Dark

UBER20270115C70
UBER Jan 15 2027 70.00 Call (UBER270115C00070000)
option OPRA

EOD

Aug 3, 2026

9.08+6.824%(+0.58)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.2000	9.5000	8.8000	9.0800	+6.824%	75	3,703	0.000%
2026-07-31	8.0000	8.5000	8.0000	8.5000	+0.236%	166	3,693	+6.824%
2026-07-30	7.9100	8.4800	7.5700	8.4800	-5.251%	153	3,639	+7.075%
2026-07-29	8.2400	9.2500	8.1700	8.9500	+2.286%	151	3,563	+1.453%
2026-07-28	7.8000	8.7500	7.7800	8.7500	+19.863%	56	3,471	+3.771%
2026-07-27	6.6500	7.3000	6.4900	7.3000	+10.106%	1,385	3,472	+24.384%
2026-07-24	8.1000	8.5500	6.3500	6.6300	-15.000%	153	3,556	+36.953%
2026-07-23	9.0000	9.0000	7.6500	7.8000	-8.235%	125	3,472	+16.410%
2026-07-22	9.0000	9.0000	8.5000	8.5000	-12.371%	83	3,421	+6.824%
2026-07-21	10.4500	10.4500	9.4500	9.7000	-3.097%	38	3,419	-6.392%
2026-07-20	10.2800	10.7500	9.8000	10.0100	-0.891%	439	3,396	-9.291%
2026-07-17	9.9000	10.4500	9.6500	10.1000	-9.660%	27	3,447	-10.099%
2026-07-16	11.7700	12.2500	10.5700	11.1800	+6.476%	95	3,430	-18.784%
2026-07-15	10.3500	11.3000	10.0100	10.5000	+3.448%	34	3,377	-13.524%
2026-07-14	11.5000	11.5000	9.8200	10.1500	-11.739%	58	3,371	-10.542%
2026-07-13	12.1000	12.3500	11.5000	11.5000	-1.288%	22	3,353	-21.043%
2026-07-10	12.0000	12.8000	11.6500	11.6500	0.000%	52	3,362	-22.060%
2026-07-09	10.9000	11.6500	10.9000	11.6500	+3.280%	44	3,374	-22.060%
2026-07-08	11.3100	11.3500	10.7100	11.2800	-3.590%	40	3,359	-19.504%
2026-07-07	11.2500	12.1000	11.0500	11.7000	+11.641%	129	3,360	-22.393%
2026-07-06	12.2000	12.2000	10.4800	10.4800	-12.301%	37	3,404	-13.359%
2026-07-02	10.5000	11.9500	10.5000	11.9500	+11.163%	211	3,425	-24.017%
2026-07-01	10.2500	11.4000	10.2500	10.7500	+3.365%	63	3,425	-15.535%
2026-06-30	11.8000	11.8400	10.3000	10.4000	-16.667%	396	3,407	-12.692%
2026-06-29	13.5000	14.3000	12.1900	12.4800	-2.118%	819	3,085	-27.244%
2026-06-26	11.3100	13.3500	11.0000	12.7500	+18.165%	417	3,306	-28.784%
2026-06-25	11.2000	11.5000	10.7500	10.7900	-7.063%	93	3,026	-15.848%
2026-06-24	9.3200	13.2000	9.0300	11.6100	+29.721%	127	2,969	-21.792%
2026-06-23	10.0000	10.0000	8.8000	8.9500	-14.599%	73	3,042	+1.453%
2026-06-22	9.9000	10.5000	9.9000	10.4800	+3.251%	58	3,038	-13.359%
2026-06-18	10.2600	10.6000	10.1500	10.1500	+4.103%	44	3,018	-10.542%
2026-06-17	11.3000	11.3000	9.7500	9.7500	-13.717%	80	3,018	-6.872%
2026-06-16	11.4000	12.0000	11.3000	11.3000	+2.262%	454	3,018	-19.646%
2026-06-15	9.5000	11.3000	9.5000	11.0500	+29.543%	88	3,092	-17.828%
2026-06-12	9.0000	9.0000	8.0500	8.5300	-6.776%	102	3,092	+6.448%
2026-06-11	8.4000	9.1500	7.9000	9.1500	+3.977%	1,096	3,092	-0.765%
2026-06-10	9.2200	9.7000	8.8000	8.8000	-11.111%	102	2,788	+3.182%
2026-06-09	9.5000	10.4000	9.4500	9.9000	+0.508%	36	2,728	-8.283%
2026-06-08	10.0000	10.1200	9.5000	9.8500	-2.860%	74	2,723	-7.817%
2026-06-05	11.4000	11.4000	9.9000	10.1400	-10.661%	63	2,727	-10.454%
2026-06-04	11.3500	12.1500	10.9500	11.3500	+3.182%	214	2,704	-20.000%
2026-06-03	10.5000	11.1000	10.1000	11.0000	+0.457%	81	2,689	-17.455%
2026-06-02	11.4800	11.8000	10.7000	10.9500	-12.610%	114	2,641	-17.078%
2026-06-01	10.5500	12.9000	10.5500	12.5300	+24.059%	660	2,601	-27.534%
2026-05-29	10.1500	11.3000	9.9000	10.1000	-1.463%	412	2,661	-10.099%
