Dark

UBER20270115C80
UBER Jan 15 2027 80.00 Call (UBER270115C00080000)
option OPRA

EOD

Oct 1, 2026

1.88-11.737%(-0.25)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1500	2.1700	1.7800	1.8800	-11.737%	663	17,664	0.000%
2026-09-30	2.4200	2.4400	2.1000	2.1300	-10.504%	373	17,632	-11.737%
2026-09-29	2.1100	2.6400	2.1100	2.3800	+15.534%	285	17,419	-21.008%
2026-09-28	2.3100	2.3800	1.9600	2.0600	-15.918%	912	17,249	-8.738%
2026-09-25	2.4000	2.5200	2.2000	2.4500	0.000%	526	16,787	-23.265%
2026-09-24	2.5500	2.7200	2.3800	2.4500	-2.000%	345	16,598	-23.265%
2026-09-23	2.6000	2.7400	2.2200	2.5000	-9.091%	381	16,558	-24.800%
2026-09-22	3.2400	3.3500	2.6000	2.7500	-8.333%	1,362	16,397	-31.636%
2026-09-21	2.9400	3.1500	2.8000	3.0000	+2.041%	1,205	15,995	-37.333%
2026-09-18	3.1500	3.2500	2.8600	2.9400	-8.125%	857	15,354	-36.054%
2026-09-17	3.1500	3.4500	3.0500	3.2000	-6.433%	665	15,070	-41.250%
2026-09-16	3.5000	3.8000	3.2000	3.4200	-5.000%	535	14,891	-45.029%
2026-09-15	3.7500	3.9700	3.5200	3.6000	-12.195%	296	14,859	-47.778%
2026-09-14	4.0000	4.1000	3.5500	4.1000	+9.626%	1,118	14,753	-54.146%
2026-09-11	4.4000	4.5000	3.5000	3.7400	-11.792%	964	14,601	-49.733%
2026-09-10	3.5000	4.7000	2.9000	4.2400	+16.164%	1,406	14,422	-55.660%
2026-09-09	4.4000	4.4400	3.6500	3.6500	-17.421%	602	14,245	-48.493%
2026-09-08	5.5500	5.5500	4.2800	4.4200	-22.456%	1,332	14,110	-57.466%
2026-09-04	6.0000	6.1200	5.3000	5.7000	-2.564%	569	13,674	-67.018%
2026-09-03	6.5500	6.9400	5.5000	5.8500	-3.306%	754	13,674	-67.863%
2026-09-02	6.0000	6.3000	5.6000	6.0500	+9.009%	278	13,330	-68.926%
2026-09-01	5.5500	5.8500	5.2000	5.5500	-2.632%	117	13,197	-66.126%
2026-08-31	7.1000	7.1000	5.6000	5.7000	-24.503%	221	13,155	-67.018%
2026-08-28	6.5200	7.5500	6.5200	7.5500	+19.841%	289	13,119	-75.099%
2026-08-27	6.4600	6.5200	5.9500	6.3000	-14.286%	437	13,116	-70.159%
2026-08-26	9.0500	9.6500	7.3000	7.3500	-12.604%	503	12,965	-74.422%
2026-08-25	7.8500	8.4100	7.8000	8.4100	+6.456%	295	13,117	-77.646%
2026-08-24	7.8000	8.0200	7.2000	7.9000	+3.268%	111	13,162	-76.203%
2026-08-21	7.9500	8.4500	7.3000	7.6500	-2.548%	276	13,179	-75.425%
2026-08-20	7.9000	8.5000	7.2800	7.8500	+9.179%	366	13,076	-76.051%
2026-08-19	5.2500	7.9500	5.1500	7.1900	+33.148%	572	12,958	-73.853%
2026-08-18	5.9500	6.7500	5.4000	5.4000	0.000%	370	12,881	-65.185%
2026-08-17	6.5000	6.5000	5.4000	5.4000	-11.038%	176	12,733	-65.185%
2026-08-14	6.8500	6.9000	5.8000	6.0700	-2.097%	485	12,712	-69.028%
2026-08-13	5.8000	6.2800	5.5000	6.2000	+1.142%	588	12,590	-69.677%
2026-08-12	7.4000	7.5000	5.6500	6.1300	-18.048%	679	12,520	-69.331%
