Dark

UBER20270115C65
UBER Jan 15 2027 65.00 Call (UBER270115C00065000)
option OPRA

EOD

Oct 1, 2026

7.23-8.481%(-0.67)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.0000	7.1500	7.2300	-8.481%	46	2,579	0.000%
2026-09-30	8.2200	8.4900	7.9000	7.9000	-8.353%	46	2,557	-8.481%
2026-09-29	7.8500	8.8000	7.8500	8.6200	+11.948%	158	2,529	-16.125%
2026-09-28	8.5000	8.5000	7.7000	7.7000	-10.465%	84	2,454	-6.104%
2026-09-25	8.2500	8.6000	8.2500	8.6000	-1.149%	10	2,395	-15.930%
2026-09-24	9.0000	9.0000	8.6500	8.7000	+0.578%	16	2,394	-16.897%
2026-09-23	8.7000	8.8500	8.1500	8.6500	-2.370%	97	2,392	-16.416%
2026-09-22	9.9500	9.9500	8.8600	8.8600	-9.684%	99	2,361	-18.397%
2026-09-21	9.8000	9.9800	9.2500	9.8100	+3.263%	32	2,319	-26.300%
2026-09-18	9.6000	9.7500	9.4700	9.5000	-5.000%	88	2,317	-23.895%
2026-09-17	10.0500	10.1500	9.9100	10.0000	-1.961%	50	2,339	-27.700%
2026-09-16	10.0000	11.1000	10.0000	10.2000	-5.817%	17	2,290	-29.118%
2026-09-15	11.1300	11.1300	10.5900	10.8300	-4.159%	15	2,287	-33.241%
2026-09-14	10.9700	11.5500	10.6000	11.3000	+4.630%	93	2,280	-36.018%
2026-09-11	11.0500	11.1500	10.4800	10.8000	-6.897%	42	2,220	-33.056%
2026-09-10	10.2500	12.1000	10.2500	11.6000	+8.411%	30	2,211	-37.672%
2026-09-09	11.5000	11.5000	10.5700	10.7000	-11.203%	34	2,203	-32.430%
2026-09-08	12.6300	12.6300	11.8000	12.0500	-17.466%	20	2,199	-40.000%
2026-09-04	14.3500	14.6000	14.3500	14.6000	+4.659%	2	2,188	-50.479%
2026-09-03	15.8000	15.8000	13.9500	13.9500	-8.042%	5	2,188	-48.172%
2026-09-02	15.0000	15.1700	13.5500	15.1700	+8.357%	9	2,186	-52.340%
2026-09-01	13.5000	14.4000	13.5000	14.0000	-4.175%	30	2,187	-48.357%
2026-08-31	15.6000	15.6000	14.0000	14.6100	-11.988%	18	2,188	-50.513%
2026-08-28	16.1500	16.6000	16.1500	16.6000	+10.299%	6	2,177	-56.446%
2026-08-27	14.9000	15.4000	14.9000	15.0500	-11.471%	19	2,179	-51.960%
2026-08-26	19.1000	20.0000	17.0000	17.0000	-6.233%	21	2,177	-57.471%
2026-08-25	17.2500	18.1300	17.2500	18.1300	+6.647%	4	2,181	-60.121%
2026-08-24	17.0500	17.0500	16.3000	17.0000	+0.295%	17	2,182	-57.471%
2026-08-21	16.8200	18.0000	16.8200	16.9500	-0.587%	19	2,186	-57.345%
2026-08-20	17.8500	18.0000	16.5000	17.0500	+3.963%	12	2,198	-57.595%
2026-08-19	16.0000	16.5000	15.6000	16.4000	+17.143%	48	2,199	-55.915%
2026-08-18	14.8000	15.4000	14.0000	14.0000	-1.130%	5	2,237	-48.357%
2026-08-17	15.7000	15.7000	13.8500	14.1600	-2.345%	53	2,240	-48.941%
2026-08-14	15.5500	15.5500	14.2000	14.5000	+1.683%	6	2,284	-50.138%
2026-08-13	13.9600	14.6500	13.6000	14.2600	+0.423%	209	2,282	-49.299%
2026-08-12	16.1500	16.1500	14.0000	14.2000	-15.976%	6	2,301	-49.085%
2026-08-11	17.0000	17.0000	16.9000	16.9000	+6.223%	3	2,298	-57.219%
2026-08-10	15.6000	16.2500	15.5000	15.9100	+16.386%	34	2,300	-54.557%
2026-08-07	11.8000	14.0000	11.8000	13.6700	+22.054%	114	2,317	-47.110%
2026-08-06	9.3900	11.2500	9.3500	11.2000	+22.404%	112	2,351	-35.446%
2026-08-05	9.5800	9.9500	8.2300	9.1500	-26.210%	232	2,318	-20.984%
2026-08-04	12.0500	12.4000	11.9500	12.4000	+4.641%	116	2,220	-41.694%
2026-08-03	12.0000	12.0000	11.7000	11.8500	+7.727%	6	2,119	-38.987%
2026-07-31	11.0000	11.0000	10.7500	11.0000	+0.825%	13	2,120	-34.273%
2026-07-30	10.3000	11.0000	10.1900	10.9100	-11.803%	121	2,119	-33.731%
