Dark

UBER20270115C75
UBER Jan 15 2027 75.00 Call (UBER270115C00075000)
option OPRA

EOD

Aug 3, 2026

6.80+7.937%(+0.50)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.7000	7.0000	6.5500	6.8000	+7.937%	134	7,933	0.000%
2026-07-31	5.8600	6.3000	5.8600	6.3000	+2.273%	1,173	7,879	+7.937%
2026-07-30	6.7000	6.7000	5.5500	6.1600	-8.060%	484	7,374	+10.390%
2026-07-29	6.1000	6.9500	6.0500	6.7000	+2.290%	146	7,525	+1.493%
2026-07-28	6.0000	6.6100	5.7500	6.5500	+20.626%	643	7,424	+3.817%
2026-07-27	4.8000	5.4500	4.6500	5.4300	+13.125%	414	7,239	+25.230%
2026-07-24	6.0000	6.1500	4.6800	4.8000	-18.644%	568	7,535	+41.667%
2026-07-23	6.3000	6.3000	5.6500	5.9000	-9.231%	260	7,265	+15.254%
2026-07-22	6.9500	7.0200	6.4500	6.5000	-10.345%	142	7,178	+4.615%
2026-07-21	7.6000	7.6000	7.1500	7.2500	-3.333%	28	7,140	-6.207%
2026-07-20	7.5000	7.9900	7.4000	7.5000	+0.671%	38	7,127	-9.333%
2026-07-17	7.8100	7.8100	7.2500	7.4500	-12.865%	24	7,102	-8.725%
2026-07-16	8.6500	9.3500	8.0700	8.5500	+4.268%	262	7,091	-20.468%
2026-07-15	8.2500	8.7100	8.2000	8.2000	+7.190%	137	6,853	-17.073%
2026-07-14	8.3500	8.8000	7.5500	7.6500	-16.576%	143	6,769	-11.111%
2026-07-13	9.6500	10.1000	9.1700	9.1700	+0.219%	58	6,706	-25.845%
2026-07-10	9.5000	10.1000	9.1000	9.1500	+3.390%	223	6,709	-25.683%
2026-07-09	8.3500	9.1500	8.1100	8.8500	+2.907%	150	6,796	-23.164%
2026-07-08	8.7200	9.2500	8.1500	8.6000	-6.318%	118	6,791	-20.930%
2026-07-07	8.9900	9.4500	8.7000	9.1800	+12.638%	61	6,753	-25.926%
2026-07-06	9.3500	9.3500	7.9000	8.1500	-12.366%	88	6,764	-16.564%
2026-07-02	8.6000	9.3500	8.3500	9.3000	+12.048%	425	6,675	-26.882%
2026-07-01	8.0000	9.0500	8.0000	8.3000	+1.220%	139	6,675	-18.072%
2026-06-30	9.5000	9.7200	7.9500	8.2000	-17.505%	218	6,554	-17.073%
2026-06-29	10.5000	11.4100	9.5000	9.9400	-5.333%	661	6,432	-31.590%
2026-06-26	8.7800	10.5500	8.6000	10.5000	+25.000%	346	6,240	-35.238%
2026-06-25	9.6900	9.6900	8.2800	8.4000	-9.677%	83	6,037	-19.048%
2026-06-24	7.1500	10.4500	7.1500	9.3000	+37.778%	169	5,960	-26.882%
2026-06-23	7.5000	7.5000	6.7000	6.7500	-12.338%	106	6,050	+0.741%
2026-06-22	7.7000	8.1500	7.5600	7.7000	-1.911%	40	5,978	-11.688%
2026-06-18	7.9300	8.2500	7.6000	7.8500	-4.268%	868	5,668	-13.376%
2026-06-17	8.2500	8.6500	8.2000	8.2000	-7.554%	25	5,668	-17.073%
2026-06-16	9.2000	9.4500	8.8000	8.8700	+0.226%	78	5,668	-23.337%
2026-06-15	7.3800	8.8500	7.1500	8.8500	+35.115%	102	5,676	-23.164%
2026-06-12	6.8000	6.8000	6.1000	6.5500	-5.072%	64	5,676	+3.817%
2026-06-11	6.4000	6.9000	6.1000	6.9000	-0.433%	268	5,676	-1.449%
2026-06-10	7.4500	7.4500	6.7500	6.9300	-9.412%	104	5,456	-1.876%
2026-06-09	7.5000	8.0200	7.0800	7.6500	-1.923%	54	5,384	-11.111%
2026-06-08	7.5500	7.9000	7.5000	7.8000	-1.763%	124	5,392	-12.821%
2026-06-05	8.3900	8.3900	7.7100	7.9400	-9.773%	11	5,430	-14.358%
2026-06-04	9.1000	9.6500	8.6400	8.8000	+0.917%	106	5,427	-22.727%
2026-06-03	8.3000	8.7200	7.9000	8.7200	+1.043%	231	5,368	-22.018%
2026-06-02	9.2700	9.3500	8.4500	8.6300	-13.872%	218	5,169	-21.205%
2026-06-01	8.6500	10.3500	8.4300	10.0200	+25.721%	173	5,149	-32.136%
2026-05-29	7.8500	8.9500	7.8500	7.9700	-0.747%	85	5,036	-14.680%
2026-05-28	7.5600	8.1500	7.3400	8.0300	+1.006%	245	5,001	-15.318%