2026-05-28	9.9500	10.4000	9.5300	10.2500	-0.485%	161	2,562	-11.415%
2026-05-27	9.8000	10.3500	9.7500	10.3000	+3.518%	138	2,483	-11.845%
2026-05-26	11.2000	11.2000	9.8900	9.9500	-12.719%	356	2,436	-8.744%
2026-05-22	12.5800	12.5800	10.8000	11.4000	-8.434%	99	2,217	-20.351%
2026-05-21	12.0000	12.4500	11.7500	12.4500	-4.231%	58	2,165	-27.068%
2026-05-20	11.8500	13.0000	11.8500	13.0000	+1.642%	325	2,165	-30.154%
2026-05-19	13.4000	13.7000	12.5000	12.7900	-1.917%	30	2,361	-29.007%
2026-05-18	13.7000	13.7000	13.0400	13.0400	-4.118%	18	2,361	-30.368%
2026-05-15	12.3500	13.6000	12.3500	13.6000	+3.817%	38	2,361	-33.235%
2026-05-14	12.5900	13.1000	12.3000	13.1000	+0.769%	28	2,371	-30.687%
2026-05-13	13.2500	13.3000	12.5500	13.0000	-8.708%	23	2,362	-30.154%
2026-05-12	13.9500	14.8000	13.5200	14.2400	+3.114%	28	2,362	-36.236%
2026-05-11	13.6000	14.0000	13.6000	13.8100	+4.621%	5	2,362	-34.251%
2026-05-08	13.8200	14.0000	12.7500	13.2000	-13.158%	101	2,369	-31.212%
2026-05-07	16.5000	17.0000	14.4000	15.2000	-7.599%	125	2,352	-40.263%
2026-05-06	13.8000	16.5000	13.8000	16.4500	+34.836%	98	2,276	-44.802%
2026-05-05	12.8500	13.1500	12.2000	12.2000	-3.937%	42	2,281	-25.574%
2026-05-04	12.9300	13.4500	12.7000	12.7000	-8.961%	34	2,251	-28.504%
2026-05-01	13.8000	13.9500	13.5500	13.9500	+2.198%	85	2,214	-34.910%
2026-04-30	13.4000	13.6500	13.4000	13.6500	-1.444%	14	2,214	-33.480%
2026-04-29	12.6500	13.8500	12.6500	13.8500	+1.465%	3	2,212	-34.440%
2026-04-28	14.5000	14.5000	13.6500	13.6500	-8.389%	19	2,211	-33.480%
2026-04-27	13.8000	15.3000	13.8000	14.9000	+11.527%	23	2,193	-39.060%
2026-04-24	13.5000	13.6800	13.0000	13.3600	+0.830%	37	2,178	-32.036%
2026-04-23	14.4000	14.5000	13.2500	13.2500	-5.425%	17	2,186	-31.472%
2026-04-22	14.9000	14.9000	14.0100	14.0100	-12.053%	18	2,186	-35.189%
2026-04-21	16.0000	16.6200	15.7000	15.9300	+3.442%	28	2,197	-43.001%
2026-04-20	14.9000	15.4000	14.9000	15.4000	0.000%	3	2,197	-41.039%
2026-04-17	15.0000	16.5000	15.0000	15.4000	+2.667%	15	2,196	-41.039%
2026-04-16	15.7000	15.7500	15.0000	15.0000	-5.123%	22	2,203	-39.467%
2026-04-15	13.5900	16.2000	13.5900	15.8100	+31.203%	124	2,214	-42.568%
2026-04-14	12.4500	12.8500	12.0500	12.0500	-1.148%	132	2,297	-24.647%
2026-04-13	10.7500	12.2500	10.7500	12.1900	+9.721%	22	2,346	-25.513%
2026-04-10	12.7500	12.7500	10.9800	11.1100	-5.205%	6	2,346	-18.272%
2026-04-09	11.3200	11.7500	11.1000	11.7200	-6.315%	30	2,346	-22.526%
2026-04-08	13.7000	14.4700	12.5000	12.5100	-1.496%	24	2,357	-27.418%
2026-04-06	12.5500	12.7000	12.5000	12.7000	+3.843%	13	2,353	-28.504%
2026-04-02	11.3500	12.2300	11.3500	12.2300	-1.371%	58	2,333	-25.756%
2026-04-01	12.8000	12.9000	12.4000	12.4000	-0.879%	10	2,333	-26.774%
2026-03-31	12.4300	12.8000	12.0200	12.5100	+9.162%	37	2,330	-27.418%
2026-03-30	11.0500	11.7300	11.0000	11.4600	+4.182%	32	2,324	-20.768%
2026-03-27	11.0900	11.1900	10.8000	11.0000	-6.859%	40	2,303	-17.455%
2026-03-26	13.0000	13.1000	11.8000	11.8100	-12.841%	42	2,276	-23.116%
2026-03-25	13.4200	13.5500	13.4200	13.5500	+2.264%	47	2,247	-32.989%
2026-03-24	13.6000	13.9000	13.1900	13.2500	-10.954%	28	2,200	-31.472%
2026-03-23	14.8500	15.0000	14.6500	14.8800	+5.907%	9	2,186	-38.978%
2026-03-20	14.0000	14.0500	13.8200	14.0500	-8.707%	5	2,182	-35.374%