2026-07-29	11.1800	12.3700	11.1800	12.3700	+8.509%	2	2,147	-41.552%
2026-07-28	10.4500	11.4700	10.4000	11.4000	+18.998%	20	2,148	-36.579%
2026-07-27	9.1900	9.7800	8.8700	9.5800	+9.486%	20	2,148	-24.530%
2026-07-24	10.3100	11.1500	8.5000	8.7500	-15.865%	65	2,140	-17.371%
2026-07-23	10.7500	10.7500	10.3000	10.4000	-9.957%	28	2,119	-30.481%
2026-07-22	11.8000	11.8000	11.5000	11.5500	-7.229%	8	2,103	-37.403%
2026-07-21	12.7000	12.7000	12.4500	12.4500	-3.488%	2	2,100	-41.928%
2026-07-20	13.3300	13.3300	12.6500	12.9000	-3.153%	12	2,098	-43.953%
2026-07-17	12.7800	13.3200	12.7800	13.3200	-2.774%	51	2,089	-45.721%
2026-07-16	13.7000	14.1800	13.7000	13.7000	-1.083%	12	2,088	-47.226%
2026-07-15	14.0000	14.0000	13.0000	13.8500	+7.198%	36	2,088	-47.798%
2026-07-14	13.0000	13.0000	12.5400	12.9200	-12.703%	7	2,099	-44.040%
2026-07-13	15.1000	15.5900	14.8000	14.8000	-1.333%	9	2,098	-51.149%
2026-07-10	15.5000	15.5000	15.0000	15.0000	+2.459%	3	2,099	-51.800%
2026-07-09	13.6500	14.6400	13.6500	14.6400	-2.400%	3	2,100	-50.615%
2026-07-07	14.3000	15.2200	14.3000	15.0000	+10.294%	5	2,099	-51.800%
2026-07-06	13.5000	14.2500	13.5000	13.6000	-7.483%	18	2,097	-46.838%
2026-07-02	14.0800	14.7000	13.9000	14.7000	+6.909%	10	2,084	-50.816%
2026-07-01	14.2800	14.2800	13.7500	13.7500	-1.786%	13	2,084	-47.418%
2026-06-30	15.2500	15.2500	14.0000	14.0000	-11.111%	5	2,084	-48.357%
2026-06-29	16.9000	17.5000	15.7500	15.7500	-2.838%	15	2,081	-54.095%
2026-06-26	13.9500	16.6000	13.9500	16.2100	+17.379%	307	2,085	-55.398%
2026-06-25	14.9500	15.0000	13.7500	13.8100	-7.191%	34	2,186	-47.647%
2026-06-24	11.9500	16.1900	11.8200	14.8800	+28.276%	1,292	2,186	-51.411%
2026-06-23	12.1000	12.1000	11.6000	11.6000	-10.769%	7	1,541	-37.672%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-0.763%	3	1,541	-44.385%
2026-06-18	13.4500	13.4500	13.1000	13.1000	+0.847%	19	1,548	-44.809%
2026-06-17	13.3000	14.0500	12.9900	12.9900	-13.688%	9	1,548	-44.342%
2026-06-16	14.3700	15.0500	14.3700	15.0500	+8.664%	7	1,548	-51.960%
2026-06-15	12.9000	14.4500	12.9000	13.8500	+27.064%	48	1,569	-47.798%
2026-06-12	11.1500	11.2500	10.3600	10.9000	-4.386%	26	1,569	-33.670%
2026-06-11	10.9000	11.4700	10.4500	11.4000	-2.979%	18	1,569	-36.579%
2026-06-10	12.0200	12.0200	11.5500	11.7500	-6.375%	5	1,563	-38.468%
2026-06-09	12.5000	13.2000	12.2000	12.5500	+0.400%	49	1,563	-42.390%
2026-06-08	12.4500	12.8700	12.3500	12.5000	-0.951%	80	1,567	-42.160%
2026-06-05	14.1200	14.1200	12.3500	12.6200	-8.881%	18	1,534	-42.710%
2026-06-04	14.6500	14.7000	13.8500	13.8500	+5.004%	13	1,532	-47.798%
2026-06-03	13.5500	13.5500	12.8400	13.1900	-2.585%	3	1,532	-45.186%
2026-06-02	13.4500	14.7000	13.4500	13.5400	-12.135%	16	1,532	-46.603%
2026-06-01	13.9400	15.6300	13.9400	15.4100	+18.538%	17	1,531	-53.082%
2026-05-29	13.2900	13.9800	12.7600	13.0000	0.000%	27	1,530	-44.385%
2026-05-28	12.4000	13.2000	12.3700	13.0000	-0.763%	236	1,527	-44.385%
2026-05-27	12.4500	13.1500	12.4500	13.1000	+4.216%	177	1,334	-44.809%
2026-05-26	12.7500	13.2000	12.5700	12.5700	-9.242%	91	1,356	-42.482%
2026-05-22	15.5000	15.5000	13.8500	13.8500	-10.645%	35	1,337	-47.798%
2026-05-21	14.8200	15.5000	14.8200	15.5000	-7.186%	9	1,324	-53.355%
2026-05-19	16.7000	16.7000	16.7000	16.7000	+2.896%	1	1,324	-56.707%