2026-05-27	7.8800	8.3000	7.7500	7.9500	+2.581%	331	4,991	-14.465%
2026-05-26	9.0000	9.0000	7.6600	7.7500	-10.093%	89	4,776	-12.258%
2026-05-22	9.9000	9.9000	8.5000	8.6200	-11.134%	547	4,704	-21.114%
2026-05-21	9.7200	10.1600	9.3500	9.7000	-5.825%	47	5,150	-29.897%
2026-05-20	9.5000	10.6000	9.5000	10.3000	-0.194%	11	5,150	-33.981%
2026-05-19	9.9800	10.4700	9.9300	10.3200	-2.642%	17	5,116	-34.109%
2026-05-18	10.2700	11.1500	10.2000	10.6000	-0.935%	44	5,116	-35.849%
2026-05-15	10.0500	10.7500	9.7500	10.7000	+1.905%	21	5,116	-36.449%
2026-05-14	9.7500	10.6200	9.3300	10.5000	+1.059%	30	5,075	-35.238%
2026-05-13	9.8500	10.7100	9.7500	10.3900	-10.043%	75	5,076	-34.552%
2026-05-12	10.4800	11.7500	10.4800	11.5500	+3.495%	18	5,076	-41.126%
2026-05-11	10.8500	11.7500	10.8300	11.1600	+1.270%	31	5,076	-39.068%
2026-05-08	12.4500	12.4500	10.4500	11.0200	-7.395%	37	5,068	-38.294%
2026-05-07	13.8000	13.9300	11.5300	11.9000	-13.643%	58	5,044	-42.857%
2026-05-06	11.9000	13.7800	11.9000	13.7800	+43.542%	138	5,021	-50.653%
2026-05-05	10.5000	10.5500	9.6000	9.6000	-8.571%	20	5,076	-29.167%
2026-05-04	10.6500	10.9000	10.2500	10.5000	-6.082%	82	5,063	-35.238%
2026-05-01	11.1000	11.3400	11.0100	11.1800	+1.176%	238	5,127	-39.177%
2026-04-30	10.0100	11.2200	10.0100	11.0500	+1.843%	12	5,127	-38.462%
2026-04-29	10.1500	11.0000	10.0000	10.8500	-0.913%	33	5,127	-37.327%
2026-04-28	12.2000	12.2500	10.9500	10.9500	-9.802%	36	5,102	-37.900%
2026-04-27	11.5700	12.7000	11.5700	12.1400	+12.512%	43	5,099	-43.987%
2026-04-24	10.6900	10.7900	10.5000	10.7900	-0.093%	19	5,106	-36.979%
2026-04-23	12.2400	12.5500	10.8000	10.8000	-7.928%	6	5,109	-37.037%
2026-04-22	12.4400	12.4400	11.4500	11.7300	-8.000%	55	5,107	-42.029%
2026-04-21	12.9100	13.5500	12.7500	12.7500	-1.163%	12	5,079	-46.667%
2026-04-20	12.2800	12.9000	11.8000	12.9000	+1.176%	78	5,079	-47.287%
2026-04-17	12.7400	13.6500	12.4900	12.7500	+3.659%	73	5,100	-46.667%
2026-04-16	12.8500	12.8500	12.3000	12.3000	-6.818%	89	5,117	-44.715%
2026-04-15	11.3000	13.2500	11.3000	13.2000	+32.000%	73	5,119	-48.485%
2026-04-14	10.2500	10.2500	9.7000	10.0000	+2.354%	16	5,125	-32.000%
2026-04-13	8.6600	9.9500	8.6600	9.7700	+10.897%	117	5,126	-30.399%
2026-04-10	9.9300	9.9300	8.5100	8.8100	-4.239%	52	5,126	-22.815%
2026-04-09	9.0000	9.3500	8.9000	9.2000	-8.911%	25	5,126	-26.087%
2026-04-08	11.1000	11.2500	10.1000	10.1000	+1.000%	54	5,102	-32.673%
2026-04-07	9.9700	10.1200	9.8500	10.0000	-0.596%	441	5,105	-32.000%
2026-04-06	10.0600	10.0600	10.0600	10.0600	+2.132%	1	4,712	-32.406%
2026-04-02	9.4100	9.9000	9.4100	9.8500	-2.475%	45	4,744	-30.964%
2026-04-01	10.3000	10.9000	9.5000	10.1000	-1.751%	25	4,744	-32.673%
2026-03-31	9.6600	10.3000	9.4000	10.2800	+10.776%	497	4,731	-33.852%
2026-03-30	9.0500	9.5000	9.0500	9.2800	+5.215%	20	4,894	-26.724%
2026-03-27	9.0000	9.0600	8.7000	8.8200	-7.158%	38	4,890	-22.902%
2026-03-26	10.1000	10.2600	9.4200	9.5000	-13.949%	527	4,893	-28.421%
2026-03-25	11.0500	11.3000	10.5000	11.0400	+5.143%	112	4,466	-38.406%
2026-03-24	11.0000	11.5500	10.5000	10.5000	-14.425%	41	4,371	-35.238%
2026-03-23	12.2900	12.5000	12.0200	12.2700	+5.685%	22	4,337	-44.580%
2026-03-20	11.4500	12.0500	11.2000	11.6100	-8.655%	117	4,329	-41.430%
2026-03-19	13.2000	13.2000	12.6900	12.7100	-5.852%	27	4,278	-46.499%