2026-03-19	16.5000	16.5000	15.2500	15.3900	-4.469%	19	2,180	-41.001%
2026-03-18	16.5000	16.5000	16.1100	16.1100	-5.235%	16	2,177	-43.637%
2026-03-17	17.2500	17.8500	17.0000	17.0000	+14.865%	46	2,182	-46.588%
2026-03-16	14.5000	14.8000	14.5000	14.8000	+5.714%	4	2,189	-38.649%
2026-03-13	14.2000	14.4500	13.6500	14.0000	+1.449%	41	2,191	-35.143%
2026-03-12	14.8700	15.4300	13.8000	13.8000	-4.828%	29	2,212	-34.203%
2026-03-11	14.2800	15.3000	14.2800	14.5000	+10.015%	10	2,196	-37.379%
2026-03-10	14.2000	14.2000	13.1800	13.1800	-5.857%	21	2,193	-31.108%
2026-03-09	14.6500	14.6500	13.4000	14.0000	-9.091%	20	2,191	-35.143%
2026-03-06	14.9900	15.4000	14.9900	15.4000	-2.532%	25	2,182	-41.039%
2026-03-05	16.3500	16.7500	15.8000	15.8000	-1.064%	10	2,181	-42.532%
2026-03-04	15.5500	16.2000	15.5500	15.9700	-0.187%	34	2,183	-43.143%
2026-03-03	15.2000	16.0000	15.2000	16.0000	-0.312%	12	2,212	-43.250%
2026-03-02	14.5500	16.0500	14.5500	16.0500	+6.362%	43	2,216	-43.427%
2026-02-27	15.2900	15.2900	15.0900	15.0900	-1.049%	6	2,189	-39.828%
2026-02-26	14.4000	15.7500	14.4000	15.2500	+12.546%	22	2,187	-40.459%
2026-02-25	13.3000	13.5500	12.8000	13.5500	+7.540%	106	2,189	-32.989%
2026-02-24	12.3000	13.3000	11.9500	12.6000	+3.363%	44	2,189	-27.937%
2026-02-23	12.7300	12.7300	12.0000	12.1900	-15.347%	87	2,179	-25.513%
2026-02-20	14.2500	14.5000	14.0000	14.4000	+9.091%	10	2,125	-36.944%
2026-02-19	13.5000	14.0000	13.2000	13.2000	-2.798%	14	2,126	-31.212%
2026-02-18	13.3000	13.5800	13.3000	13.5800	+8.640%	7	2,126	-33.137%
2026-02-17	12.0000	12.5000	11.8800	12.5000	+10.132%	20	2,128	-27.360%
2026-02-13	12.9300	12.9300	11.1000	11.3500	-9.200%	374	1,924	-20.000%
2026-02-12	12.4000	12.9000	11.5000	12.5000	+0.402%	139	1,924	-27.360%
2026-02-11	14.0000	14.0000	12.2600	12.4500	-12.876%	70	1,926	-27.068%
2026-02-10	14.6000	15.5000	14.2500	14.2900	-1.584%	65	1,867	-36.459%
2026-02-09	15.2500	15.2500	14.3000	14.5200	-2.222%	15	1,811	-37.466%
2026-02-06	15.0000	15.0000	13.7100	14.8500	-0.336%	23	1,807	-38.855%
2026-02-05	13.9000	17.2500	13.9000	14.9000	+4.561%	117	1,791	-39.060%
2026-02-04	15.6000	15.6000	13.0000	14.2500	-19.944%	207	1,751	-36.281%
2026-02-03	17.8000	17.8000	17.2000	17.8000	-8.811%	5	1,806	-48.989%
2026-02-02	18.5000	20.2800	18.5000	19.5200	+2.737%	65	1,806	-53.484%
2026-01-30	20.5000	20.5000	18.8800	19.0000	-1.809%	64	1,843	-52.211%
2026-01-29	19.3000	20.0000	19.2500	19.3500	+3.200%	8	1,781	-53.075%
2026-01-28	20.3500	20.3500	18.7500	18.7500	-6.670%	20	1,779	-51.573%
2026-01-27	20.4000	20.4000	19.4000	20.0900	-2.000%	15	1,764	-54.803%
2026-01-26	21.0000	21.0000	20.5000	20.5000	+1.235%	11	1,761	-55.707%
2026-01-23	21.2100	21.6800	20.2500	20.2500	-3.709%	41	1,756	-55.160%
2026-01-22	22.4000	22.4000	20.0000	21.0300	-3.088%	31	1,755	-56.824%
2026-01-21	22.3500	23.4000	21.6500	21.7000	-0.913%	35	1,741	-58.157%
2026-01-20	21.8800	21.9000	21.2900	21.9000	-1.218%	22	1,742	-58.539%
2026-01-16	21.7000	22.1700	21.7000	22.1700	-0.938%	4	1,757	-59.044%
2026-01-15	22.5300	22.5300	21.7000	22.3800	-1.105%	6	1,757	-59.428%
2026-01-14	22.4500	23.2900	22.2000	22.6300	-3.456%	19	1,756	-59.876%
2026-01-13	22.6300	23.6500	22.5300	23.4400	+0.904%	31	1,745	-61.263%
2026-01-12	22.7500	23.3500	22.2000	23.2300	-0.938%	14	1,748	-60.913%