2026-05-18	16.5500	16.5500	16.2300	16.2300	-0.123%	2	1,322	-55.453%
2026-05-15	16.1000	16.2500	15.8000	16.2500	+1.563%	6	1,322	-55.508%
2026-05-14	15.1000	16.0000	15.1000	16.0000	-3.730%	3	1,316	-54.813%
2026-05-12	16.6200	16.6200	16.6200	16.6200	-2.807%	1	1,316	-56.498%
2026-05-11	17.1000	17.1000	17.1000	17.1000	+0.588%	2	1,316	-57.719%
2026-05-08	17.5000	17.5000	16.5000	17.0000	-5.556%	6	1,316	-57.471%
2026-05-07	19.0000	19.0000	17.5000	18.0000	-5.313%	47	1,314	-59.833%
2026-05-06	18.8500	19.9000	18.7000	19.0100	+18.813%	15	1,283	-61.967%
2026-05-05	15.9000	16.2800	15.6300	16.0000	-0.621%	9	1,288	-54.813%
2026-05-04	16.8000	16.8000	16.1000	16.1000	-5.294%	2	1,286	-55.093%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,285	-57.471%
2026-04-30	16.0000	16.0000	16.0000	16.0000	-2.439%	2	1,285	-54.813%
2026-04-28	17.0500	17.0500	16.4000	16.4000	-9.141%	4	1,287	-55.915%
2026-04-27	17.7800	18.1400	17.7800	18.0500	+11.765%	18	1,287	-59.945%
2026-04-24	16.0000	16.6600	16.0000	16.1500	-6.755%	20	1,302	-55.232%
2026-04-22	18.0000	18.0000	17.3200	17.3200	-9.556%	2	1,312	-58.256%
2026-04-21	18.9300	19.2500	18.9300	19.1500	+6.924%	4	1,312	-62.245%
2026-04-20	17.9000	18.1000	17.9000	17.9100	-7.680%	8	1,312	-59.631%
2026-04-17	18.5000	19.4800	18.5000	19.4000	+5.435%	7	1,314	-62.732%
2026-04-16	18.8700	18.9500	18.4000	18.4000	-3.715%	4	1,314	-60.707%
2026-04-15	16.2000	19.1100	16.2000	19.1100	+25.724%	15	1,313	-62.166%
2026-04-14	15.5300	15.7000	15.2000	15.2000	+1.333%	13	1,313	-52.434%
2026-04-13	15.0000	15.0000	15.0000	15.0000	+7.914%	1	1,268	-51.800%
2026-04-10	14.0000	14.0000	13.6500	13.9000	-1.767%	109	1,268	-47.986%
2026-04-09	14.2000	14.3000	13.8500	14.1500	-7.516%	62	1,268	-48.905%
2026-04-08	16.2500	16.2500	15.3000	15.3000	+0.262%	2	1,275	-52.745%
2026-04-07	15.5500	15.5500	15.2600	15.2600	-1.865%	3	1,273	-52.621%
2026-04-06	15.5500	15.5500	15.5500	15.5500	+2.303%	1	1,274	-53.505%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-3.123%	1	1,275	-52.434%
2026-04-01	15.7000	15.7000	15.6900	15.6900	+6.014%	2	1,275	-53.920%
2026-03-31	14.8000	14.8000	14.8000	14.8000	+4.965%	1	1,276	-51.149%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+4.059%	1	1,276	-48.723%
2026-03-27	13.4500	13.9300	13.4000	13.5500	-7.192%	9	1,276	-46.642%
2026-03-26	15.4000	15.4000	14.6000	14.6000	-11.515%	6	1,272	-50.479%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+2.421%	1	1,267	-56.182%
2026-03-24	16.5000	16.5000	16.0000	16.1100	-10.000%	3	1,267	-55.121%
2026-03-23	17.4200	17.9000	17.4200	17.9000	+5.917%	15	1,266	-59.609%
2026-03-20	16.7500	17.6000	16.7000	16.9000	-7.902%	12	1,277	-57.219%
2026-03-19	19.6500	19.6500	17.5500	18.3500	-6.853%	38	1,271	-60.599%
2026-03-18	19.3000	19.7000	19.3000	19.7000	+19.033%	14	1,261	-63.299%
2026-03-13	17.4000	17.4500	16.5500	16.5500	0.000%	36	1,252	-56.314%
2026-03-12	18.5000	18.5000	16.5500	16.5500	-5.266%	8	1,254	-56.314%
2026-03-11	17.8300	17.8300	17.4700	17.4700	+9.530%	9	1,253	-58.615%
2026-03-10	16.4500	16.4500	15.9000	15.9500	-6.452%	8	1,258	-54.671%
2026-03-09	16.5000	17.0500	16.0500	17.0500	-5.014%	10	1,258	-57.595%
2026-03-06	17.8000	18.1500	17.5000	17.9500	-2.393%	21	1,254	-59.721%