2026-03-18	13.4500	13.5000	13.4500	13.5000	-6.897%	6	4,278	-49.630%
2026-03-17	14.1500	14.9000	13.9500	14.5000	+19.145%	75	4,276	-53.103%
2026-03-16	12.4500	12.4500	12.1700	12.1700	+5.826%	11	4,284	-44.125%
2026-03-13	11.9700	11.9700	11.4500	11.5000	+2.679%	22	4,282	-40.870%
2026-03-12	12.4400	12.4400	11.0600	11.2000	-3.448%	57	4,275	-39.286%
2026-03-11	12.2000	12.2500	11.5500	11.6000	+7.907%	51	4,291	-41.379%
2026-03-10	10.9700	11.3300	10.7500	10.7500	-9.891%	23	4,287	-36.744%
2026-03-09	11.7000	12.0000	11.2000	11.9300	-2.373%	13	4,275	-43.001%
2026-03-06	12.3300	12.5000	12.2100	12.2200	-3.780%	523	4,280	-44.354%
2026-03-05	14.0000	14.4000	12.7000	12.7000	-3.053%	21	3,781	-46.457%
2026-03-04	13.0000	13.4000	13.0000	13.1000	-1.504%	32	3,782	-48.092%
2026-03-03	12.8300	13.5000	12.8300	13.3000	+0.605%	10	3,798	-48.872%
2026-03-02	12.5000	13.2200	12.2500	13.2200	+7.045%	6	3,800	-48.563%
2026-02-27	12.9900	13.1000	12.3500	12.3500	-1.200%	52	3,797	-44.939%
2026-02-26	12.8000	13.2000	12.4000	12.5000	+12.108%	75	3,801	-45.600%
2026-02-25	11.0000	11.5000	10.7500	11.1500	+7.729%	19	3,845	-39.013%
2026-02-24	10.0000	10.4400	10.0000	10.3500	+10.106%	35	3,845	-34.300%
2026-02-23	10.6700	10.6700	9.4000	9.4000	-19.521%	55	3,826	-27.660%
2026-02-20	11.4000	12.1000	11.4000	11.6800	+6.667%	44	3,796	-41.781%
2026-02-19	11.6700	11.6700	10.9500	10.9500	-0.455%	45	3,794	-37.900%
2026-02-18	10.6100	11.2900	10.6100	11.0000	+8.374%	40	3,791	-38.182%
2026-02-17	10.3800	10.3800	9.4500	10.1500	+7.635%	11	3,813	-33.005%
2026-02-13	9.7800	9.8500	9.2000	9.4300	-8.801%	111	3,760	-27.890%
2026-02-12	11.0500	11.0500	9.6000	10.3400	+3.400%	42	3,760	-34.236%
2026-02-11	11.0500	11.0500	10.0000	10.0000	-15.469%	47	3,761	-32.000%
2026-02-10	12.6000	12.6000	11.8300	11.8300	+0.254%	59	3,731	-42.519%
2026-02-09	12.2500	12.2500	11.7500	11.8000	-7.451%	47	3,681	-42.373%
2026-02-06	12.0000	12.7500	11.1500	12.7500	-0.546%	86	3,646	-46.667%
2026-02-05	11.5300	14.0000	11.4500	12.8200	+11.478%	256	3,615	-46.958%
2026-02-04	12.8000	14.0000	11.0800	11.5000	-20.962%	702	3,483	-40.870%
2026-02-03	15.7300	15.8000	14.3500	14.5500	-11.550%	42	2,796	-53.265%
2026-02-02	16.4000	17.1500	16.4000	16.4500	+0.305%	7	2,776	-58.663%
2026-01-30	16.9000	16.9000	15.7000	16.4000	-3.473%	30	2,774	-58.537%
2026-01-29	16.7500	17.2000	16.0000	16.9900	+6.520%	6	2,750	-59.976%
2026-01-28	16.7500	17.1000	15.9500	15.9500	-6.671%	30	2,756	-57.367%
2026-01-27	17.0000	17.2000	16.3900	17.0900	-4.632%	49	2,738	-60.211%
2026-01-26	18.1900	18.3000	17.9200	17.9200	+2.400%	9	2,754	-62.054%
2026-01-23	18.4500	18.4500	17.5000	17.5000	-5.914%	8	2,746	-61.143%
2026-01-22	18.6900	18.6900	17.1200	18.6000	-4.859%	8	2,746	-63.441%
2026-01-21	17.3500	19.5900	17.3500	19.5500	+8.011%	13	2,740	-65.217%
2026-01-20	18.1000	18.5000	17.9400	18.1000	-8.586%	52	2,731	-62.431%
2026-01-16	18.4000	19.9200	18.4000	19.8000	+2.484%	29	2,737	-65.657%
2026-01-15	20.3500	20.3500	18.8600	19.3200	-0.155%	16	2,737	-64.803%
2026-01-14	19.1000	19.3500	19.1000	19.3500	-5.610%	7	2,728	-64.858%
2026-01-13	19.0000	20.5000	19.0000	20.5000	+0.737%	50	2,723	-66.829%
2026-01-12	20.0000	20.3500	20.0000	20.3500	+0.444%	9	2,770	-66.585%
