.076%
2025-03-10	25.7000	25.9000	24.9400	24.9500	-7.421%	20	1,872	-57.435%
2025-03-07	27.2200	27.2200	26.5500	26.9500	+0.186%	82	1,887	-60.594%
2025-03-06	27.3400	28.1500	26.9000	26.9000	-4.031%	15	1,928	-60.520%
2025-03-05	27.3000	28.4900	27.3000	28.0300	+2.674%	29	1,935	-62.112%
2025-03-04	24.6500	27.3000	24.1000	27.3000	+1.111%	45	1,959	-61.099%
2025-03-03	27.9700	28.0000	26.3500	27.0000	-1.280%	47	1,986	-60.667%
2025-02-28	26.7000	27.3500	26.7000	27.3500	-3.186%	54	1,994	-61.170%
2025-02-27	28.2500	28.2500	28.2500	28.2500	+4.630%	1	2,005	-62.407%
2025-02-26	27.0500	27.6100	27.0000	27.0000	+2.584%	17	2,006	-60.667%
2025-02-25	26.6500	26.6500	25.6300	26.3200	-5.663%	12	2,005	-59.650%
2025-02-24	29.0000	29.0000	27.0000	27.9000	-6.407%	24	2,005	-61.935%
2025-02-21	31.8900	31.8900	29.8100	29.8100	-5.724%	76	2,002	-64.374%
2025-02-20	32.3800	32.3800	31.1400	31.6200	-1.495%	29	2,024	-66.414%
2025-02-19	31.0000	32.2200	30.7500	32.1000	0.000%	12	2,050	-66.916%
2025-02-18	31.5500	32.1000	30.4000	32.1000	+5.384%	65	2,054	-66.916%

.dark-mode .MvhJFP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvhJFP{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C60UBER Jan 15 2027 60.00 Call (UBER270115C00060000)option OPRA

UBER20270115C60
UBER Jan 15 2027 60.00 Call (UBER270115C00060000)
option OPRA