2026-03-05	19.0000	19.0000	18.3900	18.3900	-3.211%	75	1,246	-60.685%
2026-03-04	18.7300	19.2500	18.7300	19.0000	-1.042%	16	1,257	-61.947%
2026-03-03	17.7300	19.2000	17.7300	19.2000	+1.587%	4	1,268	-62.344%
2026-03-02	16.8000	19.0000	16.8000	18.9000	+2.997%	41	1,271	-61.746%
2026-02-27	18.4500	18.4500	18.3500	18.3500	-0.811%	2	1,301	-60.599%
2026-02-26	18.2000	18.5000	18.2000	18.5000	+24.579%	6	1,301	-60.919%
2026-02-24	15.8200	15.8200	14.8500	14.8500	-3.005%	3	1,301	-51.313%
2026-02-23	15.9500	15.9500	15.2900	15.3100	-9.408%	4	1,299	-52.776%
2026-02-20	16.4500	17.2500	16.4500	16.9000	+3.617%	10	1,298	-57.219%
2026-02-19	15.8000	16.6500	15.8000	16.3100	-0.245%	8	1,299	-55.671%
2026-02-18	15.9600	16.7500	15.9600	16.3500	+11.300%	23	1,296	-55.780%
2026-02-17	14.6000	14.6900	14.6000	14.6900	+4.929%	60	1,293	-50.783%
2026-02-13	14.7400	14.7400	14.0000	14.0000	-3.448%	20	1,229	-48.357%
2026-02-12	14.5000	14.6000	14.3500	14.5000	-4.290%	9	1,229	-50.138%
2026-02-11	16.1700	16.1700	15.0000	15.1500	-12.428%	48	1,221	-52.277%
2026-02-10	17.5500	17.5500	17.3000	17.3000	+1.765%	9	1,197	-58.208%
2026-02-09	17.5900	17.7500	17.0000	17.0000	-1.449%	65	1,193	-57.471%
2026-02-06	17.6700	17.7000	17.0000	17.2500	-6.605%	12	1,142	-58.087%
2026-02-05	17.3500	19.2500	17.3500	18.4700	+4.350%	10	1,139	-60.855%
2026-02-04	16.2000	18.2000	16.2000	17.7000	-14.078%	57	1,139	-59.153%
2026-02-03	21.8900	21.8900	20.6000	20.6000	-9.847%	8	1,176	-64.903%
2026-02-02	22.9500	23.0400	22.8500	22.8500	+3.160%	13	1,173	-68.359%
2026-01-30	21.9500	22.3400	21.9500	22.1500	-5.745%	8	1,173	-67.359%
2026-01-29	22.2300	23.5000	22.2300	23.5000	+7.257%	22	1,171	-69.234%
2026-01-28	22.8200	22.8200	21.0000	21.9100	-6.567%	33	1,155	-67.001%
2026-01-27	22.9900	23.4500	22.9900	23.4500	-1.055%	4	1,149	-69.168%
2026-01-23	23.9500	23.9500	23.7000	23.7000	+3.493%	7	1,147	-69.494%
2026-01-22	26.0000	27.0000	22.9000	22.9000	-11.923%	10	1,152	-68.428%
2026-01-21	26.6100	26.6100	25.7500	26.0000	+5.263%	57	1,158	-72.192%
2026-01-20	23.8500	24.7000	23.8500	24.7000	-6.084%	3	1,193	-70.729%
2026-01-16	25.7500	26.3000	25.7500	26.3000	+1.193%	4	1,193	-72.510%
2026-01-15	25.3500	25.9900	25.3500	25.9900	+1.563%	4	1,193	-72.182%
2026-01-14	25.5900	25.5900	25.5900	25.5900	-6.606%	4	1,193	-71.747%
2026-01-13	25.7600	27.4000	25.7600	27.4000	+2.622%	24	1,193	-73.613%
2026-01-12	26.7200	26.9100	26.7000	26.7000	-0.817%	23	1,195	-72.921%
2026-01-09	26.1500	27.0000	26.1500	26.9200	-4.607%	7	1,217	-73.143%
2026-01-08	28.2200	28.2200	28.2200	28.2200	+3.370%	1	1,217	-74.380%
2026-01-07	27.5000	28.4500	27.3000	27.3000	+1.942%	24	1,216	-73.516%
2026-01-06	24.0700	26.7800	24.0700	26.7800	+13.957%	13	1,220	-73.002%
2026-01-05	23.8000	24.5500	22.9000	23.5000	-4.665%	102	1,223	-69.234%
2026-01-02	25.2000	25.2000	24.1000	24.6500	+2.495%	17	1,217	-70.669%
2025-12-31	24.5000	24.5000	23.9100	24.0500	-0.620%	101	1,216	-69.938%
2025-12-30	24.3100	24.3300	24.2000	24.2000	0.000%	7	1,216	-70.124%
2025-12-29	23.6000	24.2000	23.5500	24.2000	+2.979%	11	1,216	-70.124%
2025-12-26	23.0000	23.7500	23.0000	23.5000	-0.844%	23	1,217	-69.234%
2025-12-24	23.4600	23.7000	23.4600	23.7000	+1.935%	3	1,217	-69.494%
2025-12-23	23.0900	23.2800	23.0000	23.2500	-2.311%	21	1,217	-68.903%