2026-01-09	20.5500	20.5500	20.2600	20.2600	-9.148%	5	2,769	-66.436%
2026-01-08	21.1100	22.3000	21.1100	22.3000	+6.444%	40	2,771	-69.507%
2026-01-07	21.9000	21.9000	20.9500	20.9500	+8.549%	29	2,780	-67.542%
2026-01-06	19.6500	20.4400	19.2200	19.3000	+11.239%	21	2,769	-64.767%
2026-01-05	17.0000	17.5500	16.5300	17.3500	-3.611%	22	2,783	-60.807%
2026-01-02	18.5000	18.9100	18.0000	18.0000	0.000%	5	2,764	-62.222%
2025-12-31	17.7500	18.2500	17.5500	18.0000	+0.840%	27	2,765	-62.222%
2025-12-30	17.6000	17.9000	17.6000	17.8500	+0.962%	23	2,765	-61.905%
2025-12-29	16.8500	17.6800	16.8500	17.6800	+1.668%	24	2,772	-61.538%
2025-12-26	17.1800	17.5800	17.1800	17.3900	+0.058%	30	2,753	-60.897%
2025-12-24	16.9500	17.3800	16.9500	17.3800	+4.072%	2	2,767	-60.875%
2025-12-23	17.0000	17.0000	16.7000	16.7000	-4.680%	21	2,767	-59.281%
2025-12-22	18.0000	19.4000	17.5000	17.5200	+7.156%	20	2,787	-61.187%
2025-12-19	16.8500	16.8500	15.8000	16.3500	-2.967%	26	2,775	-58.410%
2025-12-18	17.2500	17.2500	16.8500	16.8500	+3.501%	15	2,767	-59.644%
2025-12-17	16.9400	17.8000	16.2500	16.2800	-6.971%	73	2,755	-58.231%
2025-12-16	18.1000	18.2000	17.4500	17.5000	-5.660%	21	2,786	-61.143%
2025-12-15	20.1500	20.1500	18.4500	18.5500	-13.115%	36	2,765	-63.342%
2025-12-12	21.7400	21.9100	20.4500	21.3500	-0.094%	20	2,757	-68.150%
2025-12-11	20.3000	22.0000	19.8000	21.3700	+4.755%	28	2,758	-68.180%
2025-12-10	22.6500	22.6500	19.9000	20.4000	-16.049%	58	2,773	-66.667%
2025-12-09	25.0000	25.1600	24.3000	24.3000	-7.885%	10	2,731	-72.016%
2025-12-08	25.7000	26.3800	25.7000	26.3800	+2.966%	2	2,727	-74.223%
2025-12-05	26.0200	26.7700	25.5000	25.6200	-0.117%	16	2,725	-73.458%
2025-12-03	24.0000	25.7500	24.0000	25.6500	+19.302%	12	2,740	-73.489%
2025-12-02	22.3100	22.3100	21.5000	21.5000	-5.286%	6	2,744	-68.372%
2025-12-01	22.7000	22.7000	22.7000	22.7000	-1.304%	1	2,745	-70.044%
2025-11-28	22.0000	23.0500	22.0000	23.0000	+5.263%	38	2,745	-70.435%
2025-11-26	20.5000	22.2500	20.4000	21.8500	+8.706%	28	2,758	-68.879%
2025-11-25	19.5000	20.2000	19.3000	20.1000	-0.741%	21	2,758	-66.169%
2025-11-24	20.5000	20.5000	20.2000	20.2500	-1.412%	14	2,743	-66.420%
2025-11-21	20.5400	21.0000	20.2000	20.5400	-3.205%	16	2,729	-66.894%
2025-11-20	25.9000	25.9000	20.5000	21.2200	-15.994%	21	2,718	-67.955%
2025-11-19	25.8000	25.8000	24.0000	25.2600	-2.995%	34	2,707	-73.080%
2025-11-18	26.7500	26.7500	26.0400	26.0400	-3.556%	2	2,680	-73.886%
2025-11-17	27.0000	27.0000	27.0000	27.0000	-0.917%	3	2,678	-74.815%
2025-11-14	25.6700	27.3500	25.2000	27.2500	+0.926%	10	2,681	-75.046%
2025-11-13	27.3000	27.3000	25.9500	27.0000	-5.263%	7	2,676	-74.815%
2025-11-12	29.2000	29.3000	28.5000	28.5000	+2.334%	5	2,678	-76.140%
2025-11-11	27.6000	27.8500	27.6000	27.8500	-2.349%	4	2,681	-75.583%
2025-11-10	27.8500	28.5200	27.7700	28.5200	+5.630%	5	2,681	-76.157%
2025-11-07	27.5000	27.8600	26.0000	27.0000	0.000%	138	2,676	-74.815%
2025-11-06	26.5500	27.7500	26.5000	27.0000	-3.052%	35	2,711	-74.815%
2025-11-05	30.0300	30.0300	27.8000	27.8500	-5.753%	23	2,713	-75.583%
2025-11-04	27.5000	29.5500	26.0000	29.5500	-12.315%	54	2,718	-76.988%
2025-11-03	32.5000	34.0000	31.6000	33.7000	+7.291%	20	2,687	-79.822%
2025-10-31	32.0000	32.0000	31.2000	31.4100	-1.997%	35	2,687	-78.351%