2026-01-09	24.5500	24.5500	23.2600	23.4500	-8.755%	55	1,747	-61.279%
2026-01-08	23.8600	25.7000	23.8600	25.7000	+5.979%	27	1,743	-64.669%
2026-01-07	25.2000	25.2000	24.2500	24.2500	+5.252%	18	1,735	-62.557%
2026-01-06	21.0000	23.8000	21.0000	23.0400	+15.200%	36	1,738	-60.590%
2026-01-05	20.5400	21.2000	19.5000	20.0000	-6.367%	56	1,729	-54.600%
2026-01-02	21.7000	22.0000	21.0900	21.3600	+1.136%	20	1,720	-57.491%
2025-12-31	20.7000	21.1200	20.5500	21.1200	+0.715%	241	1,755	-57.008%
2025-12-30	20.8100	20.9700	20.7600	20.9700	+2.293%	17	1,755	-56.700%
2025-12-29	20.9700	20.9700	20.0100	20.5000	+0.985%	32	1,758	-55.707%
2025-12-26	20.1000	20.3500	19.7500	20.3000	+0.197%	82	1,765	-55.271%
2025-12-24	20.2600	20.2600	20.2600	20.2600	-4.208%	15	1,763	-55.183%
2025-12-23	19.9800	21.1500	19.9000	21.1500	+3.676%	63	1,763	-57.069%
2025-12-22	20.9400	21.0500	20.3000	20.4000	+7.030%	26	1,741	-55.490%
2025-12-19	18.8500	20.0500	18.3500	19.0600	-3.249%	99	1,731	-52.361%
2025-12-18	20.0500	20.0500	19.5000	19.7000	+3.521%	26	1,752	-53.909%
2025-12-17	21.2000	21.2000	19.0000	19.0300	-8.201%	26	1,748	-52.286%
2025-12-16	20.9000	20.9000	20.1200	20.7300	-1.754%	56	1,745	-56.199%
2025-12-15	22.7500	22.7500	20.8100	21.1000	-12.412%	28	1,726	-56.967%
2025-12-12	24.3000	24.3000	23.3500	24.0900	-1.472%	9	1,719	-62.308%
2025-12-11	23.4800	24.4500	23.2000	24.4500	+2.301%	37	1,720	-62.863%
2025-12-10	25.8000	25.8000	22.5500	23.9000	-15.786%	85	1,689	-62.008%
2025-12-09	29.1300	29.1300	28.3800	28.3800	-3.633%	11	1,654	-68.006%
2025-12-08	29.5100	29.5100	29.4500	29.4500	-0.507%	5	1,657	-69.168%
2025-12-05	29.8300	29.8300	29.6000	29.6000	+3.860%	20	1,657	-69.324%
2025-12-04	27.7700	28.5000	27.6900	28.5000	+7.547%	12	1,657	-68.140%
2025-12-02	25.4500	26.5000	24.6000	26.5000	+3.922%	8	1,656	-65.736%
2025-12-01	26.1500	26.1500	24.7000	25.5000	-1.923%	4	1,657	-64.392%
2025-11-28	25.7900	26.1000	25.5000	26.0000	+5.051%	14	1,654	-65.077%
2025-11-26	23.4500	25.2000	23.4500	24.7500	+10.987%	14	1,636	-63.313%
2025-11-25	22.3200	22.3200	22.3000	22.3000	-2.407%	2	1,636	-59.283%
2025-11-24	23.1000	23.3700	22.8500	22.8500	-0.392%	28	1,634	-60.263%
2025-11-21	23.0400	23.8500	22.9400	22.9400	-2.383%	13	1,653	-60.418%
2025-11-20	27.1000	27.1000	23.3100	23.5000	-16.071%	41	1,652	-61.362%
2025-11-19	29.2400	29.2400	28.0000	28.0000	-3.945%	5	1,643	-67.571%
2025-11-18	29.6500	29.6500	29.1500	29.1500	-1.019%	3	1,644	-68.851%
2025-11-17	30.7000	30.7000	29.4500	29.4500	-3.379%	4	1,643	-69.168%
2025-11-14	29.4900	30.4900	29.4900	30.4800	-1.519%	33	1,642	-70.210%
2025-11-13	30.9500	30.9500	30.9500	30.9500	-2.673%	1	1,615	-70.662%
2025-11-12	31.6000	31.8000	31.4000	31.8000	+0.633%	5	1,614	-71.447%
2025-11-11	31.1000	31.6000	31.1000	31.6000	-0.878%	3	1,616	-71.266%
2025-11-10	31.3000	31.8800	30.5000	31.8800	+6.161%	9	1,616	-71.518%
2025-11-07	30.8000	30.8000	29.3000	30.0300	-4.211%	12	1,614	-69.764%
2025-11-06	31.0000	31.3500	30.1700	31.3500	-2.031%	5	1,621	-71.037%
2025-11-04	31.3500	32.7500	30.0000	32.0000	-15.456%	14	1,620	-71.625%
2025-11-03	35.9600	38.0000	35.1500	37.8500	+7.254%	33	1,615	-76.011%
2025-10-31	35.5800	35.5800	34.3200	35.2900	+2.409%	9	1,615	-74.270%
2025-10-30	34.4600	34.4600	34.4600	34.4600	+0.233%	2	1,611	-73.651%