2025-12-22	23.5000	24.5000	23.5000	23.8000	+10.441%	14	1,207	-69.622%
2025-12-19	22.2900	22.2900	21.5500	21.5500	-5.977%	52	1,200	-66.450%
2025-12-18	22.9200	22.9200	22.9200	22.9200	+4.182%	1	1,191	-68.455%
2025-12-17	23.0300	23.0300	22.0000	22.0000	-6.383%	13	1,191	-67.136%
2025-12-16	23.4000	24.0000	23.4000	23.5000	-4.858%	9	1,178	-69.234%
2025-12-15	24.7000	25.3500	24.5000	24.7000	-11.311%	15	1,176	-70.729%
2025-12-12	28.3800	28.3800	27.0000	27.8500	+0.252%	12	1,183	-74.039%
2025-12-11	26.9500	27.7800	26.9500	27.7800	+3.928%	9	1,180	-73.974%
2025-12-10	27.0000	27.8000	25.9500	26.7300	-18.382%	44	1,176	-72.952%
2025-12-09	32.7500	32.7500	32.7500	32.7500	+1.708%	3	1,168	-77.924%
2025-12-03	31.9800	32.6700	31.9800	32.2000	+9.748%	5	1,168	-77.547%
2025-12-02	29.3400	29.3400	29.3400	29.3400	-1.046%	10	1,169	-75.358%
2025-11-28	29.7000	29.7000	29.6500	29.6500	+4.401%	2	1,169	-75.616%
2025-11-26	27.6500	28.7500	27.6500	28.4000	+6.807%	17	1,156	-74.542%
2025-11-25	26.8000	26.8000	26.5900	26.5900	-0.375%	4	1,156	-72.809%
2025-11-24	26.5000	26.6900	26.5000	26.6900	+2.654%	4	1,156	-72.911%
2025-11-21	26.4600	26.8000	25.5000	26.0000	-4.341%	61	1,153	-72.192%
2025-11-20	27.7000	28.0800	26.6500	27.1800	-14.394%	8	1,114	-73.400%
2025-11-19	32.3000	32.3000	31.3500	31.7500	-6.370%	4	1,111	-77.228%
2025-11-18	33.9100	33.9100	33.9100	33.9100	-2.277%	1	1,112	-78.679%
2025-11-17	33.7500	34.7000	33.7500	34.7000	+2.967%	6	1,113	-79.164%
2025-11-07	33.3300	33.7000	33.3300	33.7000	-2.882%	3	1,108	-78.546%
2025-11-05	34.7000	34.7000	34.7000	34.7000	-0.857%	3	1,107	-79.164%
2025-11-04	35.7500	35.7500	35.0000	35.0000	-19.355%	2	1,110	-79.343%
2025-11-03	38.8100	43.4000	38.8100	43.4000	+12.145%	5	1,110	-83.341%
2025-10-31	38.8500	38.8500	38.6500	38.7000	+2.517%	3	1,110	-81.318%
2025-10-29	35.0000	37.7500	35.0000	37.7500	-2.354%	3	1,109	-80.848%
2025-10-28	38.6600	38.6600	38.6600	38.6600	+5.918%	1	1,110	-81.298%
2025-10-24	36.5000	36.5000	36.5000	36.5000	+2.384%	7	1,110	-80.192%
2025-10-23	35.6500	35.6500	35.6500	35.6500	+0.423%	1	1,110	-79.719%
2025-10-22	35.5000	35.5000	35.5000	35.5000	-2.069%	1	1,110	-79.634%
2025-10-20	36.2200	36.2500	36.2200	36.2500	+5.994%	2	1,110	-80.055%
2025-10-16	36.6000	36.6000	34.2000	34.2000	-8.556%	3	1,109	-78.860%
2025-10-14	36.0600	37.4000	36.0600	37.4000	+2.046%	17	1,110	-80.668%
2025-10-13	36.7000	36.7000	36.4000	36.6500	-4.183%	57	1,100	-80.273%
2025-10-09	38.2500	38.2500	38.2500	38.2500	-2.423%	1	1,100	-81.098%
2025-10-07	40.9500	40.9500	39.2000	39.2000	+0.616%	20	1,099	-81.556%
2025-10-03	39.5500	39.5500	38.7800	38.9600	-1.938%	5	1,099	-81.443%
2025-09-26	39.5100	39.7300	39.5100	39.7300	-5.853%	2	1,099	-81.802%
2025-09-22	43.9200	43.9200	42.2000	42.2000	+4.198%	2	1,099	-82.867%
2025-09-19	40.5000	40.5000	40.5000	40.5000	+13.764%	3	1,099	-82.148%
2025-09-17	35.2500	35.6000	35.2500	35.6000	-10.101%	5	1,099	-79.691%
2025-09-16	39.6000	39.6000	39.6000	39.6000	-1.419%	1	1,103	-81.742%
2025-09-15	39.5000	40.1700	39.5000	40.1700	+10.357%	2	1,103	-82.001%
2025-09-10	36.4000	36.4000	36.4000	36.4000	-2.726%	2	1,104	-80.137%
2025-09-09	36.7500	37.4200	36.7500	37.4200	+6.307%	5	1,104	-80.679%
2025-09-08	35.2000	35.2000	35.2000	35.2000	+4.142%	1	1,105	-79.460%