2025-10-30	30.3000	32.0500	30.3000	32.0500	+5.428%	4	2,688	-78.783%
2025-10-29	30.2000	32.0500	29.7500	30.4000	-4.612%	14	2,692	-77.632%
2025-10-28	31.4900	31.8700	31.0000	31.8700	+4.492%	7	2,692	-78.663%
2025-10-27	29.8500	30.5000	29.8500	30.5000	+4.202%	12	2,691	-77.705%
2025-10-24	30.3000	30.3000	29.2700	29.2700	-1.115%	3	2,691	-76.768%
2025-10-23	28.6000	29.6500	28.6000	29.6000	+1.024%	33	2,690	-77.027%
2025-10-22	28.2500	29.3000	28.2300	29.3000	+2.807%	8	2,707	-76.792%
2025-10-21	28.4500	29.3000	28.4500	28.5000	-0.870%	5	2,699	-76.140%
2025-10-20	29.2500	29.2500	28.7500	28.7500	+1.950%	6	2,696	-76.348%
2025-10-17	28.7500	28.7500	28.0000	28.2000	+0.714%	3	2,696	-75.887%
2025-10-16	29.1000	29.3000	27.5000	28.0000	-6.542%	15	2,693	-75.714%
2025-10-15	30.6000	30.7200	29.6500	29.9600	+1.285%	11	2,691	-77.303%
2025-10-14	29.7600	29.7600	29.3000	29.5800	-0.236%	9	2,694	-77.011%
2025-10-13	29.8300	29.9000	29.6100	29.6500	+0.508%	25	2,689	-77.066%
2025-10-10	31.0000	31.0000	29.0000	29.5000	-6.349%	95	2,704	-76.949%
2025-10-09	32.9000	32.9000	31.0300	31.5000	-4.255%	7	2,733	-78.413%
2025-10-08	32.3500	32.9000	32.3500	32.9000	+2.492%	2	2,728	-79.331%
2025-10-07	34.1000	34.1000	32.1000	32.1000	-8.286%	3	2,729	-78.816%
2025-10-06	31.4000	35.0000	31.4000	35.0000	+8.561%	15	2,729	-80.571%
2025-10-03	32.5900	32.5900	31.5300	32.2400	+1.224%	4	2,744	-78.908%
2025-10-02	31.4000	31.8500	29.9500	31.8500	+0.473%	28	2,742	-78.650%
2025-10-01	32.4900	32.4900	31.5000	31.7000	-3.354%	7	2,726	-78.549%
2025-09-30	32.0000	32.8000	32.0000	32.8000	-2.613%	3	2,726	-79.268%
2025-09-29	34.3000	34.6200	33.6500	33.6800	+2.061%	13	2,724	-79.810%
2025-09-26	33.0000	33.0500	32.2500	33.0000	+3.125%	18	2,731	-79.394%
2025-09-25	32.3000	32.4500	32.0000	32.0000	-1.538%	3	2,743	-78.750%
2025-09-24	33.7500	33.7500	32.5000	32.5000	-0.763%	11	2,744	-79.077%
2025-09-23	33.5500	33.5500	32.7300	32.7500	-3.903%	12	2,745	-79.237%
2025-09-22	34.1000	36.2500	34.0000	34.0800	+2.805%	25	2,739	-80.047%
2025-09-19	31.8000	33.1500	31.8000	33.1500	+10.500%	20	2,740	-79.487%
2025-09-18	29.8000	30.2500	29.8000	30.0000	+3.699%	6	2,741	-77.333%
2025-09-17	29.7500	29.7500	28.5500	28.9300	-11.799%	12	2,741	-76.495%
2025-09-16	32.2000	32.9700	32.2000	32.8000	0.000%	7	2,736	-79.268%
2025-09-15	31.1500	33.0000	31.1500	32.8000	+7.015%	42	2,736	-79.268%
2025-09-12	30.0500	31.0500	30.0500	30.6500	-1.129%	23	2,732	-77.814%
2025-09-11	30.8500	31.0000	30.5000	31.0000	+5.622%	14	2,731	-78.065%
2025-09-10	30.5500	30.5500	29.3000	29.3500	-2.653%	20	2,729	-76.831%
2025-09-09	29.0000	30.1500	29.0000	30.1500	+2.203%	65	2,726	-77.446%
2025-09-08	28.0000	31.0000	27.9000	29.5000	+10.570%	24	2,733	-76.949%
2025-09-05	27.9000	27.9000	26.2000	26.6800	-2.450%	13	2,737	-74.513%
2025-09-04	27.7500	27.7500	27.3500	27.3500	-7.601%	6	2,725	-75.137%
2025-09-03	30.0000	30.0000	29.6000	29.6000	+3.136%	3	2,721	-77.027%
2025-09-02	29.0400	29.0400	28.6200	28.7000	-1.034%	11	2,719	-76.307%
2025-08-29	28.0000	29.0000	28.0000	29.0000	-6.452%	12	2,717	-76.552%
2025-08-28	29.8000	31.0000	29.8000	31.0000	-0.032%	3	2,717	-78.065%
2025-08-27	31.0000	31.2500	31.0000	31.0100	-2.331%	5	2,720	-78.072%
2025-08-26	31.1500	31.9000	31.1500	31.7500	+3.928%	8	2,721	-78.583%