2025-10-29	34.0000	34.5000	34.0000	34.3800	-0.979%	6	1,611	-73.589%
2025-10-28	34.2500	34.7200	34.2500	34.7200	+1.520%	3	1,610	-73.848%
2025-10-27	33.5300	34.2000	33.5300	34.2000	+4.110%	9	1,613	-73.450%
2025-10-24	32.8500	32.8500	32.8500	32.8500	+0.767%	5	1,613	-72.359%
2025-10-23	31.9000	32.6000	31.9000	32.6000	+6.016%	17	1,613	-72.147%
2025-10-22	30.5000	30.7500	30.5000	30.7500	-3.605%	2	1,615	-70.472%
2025-10-21	32.3300	32.5000	31.9000	31.9000	-3.187%	9	1,615	-71.536%
2025-10-20	32.9200	32.9500	32.1500	32.9500	+4.603%	15	1,620	-72.443%
2025-10-17	31.5900	31.7500	31.5000	31.5000	+0.639%	21	1,623	-71.175%
2025-10-16	33.0500	33.0500	31.2500	31.3000	-1.106%	13	1,617	-70.990%
2025-10-15	35.0000	35.0000	31.6500	31.6500	-3.799%	9	1,614	-71.311%
2025-10-14	32.0000	32.9000	32.0000	32.9000	+0.305%	12	1,614	-72.401%
2025-10-13	32.5000	33.0600	32.5000	32.8000	-0.936%	17	1,614	-72.317%
2025-10-10	34.0000	34.0000	32.9800	33.1100	-4.306%	66	1,609	-72.576%
2025-10-09	34.6000	34.6000	34.6000	34.6000	-7.313%	3	1,661	-73.757%
2025-10-08	36.2000	37.3300	35.8000	37.3300	+5.007%	24	1,662	-75.676%
2025-10-07	38.2000	38.2000	35.5000	35.5500	-7.902%	22	1,673	-74.459%
2025-10-06	37.9600	38.7800	37.9600	38.6000	+10.602%	16	1,673	-76.477%
2025-10-03	35.3800	35.3800	34.9000	34.9000	+4.179%	2	1,675	-73.983%
2025-10-02	33.5000	33.5000	33.5000	33.5000	-4.558%	2	1,676	-72.896%
2025-10-01	35.8000	35.8000	35.1000	35.1000	-0.847%	2	1,676	-74.131%
2025-09-30	35.5000	35.5000	35.4000	35.4000	-6.596%	2	1,677	-74.350%
2025-09-29	37.8000	37.9500	37.5000	37.9000	+3.864%	6	1,678	-76.042%
2025-09-26	36.2500	36.4900	36.2500	36.4900	+3.635%	2	1,680	-75.116%
2025-09-25	35.2100	35.2100	35.2100	35.2100	-1.648%	1	1,679	-74.212%
2025-09-24	35.8100	35.8100	35.8000	35.8000	-4.278%	3	1,680	-74.637%
2025-09-23	36.9500	37.5000	36.9500	37.4000	-2.477%	3	1,682	-75.722%
2025-09-22	38.6000	39.2500	38.3500	38.3500	+4.781%	5	1,685	-76.323%
2025-09-19	36.6000	36.6000	36.6000	36.6000	+10.241%	1	1,685	-75.191%
2025-09-18	33.1600	33.2000	33.1600	33.2000	+2.154%	9	1,685	-72.651%
2025-09-17	31.6500	32.5000	31.5000	32.5000	-12.162%	23	1,692	-72.062%
2025-09-16	36.1000	37.0000	36.1000	37.0000	+0.543%	21	1,683	-75.459%
2025-09-15	36.0700	36.8000	35.8000	36.8000	+6.790%	52	1,703	-75.326%
2025-09-12	34.0000	34.4600	34.0000	34.4600	+0.291%	4	1,709	-73.651%
2025-09-11	33.2600	34.3600	33.2600	34.3600	+4.756%	5	1,710	-73.574%
2025-09-10	34.1000	34.1000	32.7500	32.8000	-3.756%	7	1,712	-72.317%
2025-09-09	32.3000	34.0800	32.3000	34.0800	+8.088%	9	1,714	-73.357%
2025-09-08	31.4500	31.5300	31.4000	31.5300	+5.100%	3	1,720	-71.202%
2025-09-05	29.5000	30.2400	29.2000	30.0000	-4.153%	9	1,719	-69.733%
2025-09-04	31.0000	31.5000	31.0000	31.3000	-5.152%	9	1,721	-70.990%
2025-09-03	32.7000	33.0000	32.7000	33.0000	+3.125%	7	1,720	-72.485%
2025-09-02	31.7600	32.0000	31.7600	32.0000	+0.946%	15	1,726	-71.625%
2025-08-29	31.0000	31.9000	31.0000	31.7000	-8.063%	15	1,719	-71.356%
2025-08-28	33.7200	34.4800	33.0500	34.4800	-2.045%	25	1,719	-73.666%
2025-08-27	35.2000	35.2000	35.2000	35.2000	-0.705%	1	1,710	-74.205%
2025-08-25	34.6900	35.4500	34.6900	35.4500	-0.337%	6	1,710	-74.386%
2025-08-22	35.2400	36.0000	35.2000	35.5700	+7.755%	13	1,704	-74.473%