2025-09-05	34.8000	34.8000	33.8000	33.8000	-4.923%	2	1,106	-78.609%
2025-09-03	35.5500	35.5500	35.5500	35.5500	-0.698%	1	1,106	-79.662%
2025-09-02	35.9900	35.9900	35.8000	35.8000	+1.705%	3	1,107	-79.804%
2025-08-29	35.2000	35.2000	35.2000	35.2000	-5.121%	1	1,106	-79.460%
2025-08-28	37.1000	37.1000	37.1000	37.1000	-1.982%	1	1,106	-80.512%
2025-08-26	37.8500	37.8500	37.8500	37.8500	+0.451%	2	1,106	-80.898%
2025-08-25	37.6800	37.6800	37.6800	37.6800	-3.632%	3	1,106	-80.812%
2025-08-22	38.2900	39.1000	38.2800	39.1000	+8.011%	19	1,103	-81.509%
2025-08-21	36.4300	36.4300	36.2000	36.2000	+3.370%	4	1,105	-80.028%
2025-08-20	35.0200	35.0200	35.0200	35.0200	-8.204%	1	1,102	-79.355%
2025-08-19	38.2000	38.2000	38.1500	38.1500	+5.679%	7	1,102	-81.048%
2025-08-18	36.1000	36.1000	36.1000	36.1000	-0.276%	1	1,102	-79.972%
2025-08-15	36.2000	36.2000	36.2000	36.2000	+7.738%	3	1,102	-80.028%
2025-08-13	34.2000	34.2000	33.6000	33.6000	-4.681%	4	1,104	-78.482%
2025-08-12	35.2500	35.2500	35.2500	35.2500	+8.029%	1	1,103	-79.489%
2025-08-08	32.6300	32.6300	32.6300	32.6300	-6.771%	3	1,104	-77.842%
2025-08-07	33.8000	35.0000	33.8000	35.0000	+6.061%	2	1,102	-79.343%
2025-08-06	32.0000	33.0000	32.0000	33.0000	-2.511%	2	1,103	-78.091%
2025-08-05	33.8500	33.8500	33.8500	33.8500	+7.120%	1	1,103	-78.641%
2025-08-04	31.6000	31.6000	31.6000	31.6000	+3.607%	1	1,103	-77.120%
2025-08-01	30.5000	30.5000	30.5000	30.5000	-2.400%	1	1,103	-76.295%
2025-07-30	31.3300	31.3300	31.2500	31.2500	-2.038%	2	1,103	-76.864%
2025-07-29	31.5000	31.9000	30.9000	31.9000	-7.078%	11	1,103	-77.335%
2025-07-28	34.3300	34.3300	34.3300	34.3300	-1.633%	3	1,102	-78.940%
2025-07-25	35.0000	35.0000	34.3000	34.9000	-1.273%	53	1,102	-79.284%
2025-07-24	36.8000	36.8000	35.3500	35.3500	-0.085%	9	1,153	-79.547%
2025-07-22	35.4000	35.4000	35.3800	35.3800	+0.654%	5	1,152	-79.565%
2025-07-21	35.1500	35.1500	35.1500	35.1500	+2.538%	5	1,152	-79.431%
2025-07-18	34.3400	34.3400	34.2800	34.2800	-1.267%	3	1,152	-78.909%
2025-07-17	34.7200	34.7200	34.7200	34.7200	-0.658%	3	1,152	-79.176%
2025-07-16	35.3100	35.3100	34.9500	34.9500	-12.625%	2	1,149	-79.313%
2025-07-10	40.0000	40.0000	40.0000	40.0000	0.000%	2	1,150	-81.925%
2025-07-09	40.0000	40.0000	40.0000	40.0000	-0.498%	2	1,150	-81.925%
2025-07-08	39.4800	40.4200	39.4800	40.2000	-0.470%	9	1,152	-82.015%
2025-07-07	40.1100	40.6500	39.7500	40.3900	+6.795%	15	1,159	-82.100%
2025-07-03	38.1000	38.1000	37.8200	37.8200	+0.853%	25	1,186	-80.883%
2025-07-02	37.5000	37.5000	37.5000	37.5000	+1.709%	3	1,186	-80.720%
2025-07-01	35.7000	36.8700	35.7000	36.8700	-0.378%	4	1,215	-80.391%
2025-06-30	36.9800	37.0100	36.9800	37.0100	+3.063%	5	1,215	-80.465%
2025-06-27	36.0000	36.0000	35.3600	35.9100	-4.035%	7	1,219	-79.866%
2025-06-26	36.6500	38.2100	36.6500	37.4200	+3.085%	8	1,216	-80.679%
2025-06-25	36.3000	36.3000	36.3000	36.3000	-0.602%	1	1,224	-80.083%
2025-06-24	34.1900	36.8500	33.7000	36.5200	+24.514%	32	1,224	-80.203%
2025-06-23	29.3700	29.3700	29.3300	29.3300	-3.805%	3	1,252	-75.349%
2025-06-20	30.3000	30.7300	29.8000	30.4900	+3.076%	140	1,250	-76.287%
2025-06-18	31.8800	31.8800	29.5800	29.5800	-6.095%	3	1,235	-75.558%
2025-06-16	31.5000	31.5000	31.5000	31.5000	+4.825%	1	1,235	-77.048%