2025-08-25	31.6900	31.7300	30.5500	30.5500	-3.628%	12	2,727	-77.741%
2025-08-22	31.4500	32.4500	31.4500	31.7000	+9.197%	25	2,718	-78.549%
2025-08-21	29.2100	29.2100	29.0300	29.0300	-0.820%	11	2,721	-76.576%
2025-08-20	27.7500	29.2700	27.7500	29.2700	-4.968%	23	2,730	-76.768%
2025-08-19	30.1000	31.5000	30.1000	30.8000	+3.529%	27	2,748	-77.922%
2025-08-18	28.2800	29.7500	28.0000	29.7500	+3.299%	58	2,752	-77.143%
2025-08-15	27.7000	29.0000	27.7000	28.8000	+3.971%	30	2,745	-76.389%
2025-08-14	27.3100	27.7000	27.3100	27.7000	+3.745%	2	2,752	-75.451%
2025-08-13	28.1500	28.3000	26.7000	26.7000	-5.319%	7	2,752	-74.532%
2025-08-12	28.1000	28.5800	28.1000	28.2000	+3.486%	9	2,747	-75.887%
2025-08-11	26.1800	27.6000	26.1800	27.2500	+3.298%	6	2,754	-75.046%
2025-08-08	29.7000	29.7000	26.3800	26.3800	-4.593%	3	2,754	-74.223%
2025-08-07	27.5000	27.6500	27.1400	27.6500	+7.839%	21	2,753	-75.407%
2025-08-06	26.7500	26.7500	24.1500	25.6400	-4.684%	21	2,754	-73.479%
2025-08-05	26.5000	26.9000	26.5000	26.9000	+5.078%	8	2,753	-74.721%
2025-08-04	25.3000	25.6000	25.0000	25.6000	+6.224%	16	2,751	-73.438%
2025-08-01	24.0000	24.6500	24.0000	24.1000	-6.226%	8	2,755	-71.784%
2025-07-31	25.7000	25.7000	25.7000	25.7000	+1.782%	1	2,749	-73.541%
2025-07-30	25.2000	25.2500	25.2000	25.2500	+2.517%	6	2,748	-73.069%
2025-07-29	26.3000	26.3000	24.5000	24.6300	-11.083%	15	2,744	-72.391%
2025-07-25	27.8200	27.8200	27.7000	27.7000	-7.358%	7	2,735	-75.451%
2025-07-24	30.0000	30.0000	29.9000	29.9000	+5.654%	2	2,734	-77.258%
2025-07-23	28.3000	28.3000	28.3000	28.3000	+1.071%	1	2,736	-75.972%
2025-07-22	28.7300	28.7300	28.0000	28.0000	-1.582%	2	2,737	-75.714%
2025-07-21	28.4500	28.4500	28.4500	28.4500	+1.426%	1	2,738	-76.098%
2025-07-18	27.6500	28.0500	27.6500	28.0500	+0.179%	11	2,738	-75.758%
2025-07-17	28.0000	28.0000	28.0000	28.0000	-0.356%	1	2,727	-75.714%
2025-07-16	29.7500	29.7500	28.0000	28.1000	-5.546%	18	2,726	-75.801%
2025-07-15	29.9900	29.9900	29.5000	29.7500	-4.952%	14	2,726	-77.143%
2025-07-14	31.1900	31.4000	31.1000	31.3000	-7.396%	11	2,730	-78.275%
2025-07-10	32.8500	34.0000	32.8500	33.8000	+1.654%	21	2,729	-79.882%
2025-07-09	33.9100	34.4000	33.2000	33.2500	-2.206%	22	2,736	-79.549%
2025-07-08	32.9500	34.0000	32.9000	34.0000	+3.343%	15	2,744	-80.000%
2025-07-07	32.0800	34.0000	32.0800	32.9000	+5.280%	20	2,744	-79.331%
2025-07-03	31.3000	31.5000	30.9000	31.2500	+3.821%	28	2,736	-78.240%
2025-07-02	30.8000	31.3000	29.8700	30.1000	+2.172%	24	2,736	-77.409%
2025-07-01	29.4600	29.4600	29.4600	29.4600	-4.506%	3	2,726	-76.918%
2025-06-30	30.0000	30.8500	30.0000	30.8500	+6.379%	11	2,726	-77.958%
2025-06-27	28.6500	29.0000	28.2500	29.0000	-6.602%	6	2,729	-76.552%
2025-06-26	30.0000	31.5000	30.0000	31.0500	+7.439%	77	2,732	-78.100%
2025-06-25	29.9000	29.9000	28.9000	28.9000	-2.759%	42	2,742	-76.471%
2025-06-24	27.0000	30.2800	27.0000	29.7200	+20.568%	39	2,705	-77.120%
2025-06-23	23.3000	24.6500	23.2000	24.6500	+7.174%	15	2,738	-72.414%
2025-06-18	25.5000	25.5000	23.0000	23.0000	-6.883%	13	2,751	-70.435%
2025-06-17	24.7000	24.7000	24.7000	24.7000	-1.200%	5	2,751	-72.470%
2025-06-16	25.2000	25.2000	25.0000	25.0000	+4.254%	3	2,746	-72.800%
2025-06-13	23.9800	23.9800	23.9800	23.9800	-3.501%	2	2,743	-71.643%