2025-08-21	32.7000	33.0100	32.1500	33.0100	+0.610%	15	1,708	-72.493%
2025-08-20	31.6600	32.8100	30.6000	32.8100	-5.637%	19	1,705	-72.326%
2025-08-19	33.5300	34.7700	33.3100	34.7700	+5.364%	27	1,707	-73.886%
2025-08-18	32.0100	33.0000	32.0100	33.0000	+3.448%	7	1,726	-72.485%
2025-08-15	32.2500	32.2500	31.9000	31.9000	+4.590%	8	1,726	-71.536%
2025-08-14	31.0000	31.0000	30.5000	30.5000	+1.027%	3	1,726	-70.230%
2025-08-13	32.2500	32.2500	30.1900	30.1900	-3.237%	128	1,725	-69.924%
2025-08-12	31.4000	31.7600	29.8500	31.2000	+4.348%	25	1,691	-70.897%
2025-08-11	30.8600	30.8600	29.9000	29.9000	+0.843%	8	1,698	-69.632%
2025-08-08	33.4000	33.4000	29.3000	29.6500	-6.467%	6	1,699	-69.376%
2025-08-07	31.7000	31.7000	31.7000	31.7000	+9.310%	3	1,698	-71.356%
2025-08-06	28.1500	29.0300	27.7400	29.0000	-3.269%	13	1,698	-68.690%
2025-08-05	30.4500	30.4500	29.9800	29.9800	+6.501%	12	1,693	-69.713%
2025-08-04	28.1500	28.1500	28.1500	28.1500	+2.178%	1	1,685	-67.744%
2025-08-01	27.2200	27.5500	27.2200	27.5500	-4.340%	4	1,685	-67.042%
2025-07-31	28.7500	29.0000	28.3500	28.8000	+2.857%	35	1,687	-68.472%
2025-07-30	28.1300	28.1300	27.5500	28.0000	-0.533%	19	1,686	-67.571%
2025-07-29	28.6600	29.1500	27.6500	28.1500	-13.064%	31	1,695	-67.744%
2025-07-28	32.3800	32.3800	32.3800	32.3800	+3.550%	1	1,682	-71.958%
2025-07-25	30.9000	31.2700	30.9000	31.2700	-2.281%	25	1,682	-70.963%
2025-07-24	31.8800	32.0000	31.8800	32.0000	-1.112%	6	1,682	-71.625%
2025-07-22	32.1100	32.3600	31.9000	32.3600	+1.410%	8	1,676	-71.941%
2025-07-21	31.5000	32.5300	31.5000	31.9100	+4.111%	3	1,678	-71.545%
2025-07-18	31.5000	31.5000	30.6500	30.6500	-2.698%	4	1,677	-70.375%
2025-07-17	31.4100	31.5000	31.4100	31.5000	-3.963%	11	1,677	-71.175%
2025-07-16	32.0000	32.8000	32.0000	32.8000	-0.606%	6	1,677	-72.317%
2025-07-15	33.0000	33.0000	33.0000	33.0000	-4.899%	2	1,677	-72.485%
2025-07-14	34.7000	34.7000	34.7000	34.7000	-2.801%	1	1,677	-73.833%
2025-07-11	36.7000	36.7000	35.6500	35.7000	-2.989%	12	1,677	-74.566%
2025-07-10	35.9700	37.4500	35.9700	36.8000	0.000%	37	1,680	-75.326%
2025-07-09	36.8000	36.8000	36.8000	36.8000	-0.809%	1	1,714	-75.326%
2025-07-08	36.2500	37.1000	36.2500	37.1000	+0.952%	3	1,714	-75.526%
2025-07-07	37.1000	37.1000	36.2000	36.7500	+7.740%	9	1,717	-75.293%
2025-07-03	34.1100	34.1100	34.1100	34.1100	+2.126%	1	1,726	-73.380%
2025-07-02	34.5000	34.5000	33.2500	33.4000	+2.360%	4	1,726	-72.814%
2025-07-01	33.8300	33.8300	32.6300	32.6300	-2.597%	7	1,729	-72.173%
2025-06-30	32.0000	34.0000	32.0000	33.5000	+6.181%	7	1,729	-72.896%
2025-06-27	32.0500	32.4500	31.2000	31.5500	-8.551%	30	1,733	-71.220%
2025-06-26	33.1000	34.5000	33.1000	34.5000	+7.813%	57	1,747	-73.681%
2025-06-25	32.8500	33.3000	31.3000	32.0000	-2.230%	87	1,730	-71.625%
2025-06-24	31.2500	33.6400	31.2500	32.7300	+20.331%	35	1,760	-72.258%
2025-06-23	26.5000	27.2000	26.5000	27.2000	+0.184%	28	1,737	-66.618%
2025-06-20	27.0000	27.1500	26.9500	27.1500	+2.453%	16	1,727	-66.556%
2025-06-18	26.5000	26.5000	26.5000	26.5000	-6.526%	2	1,725	-65.736%
2025-06-16	27.7100	28.3500	27.5000	28.3500	+3.091%	19	1,725	-67.972%
2025-06-13	27.5000	27.5000	27.5000	27.5000	-2.135%	46	1,736	-66.982%
2025-06-12	28.3000	28.3000	27.9400	28.1000	-4.584%	7	1,737	-67.687%