2025-06-13	30.0500	30.0500	30.0500	30.0500	-5.354%	20	1,236	-75.940%
2025-06-10	31.7500	31.7500	31.7500	31.7500	+0.538%	2	1,236	-77.228%
2025-06-06	31.5000	31.7500	31.5000	31.5800	+0.991%	6	1,238	-77.106%
2025-06-05	29.9000	31.2700	29.9000	31.2700	+3.887%	8	1,238	-76.879%
2025-06-04	30.4500	30.4500	30.1000	30.1000	+2.381%	6	1,236	-75.980%
2025-06-03	29.6000	29.6000	29.4000	29.4000	-0.339%	2	1,235	-75.408%
2025-05-30	30.4000	30.4000	29.5000	29.5000	-0.874%	4	1,234	-75.492%
2025-05-29	30.6000	31.2500	29.7600	29.7600	-14.162%	332	1,234	-75.706%
2025-05-28	34.6700	34.6700	34.6700	34.6700	-0.230%	1	942	-79.146%
2025-05-27	34.0000	34.7500	34.0000	34.7500	+0.725%	7	943	-79.194%
2025-05-22	34.5000	34.5000	34.5000	34.5000	-1.004%	1	945	-79.043%
2025-05-21	35.7000	35.7000	34.8500	34.8500	-5.067%	19	946	-79.254%
2025-05-20	38.3500	38.3500	36.7100	36.7100	+0.164%	3	959	-80.305%
2025-05-19	36.6700	36.8000	36.6500	36.6500	-3.553%	30	961	-80.273%
2025-05-16	36.3000	38.0000	36.3000	38.0000	+7.496%	6	937	-80.974%
2025-05-15	36.5800	36.5800	35.3500	35.3500	-2.240%	15	940	-79.547%
2025-05-14	36.0000	36.1600	36.0000	36.1600	-0.714%	7	955	-80.006%
2025-05-13	33.5100	36.8000	33.5100	36.4200	+8.716%	11	956	-80.148%
2025-05-12	30.3000	33.9500	30.3000	33.5000	+11.481%	15	965	-78.418%
2025-05-08	29.7000	30.2800	29.7000	30.0500	-2.530%	30	964	-75.940%
2025-05-07	29.8000	31.1800	29.6000	30.8300	-5.863%	57	938	-76.549%
2025-05-06	32.3000	32.7500	32.3000	32.7500	+0.862%	2	966	-77.924%
2025-05-05	32.0000	32.9200	32.0000	32.4700	+3.112%	29	966	-77.733%
2025-05-02	29.2500	31.4900	29.2500	31.4900	+9.721%	58	983	-77.040%
2025-05-01	28.2500	28.9000	28.1500	28.7000	+3.610%	19	1,002	-74.808%
2025-04-30	25.7200	27.9000	25.7200	27.7000	+1.838%	16	1,007	-73.899%
2025-04-29	26.4000	27.2000	26.4000	27.2000	+1.003%	2	1,008	-73.419%
2025-04-25	27.5000	27.5000	26.6000	26.9300	+3.180%	16	1,007	-73.153%
2025-04-24	24.0000	26.1000	24.0000	26.1000	+11.253%	15	1,011	-72.299%
2025-04-23	25.4500	25.4500	23.4600	23.4600	-3.457%	4	1,006	-69.182%
2025-04-22	23.4200	24.3000	23.4200	24.3000	+9.213%	3	1,007	-70.247%
2025-04-21	24.0000	24.0000	22.2500	22.2500	-0.224%	6	1,005	-67.506%
2025-04-17	23.5000	24.0000	22.3000	22.3000	+2.059%	11	1,014	-67.578%
2025-04-16	23.1000	23.1000	21.8500	21.8500	-6.823%	26	1,014	-66.911%
2025-04-15	23.4500	23.4500	23.4500	23.4500	+3.761%	1	1,015	-69.168%
2025-04-14	22.6000	22.6000	22.6000	22.6000	+0.222%	1	1,015	-68.009%
2025-04-11	20.7500	22.7000	20.7500	22.5500	+12.245%	74	1,015	-67.938%
2025-04-10	21.6000	21.6000	20.0900	20.0900	-10.112%	9	1,036	-64.012%
2025-04-09	18.4000	22.8000	18.4000	22.3500	+33.433%	53	1,038	-67.651%
2025-04-08	20.0000	20.0000	16.7500	16.7500	-2.047%	3	1,086	-56.836%
2025-04-07	15.8500	17.5000	14.5000	17.1000	-0.581%	59	1,086	-57.719%
2025-04-04	17.5100	17.7000	16.5500	17.2000	-13.784%	236	1,076	-57.965%
2025-04-03	21.0500	21.2000	19.9500	19.9500	-7.209%	14	982	-63.759%
2025-04-01	21.1500	21.5000	21.1500	21.5000	-2.759%	6	977	-66.372%
2025-03-31	20.5000	22.1100	20.2800	22.1100	+1.889%	13	978	-67.300%
2025-03-28	22.5000	23.0000	21.6700	21.7000	-6.061%	10	969	-66.682%
2025-03-27	23.1000	23.1000	23.1000	23.1000	+1.405%	40	966	-68.701%
2025-03-26	22.5000	22.7800	22.5000	22.7800	-0.957%	3	1,006	-68.262%