2025-06-12	24.8500	24.8500	24.8500	24.8500	-2.740%	1	2,742	-72.636%
2025-06-11	25.9000	25.9000	25.5500	25.5500	-5.370%	6	2,743	-73.386%
2025-06-09	26.3900	27.0000	26.3900	27.0000	+6.090%	12	2,737	-74.815%
2025-06-05	24.4300	25.4500	24.4300	25.4500	+5.821%	21	2,734	-73.281%
2025-06-04	24.0500	24.0500	24.0500	24.0500	+3.441%	2	2,750	-71.726%
2025-06-03	23.2500	23.5500	23.2500	23.2500	-4.830%	13	2,750	-70.753%
2025-06-02	23.7500	24.5000	23.7500	24.4300	+0.329%	6	2,737	-72.165%
2025-05-30	24.1500	24.3500	24.1500	24.3500	-1.815%	158	2,733	-72.074%
2025-05-29	24.7000	25.2300	24.0500	24.8000	-13.135%	29	2,745	-72.581%
2025-05-28	28.5500	28.5500	28.5500	28.5500	-2.891%	10	2,747	-76.182%
2025-05-27	29.4000	29.4000	29.4000	29.4000	+6.715%	1	2,757	-76.871%
2025-05-23	27.5500	27.5500	27.5500	27.5500	-1.184%	2	2,758	-75.318%
2025-05-22	28.1800	28.1800	27.8600	27.8800	-1.100%	13	2,758	-75.610%
2025-05-21	29.1500	29.4000	28.1900	28.1900	-12.589%	5	2,750	-75.878%
2025-05-20	32.0000	32.2500	32.0000	32.2500	+4.640%	3	2,752	-78.915%
2025-05-19	30.0000	31.0000	30.0000	30.8200	-2.468%	5	2,755	-77.936%
2025-05-16	30.2600	31.6000	30.2000	31.6000	+7.301%	24	2,758	-78.481%
2025-05-15	29.7000	29.7000	29.4500	29.4500	-1.075%	2	2,763	-76.910%
2025-05-14	29.8000	29.8000	29.7700	29.7700	-3.968%	2	2,762	-77.158%
2025-05-13	29.0000	31.7500	29.0000	31.0000	+9.929%	15	2,763	-78.065%
2025-05-12	24.7000	28.2000	24.7000	28.2000	+17.500%	68	2,773	-75.887%
2025-05-08	24.1500	24.1500	24.0000	24.0000	-3.226%	10	2,829	-71.667%
2025-05-07	22.4000	24.8800	22.4000	24.8000	-5.090%	10	2,819	-72.581%
2025-05-06	26.6000	26.6000	26.0000	26.1300	-3.222%	15	2,813	-73.976%
2025-05-05	26.2000	27.0000	26.2000	27.0000	+5.469%	14	2,801	-74.815%
2025-05-02	23.5000	25.8500	23.5000	25.6000	+11.304%	158	2,810	-73.438%
2025-05-01	23.0000	23.0000	23.0000	23.0000	+2.679%	3	2,846	-70.435%
2025-04-30	20.3200	22.4000	20.3200	22.4000	+4.673%	7	2,849	-69.643%
2025-04-29	21.0000	21.5000	20.6800	21.4000	+3.532%	116	2,854	-68.224%
2025-04-28	20.2300	20.6700	20.2300	20.6700	+0.535%	9	2,964	-67.102%
2025-04-25	21.0000	21.7500	20.4000	20.5600	+0.244%	270	2,973	-66.926%
2025-04-24	18.8400	20.6500	18.8000	20.5100	+15.876%	53	2,894	-66.845%
2025-04-23	19.3000	19.5700	17.7000	17.7000	-5.600%	99	2,901	-61.582%
2025-04-22	18.8000	18.8000	18.7500	18.7500	+9.329%	4	2,837	-63.733%
2025-04-21	18.0000	18.0000	16.6500	17.1500	-9.737%	13	2,834	-60.350%
2025-04-17	18.7000	19.1500	18.4000	19.0000	+10.145%	30	2,861	-64.211%
2025-04-16	17.5000	18.4000	17.0800	17.2500	-4.167%	103	2,861	-60.580%
2025-04-15	18.0000	18.4000	18.0000	18.0000	+0.727%	16	2,760	-62.222%
2025-04-14	17.1500	17.8700	17.1500	17.8700	+6.053%	10	2,756	-61.947%
2025-04-11	16.4100	16.8500	16.4100	16.8500	+1.201%	32	2,764	-59.644%
2025-04-10	16.9700	17.0000	15.7900	16.6500	-4.585%	9	2,770	-59.159%
2025-04-09	13.4600	17.6000	13.4600	17.4500	+36.755%	112	2,763	-61.032%
2025-04-08	15.7000	15.7000	12.7600	12.7600	-4.634%	20	2,869	-46.708%
2025-04-07	11.0000	13.5000	11.0000	13.3800	+2.923%	1,533	2,878	-49.178%
2025-04-04	14.0000	14.0000	12.5000	13.0000	-16.399%	96	1,367	-47.692%
2025-04-03	16.5000	16.5000	15.5500	15.5500	-14.088%	29	1,340	-56.270%