2025-06-11	29.4500	29.4500	29.4500	29.4500	-1.340%	3	1,736	-69.168%
2025-06-10	28.5000	29.8500	28.5000	29.8500	-0.500%	3	1,736	-69.581%
2025-06-09	29.8900	30.1500	29.8900	30.0000	+4.348%	48	1,736	-69.733%
2025-06-06	28.7500	28.7500	28.7500	28.7500	+6.838%	2	1,751	-68.417%
2025-06-04	26.9100	26.9100	26.9100	26.9100	-0.444%	1	1,751	-66.258%
2025-06-02	27.2900	27.2900	27.0300	27.0300	-0.844%	3	1,751	-66.408%
2025-05-30	26.3300	27.2800	26.3300	27.2600	+3.650%	14	1,749	-66.691%
2025-05-29	28.5500	28.5500	26.3000	26.3000	-17.477%	36	1,748	-65.475%
2025-05-27	31.8700	31.8700	31.8700	31.8700	+5.460%	1	1,750	-71.509%
2025-05-23	30.2200	30.2200	30.2200	30.2200	-2.516%	10	1,751	-69.954%
2025-05-22	31.3500	31.3500	31.0000	31.0000	-0.800%	15	1,751	-70.710%
2025-05-21	33.2500	33.2500	31.0500	31.2500	-11.070%	19	1,760	-70.944%
2025-05-20	35.1400	35.1400	35.1400	35.1400	+5.684%	1	1,773	-74.161%
2025-05-19	33.0700	33.2500	33.0700	33.2500	-2.493%	4	1,773	-72.692%
2025-05-16	32.7000	35.2400	32.7000	34.1000	+4.601%	88	1,774	-73.372%
2025-05-15	33.3000	33.3000	31.9000	32.6000	-1.062%	34	1,793	-72.147%
2025-05-14	33.5000	33.6500	32.0500	32.9500	-4.215%	31	1,800	-72.443%
2025-05-13	33.0000	34.4000	32.7400	34.4000	+11.725%	63	1,817	-73.605%
2025-05-12	27.1900	30.7900	26.7100	30.7900	+17.072%	15	1,791	-70.510%
2025-05-09	26.8400	26.9000	26.1500	26.3000	+0.766%	28	1,791	-65.475%
2025-05-08	26.5200	27.2000	26.1000	26.1000	-4.396%	36	1,790	-65.211%
2025-05-07	26.8500	28.0000	25.9500	27.3000	-4.211%	62	1,800	-66.740%
2025-05-06	28.5200	29.3300	28.2000	28.5000	-2.397%	22	1,806	-68.140%
2025-05-05	28.7300	29.8500	28.7300	29.2000	+2.456%	80	1,803	-68.904%
2025-05-02	27.3000	28.5000	27.3000	28.5000	+11.111%	172	1,750	-68.140%
2025-05-01	25.8500	25.8500	25.2500	25.6500	+4.396%	21	1,815	-64.600%
2025-04-30	23.8000	24.7100	23.8000	24.5700	+6.594%	9	1,836	-63.044%
2025-04-28	23.0700	23.2600	22.1000	23.0500	-0.216%	11	1,842	-60.607%
2025-04-25	24.1300	24.4000	23.1000	23.1000	-0.173%	188	1,842	-60.693%
2025-04-24	21.1800	23.1400	21.1800	23.1400	+11.787%	10	1,845	-60.761%
2025-04-23	20.1100	20.7000	20.1100	20.7000	-3.721%	26	1,847	-56.135%
2025-04-22	20.6000	21.9500	20.5400	21.5000	+10.825%	19	1,848	-57.767%
2025-04-21	20.8000	21.2500	19.0000	19.4000	-9.133%	28	1,845	-53.196%
2025-04-17	20.4000	21.6300	20.4000	21.3500	+10.622%	63	1,889	-57.471%
2025-04-16	20.5000	20.5000	19.3000	19.3000	-5.392%	5	1,889	-52.953%
2025-04-15	20.4000	20.4000	20.4000	20.4000	-1.211%	5	1,889	-55.490%
2025-04-14	20.1400	20.7300	19.7000	20.6500	+4.610%	54	1,889	-56.029%
2025-04-11	18.5000	19.7400	18.5000	19.7400	+4.444%	58	1,905	-54.002%
2025-04-10	19.4200	19.4200	18.5000	18.9000	-1.202%	8	1,882	-51.958%
2025-04-09	16.4000	19.6500	16.4000	19.1300	+27.960%	60	1,878	-52.535%
2025-04-08	17.3000	17.3000	14.9500	14.9500	-0.993%	75	1,932	-39.264%
2025-04-07	13.7500	16.2500	13.1100	15.1000	-3.391%	15	1,956	-39.868%
2025-04-04	15.3500	15.7500	14.5000	15.6300	-11.695%	206	1,949	-41.907%
2025-04-03	18.8500	18.8500	16.1500	17.7000	-12.765%	45	1,951	-48.701%
2025-04-02	20.1300	21.0000	20.1300	20.2900	+7.411%	25	1,933	-55.249%
2025-04-01	19.5000	19.5000	18.3100	18.8900	-2.124%	66	1,913	-51.932%
2025-03-31	18.4900	19.3000	17.5000	19.3000	+0.416%	83	1,902	-52.953%