2025-03-20	22.1000	24.0000	22.1000	23.0000	+2.222%	18	1,003	-68.565%
2025-03-19	22.5000	22.5000	22.5000	22.5000	+7.914%	5	994	-67.867%
2025-03-18	20.8500	20.8500	20.8500	20.8500	-5.656%	1	999	-65.324%
2025-03-17	22.1000	22.1000	22.1000	22.1000	+4.000%	45	999	-67.285%
2025-03-14	21.1800	21.2500	21.1800	21.2500	+6.250%	10	1,044	-65.976%
2025-03-13	20.8000	20.8000	20.0000	20.0000	-0.990%	2	1,050	-63.850%
2025-03-12	20.2000	20.2000	20.2000	20.2000	-3.810%	1	1,050	-64.208%
2025-03-11	20.2000	21.0000	20.2000	21.0000	-6.667%	4	1,051	-65.571%
2025-03-10	21.5000	22.5000	21.5000	22.5000	-5.263%	6	1,047	-67.867%
2025-03-07	24.3800	24.3800	23.7500	23.7500	-0.794%	6	1,047	-69.558%
2025-03-06	23.9400	23.9400	23.9400	23.9400	-4.393%	1	1,047	-69.799%
2025-03-05	24.2700	25.4000	24.2700	25.0400	+3.258%	17	1,047	-71.126%
2025-03-04	21.8500	24.2500	21.8500	24.2500	+1.464%	7	1,041	-70.186%
2025-03-03	23.9000	23.9000	23.9000	23.9000	-1.443%	1	1,046	-69.749%
2025-02-28	23.5000	24.2500	23.5000	24.2500	-6.008%	4	1,047	-70.186%
2025-02-27	24.8500	25.8000	24.8500	25.8000	+4.453%	7	1,049	-71.977%
2025-02-26	24.4800	24.7000	24.4800	24.7000	+7.391%	2	1,046	-70.729%
2025-02-25	23.0000	23.0000	22.2500	23.0000	-8.000%	34	1,043	-68.565%
2025-02-24	24.5000	25.3000	24.5000	25.0000	-9.091%	18	1,043	-71.080%
2025-02-21	29.3000	29.3000	27.5000	27.5000	-3.067%	56	1,039	-73.709%
2025-02-20	29.3600	29.3600	28.2500	28.3700	-2.341%	13	1,037	-74.515%
2025-02-19	28.3500	29.0800	28.3500	29.0500	-0.172%	6	1,039	-75.112%
2025-02-18	28.5500	29.1000	28.5000	29.1000	+5.588%	12	1,043	-75.155%
2025-02-14	28.0000	28.0000	27.2800	27.5600	-2.270%	48	1,049	-73.766%
2025-02-13	28.5000	28.5900	27.5000	28.2000	+2.248%	18	1,049	-74.362%
2025-02-12	25.0000	28.1000	25.0000	27.5800	+7.945%	13	1,063	-73.785%
2025-02-11	24.8500	26.1000	24.8500	25.5500	-5.019%	11	1,074	-71.703%
2025-02-10	25.6500	26.9000	25.4100	26.9000	+12.270%	110	1,079	-73.123%
2025-02-07	20.6500	25.0100	20.6500	23.9600	+22.746%	356	1,156	-69.825%
2025-02-06	17.3000	19.5200	17.3000	19.5200	+20.197%	58	1,205	-62.961%
2025-02-05	17.1800	17.2500	15.4500	16.2400	-18.186%	239	1,215	-55.480%
2025-02-04	19.0000	20.0500	19.0000	19.8500	+7.880%	71	1,021	-63.577%
2025-02-03	18.1000	18.9500	18.1000	18.4000	+4.190%	40	974	-60.707%
2025-01-31	18.3500	18.4000	17.6100	17.6600	-0.507%	76	1,012	-59.060%
2025-01-30	17.0000	18.0000	16.8500	17.7500	-1.389%	65	975	-59.268%
2025-01-29	18.5800	18.5800	17.6500	18.0000	-5.263%	18	971	-59.833%
2025-01-28	18.9500	19.5000	18.9000	19.0000	+1.064%	107	964	-61.947%
2025-01-27	18.7500	19.4500	18.3500	18.8000	-0.529%	49	859	-61.543%
2025-01-24	19.2400	19.7500	18.9000	18.9000	+0.265%	12	839	-61.746%
2025-01-23	18.4700	18.8500	18.4700	18.8500	+0.266%	5	833	-61.645%
2025-01-22	18.3500	19.0500	18.3500	18.8000	+0.535%	32	830	-61.543%
2025-01-21	18.3300	18.9800	18.3300	18.7000	-3.109%	9	802	-61.337%
2025-01-17	19.4000	19.4000	19.3000	19.3000	-5.623%	32	787	-62.539%

.dark-mode .q0t4HB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0t4HB{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C65UBER Jan 15 2027 65.00 Call (UBER270115C00065000)option OPRA

UBER20270115C65
UBER Jan 15 2027 65.00 Call (UBER270115C00065000)
option OPRA