2025-04-02	17.3000	18.1000	17.3000	18.1000	+6.471%	19	1,339	-62.431%
2025-04-01	16.0000	17.0000	16.0000	17.0000	+3.722%	16	1,357	-60.000%
2025-03-31	15.7000	16.4300	15.6300	16.3900	-2.903%	76	1,349	-58.511%
2025-03-28	18.1600	18.1600	16.8800	16.8800	-7.760%	40	1,406	-59.716%
2025-03-27	17.7100	18.7000	17.7100	18.3000	+3.041%	28	1,390	-62.842%
2025-03-26	17.8600	17.8700	17.4000	17.7600	-5.532%	66	1,396	-61.712%
2025-03-25	18.8900	18.9500	18.3700	18.8000	-2.842%	30	1,404	-63.830%
2025-03-24	19.3500	19.3500	18.2800	19.3500	+1.842%	19	1,403	-64.858%
2025-03-21	18.5000	19.0000	18.5000	19.0000	+4.683%	60	1,408	-64.211%
2025-03-20	18.2300	18.8000	18.1400	18.1500	-4.474%	25	1,438	-62.534%
2025-03-19	16.1300	19.0000	16.1300	19.0000	+15.642%	3	1,424	-64.211%
2025-03-18	16.9500	16.9500	15.8900	16.4300	-7.697%	12	1,421	-58.612%
2025-03-17	17.0000	19.7500	17.0000	17.8000	+6.779%	160	1,411	-61.798%
2025-03-14	16.0000	16.6700	16.0000	16.6700	+4.843%	32	1,339	-59.208%
2025-03-13	17.0000	17.0000	15.9000	15.9000	-3.927%	118	1,348	-57.233%
2025-03-12	17.0000	17.0000	15.5500	16.5500	-0.301%	23	1,348	-58.912%
2025-03-11	17.5000	17.5000	16.6000	16.6000	-7.107%	68	1,333	-59.036%
2025-03-10	19.1500	19.1500	17.3000	17.8700	-8.919%	93	1,295	-61.947%
2025-03-07	18.8000	19.6600	18.7000	19.6200	+3.481%	46	1,214	-65.341%
2025-03-06	20.0500	20.0500	18.9600	18.9600	-4.484%	21	1,205	-64.135%
2025-03-05	19.6000	20.2400	19.2000	19.8500	+0.050%	16	1,205	-65.743%
2025-03-04	17.3800	19.8400	16.9600	19.8400	+9.553%	96	1,201	-65.726%
2025-03-03	19.7100	20.0500	18.1100	18.1100	-4.934%	34	1,252	-62.452%
2025-02-28	18.9000	19.5000	18.9000	19.0500	+4.441%	96	1,254	-64.304%
2025-02-27	19.7200	20.4000	18.2000	18.2400	-6.796%	54	1,211	-62.719%
2025-02-26	19.4600	19.6400	19.3700	19.5700	+4.373%	14	1,167	-65.253%
2025-02-25	19.0500	19.1000	17.9500	18.7500	-4.822%	24	1,153	-63.733%
2025-02-24	21.0000	21.0000	19.0000	19.7000	-8.372%	49	1,142	-65.482%
2025-02-21	23.7900	23.9000	21.3000	21.5000	-6.522%	154	1,164	-68.372%
2025-02-20	22.4800	23.0000	22.4800	23.0000	-2.294%	4	1,137	-70.435%
2025-02-19	22.4500	23.6500	22.4300	23.5400	+1.466%	124	1,141	-71.113%
2025-02-18	23.1100	23.3900	23.0000	23.2000	+6.422%	29	1,261	-70.690%
2025-02-14	22.9000	22.9000	21.8000	21.8000	-4.595%	8	1,247	-68.807%
2025-02-13	22.1600	22.8500	21.5200	22.8500	+1.017%	23	1,248	-70.241%
2025-02-12	21.6300	22.6200	21.6300	22.6200	+10.341%	8	1,248	-69.938%
2025-02-11	21.6000	21.6500	20.4000	20.5000	-5.268%	27	1,245	-66.829%
2025-02-10	21.1000	21.6900	20.0000	21.6400	+15.475%	145	1,220	-68.577%
2025-02-07	17.1100	20.0000	16.9000	18.7400	+38.815%	358	1,230	-63.714%
2025-02-06	13.3200	13.7000	13.3200	13.5000	+4.006%	24	1,162	-49.630%
2025-02-05	13.0000	13.2500	11.5000	12.9800	-17.008%	115	1,143	-47.612%
2025-02-04	14.3000	15.8000	14.3000	15.6400	+10.530%	15	1,033	-56.522%
2025-02-03	12.9500	14.5000	12.9500	14.1500	+2.166%	17	1,033	-51.943%
2025-01-31	14.0000	14.0000	13.8500	13.8500	+3.745%	12	1,036	-50.903%

.dark-mode .R17SNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R17SNL{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C75UBER Jan 15 2027 75.00 Call (UBER270115C00075000)option OPRA

UBER20270115C75
UBER Jan 15 2027 75.00 Call (UBER270115C00075000)
option OPRA