2025-03-28	20.4000	20.4000	19.0800	19.2200	-7.596%	90	1,881	-52.758%
2025-03-27	20.8000	20.8000	20.6000	20.8000	+3.792%	14	1,840	-56.346%
2025-03-26	20.2100	20.2400	19.6300	20.0400	-5.472%	34	1,840	-54.691%
2025-03-25	21.4800	21.5500	20.8000	21.2000	-1.395%	213	1,836	-57.170%
2025-03-24	21.5000	21.5000	21.2200	21.5000	+2.381%	68	1,745	-57.767%
2025-03-21	19.5000	21.4000	19.5000	21.0000	+1.010%	56	1,777	-56.762%
2025-03-20	19.5700	20.9300	19.5700	20.7900	+5.533%	19	1,782	-56.325%
2025-03-19	18.1500	19.7000	18.1400	19.7000	+6.486%	13	1,774	-53.909%
2025-03-18	19.4000	19.4000	18.0000	18.5000	-7.592%	21	1,764	-50.919%
2025-03-17	20.1500	20.2000	19.7500	20.0200	+6.773%	64	1,751	-54.645%
2025-03-14	18.3200	18.9300	18.3200	18.7500	+4.457%	42	1,698	-51.573%
2025-03-13	19.0000	19.0000	17.9400	17.9500	-5.277%	36	1,661	-49.415%
2025-03-12	17.7500	18.9500	17.7500	18.9500	-0.263%	22	1,661	-52.084%
2025-03-11	20.5000	20.5000	17.6700	19.0000	-5.941%	76	1,658	-52.211%
2025-03-10	21.2400	21.2400	19.6500	20.2000	-4.038%	39	1,600	-55.050%
2025-03-07	21.2800	21.2800	21.0500	21.0500	-1.174%	210	1,593	-56.865%
2025-03-06	22.3000	22.3000	21.3000	21.3000	-5.122%	22	1,600	-57.371%
2025-03-05	21.9000	22.4500	20.9000	22.4500	+2.418%	9	1,600	-59.555%
2025-03-04	19.5900	22.4000	18.9000	21.9200	+5.283%	65	1,607	-58.577%
2025-03-03	22.2000	22.2000	20.5000	20.8200	-4.975%	15	1,595	-56.388%
2025-02-28	20.7000	21.9100	20.5500	21.9100	+6.411%	260	1,599	-58.558%
2025-02-27	22.2500	22.7000	20.5800	20.5900	-5.982%	37	1,594	-55.901%
2025-02-26	21.7000	22.1800	21.7000	21.9000	+3.546%	27	1,584	-58.539%
2025-02-25	20.5000	21.1500	20.3000	21.1500	-4.944%	59	1,607	-57.069%
2025-02-24	22.8000	22.8500	21.5500	22.2500	-7.484%	64	1,574	-59.191%
2025-02-21	25.6500	25.6500	23.7600	24.0500	-7.995%	64	1,587	-62.245%
2025-02-20	26.3200	26.3200	25.1800	26.1400	+0.345%	53	1,593	-65.264%
2025-02-19	24.8500	26.1600	24.8500	26.0500	+0.540%	67	1,634	-65.144%
2025-02-18	26.0000	26.1000	25.6000	25.9100	+3.433%	87	1,591	-64.956%
2025-02-14	24.8000	25.0500	24.1000	25.0500	-1.765%	20	1,640	-63.752%
2025-02-13	25.0700	25.5000	25.0600	25.5000	+2.204%	12	1,639	-64.392%
2025-02-12	21.0000	25.1500	21.0000	24.9500	+9.430%	18	1,639	-63.607%
2025-02-11	23.7000	24.1100	22.5000	22.8000	-5.394%	48	1,639	-60.175%
2025-02-10	22.4500	24.9500	21.7500	24.1000	+13.412%	249	1,605	-62.324%
2025-02-07	17.3000	23.0000	17.3000	21.2500	+21.429%	922	1,503	-57.271%
2025-02-06	15.2500	17.5500	15.2000	17.5000	+25.000%	138	1,701	-48.114%
2025-02-05	14.5000	14.7500	13.4500	14.0000	-20.000%	174	1,760	-35.143%
2025-02-04	16.9000	18.1500	16.9000	17.5000	+8.359%	94	1,646	-48.114%
2025-02-03	16.0000	16.6500	16.0000	16.1500	+2.540%	33	1,591	-43.777%
2025-01-31	15.1500	16.4000	15.1500	15.7500	+3.279%	175	1,563	-42.349%
2025-01-30	14.0000	15.6500	14.0000	15.2500	-1.803%	60	1,528	-40.459%
2025-01-29	16.0000	16.2000	15.3000	15.5300	-7.006%	21	1,528	-41.533%
2025-01-28	16.8400	16.9500	16.0000	16.7000	+0.906%	27	1,513	-45.629%

.dark-mode .fZNGTk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZNGTk{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C70UBER Jan 15 2027 70.00 Call (UBER270115C00070000)option OPRA

UBER20270115C70
UBER Jan 15 2027 70.00 Call (UBER270115C00070000)
option OPRA