2026-08-11	7.3000	7.8800	7.2000	7.4800	+6.099%	521	12,505	-74.866%
2026-08-10	6.5000	7.2800	6.5000	7.0500	+21.552%	373	12,372	-73.333%
2026-08-07	4.2000	6.1000	4.2000	5.8000	+43.210%	1,421	12,446	-67.586%
2026-08-06	3.3800	4.4000	3.3500	4.0500	+25.776%	403	12,304	-53.580%
2026-08-05	3.6500	3.8000	2.8000	3.2200	-38.077%	986	12,322	-41.615%
2026-08-04	5.0000	5.2500	4.8000	5.2000	+5.691%	1,553	11,988	-63.846%
2026-08-03	4.9500	5.0400	4.6600	4.9200	+9.333%	359	11,287	-61.789%
2026-07-31	4.4800	4.5500	4.2500	4.5000	0.000%	301	11,291	-58.222%
2026-07-30	4.3500	4.5000	3.9700	4.5000	-9.091%	87	11,325	-58.222%
2026-07-29	4.6000	5.2000	4.3400	4.9500	+3.125%	82	11,306	-62.020%
2026-07-28	4.3300	4.8500	4.1500	4.8000	+29.730%	223	11,335	-60.833%
2026-07-27	3.3100	3.9000	3.3100	3.7000	+5.714%	127	11,343	-49.189%
2026-07-24	4.3500	4.5500	3.3000	3.5000	-14.842%	203	11,307	-46.286%
2026-07-23	4.7000	5.0200	4.0500	4.1100	-13.474%	98	11,319	-54.258%
2026-07-22	5.4000	5.4000	4.7000	4.7500	-12.200%	4,214	11,325	-60.421%
2026-07-21	5.4000	5.5000	5.3000	5.4100	-5.088%	238	9,120	-65.250%
2026-07-20	5.6000	6.2000	5.5500	5.7000	-0.870%	242	9,224	-67.018%
2026-07-17	6.1000	6.1000	5.4500	5.7500	-17.147%	342	9,244	-67.304%
2026-07-16	7.0000	7.0500	6.1000	6.9400	+14.711%	198	9,074	-72.911%
2026-07-15	6.4000	6.6500	6.0500	6.0500	+0.833%	68	8,937	-68.926%
2026-07-14	6.0000	6.2800	5.5000	6.0000	-12.409%	89	8,929	-68.667%
2026-07-13	7.4700	8.0000	6.8500	6.8500	-3.385%	74	8,925	-72.555%
2026-07-10	7.2500	7.8000	6.8800	7.0900	+1.868%	385	8,925	-73.484%
2026-07-09	6.5000	7.0400	6.5000	6.9600	+3.111%	891	9,033	-72.989%
2026-07-08	7.0500	7.2000	6.1500	6.7500	-4.930%	900	9,680	-72.148%
2026-07-07	7.0000	7.3500	6.6000	7.1000	+10.078%	81	9,983	-73.521%
2026-07-06	7.0000	7.0000	6.0000	6.4500	-7.725%	134	9,948	-70.853%
2026-07-02	6.3500	7.0500	6.3500	6.9900	+9.219%	132	9,913	-73.104%
2026-07-01	6.4000	6.9500	6.0000	6.4000	+4.918%	67	9,913	-70.625%
2026-06-30	7.0000	7.3000	6.0500	6.1000	-20.779%	216	9,867	-69.180%
2026-06-29	8.0000	9.0000	7.3700	7.7000	-6.098%	211	9,811	-75.584%
2026-06-26	6.5000	8.4000	6.5000	8.2000	+31.200%	154	9,860	-77.073%
2026-06-25	6.7600	7.0000	6.2500	6.2500	-10.714%	72	9,870	-69.920%
2026-06-24	5.1500	8.5000	5.1500	7.0000	+41.414%	269	9,849	-73.143%
2026-06-23	5.7500	5.7500	4.9500	4.9500	-15.385%	1,643	9,856	-62.020%
2026-06-22	5.7500	6.2000	5.7500	5.8500	-2.010%	1,535	9,199	-67.863%
2026-06-18	6.1300	6.2700	5.8000	5.9700	+2.931%	90	8,850	-68.509%
2026-06-17	6.2000	6.8000	5.8000	5.8000	-14.706%	51	8,850	-67.586%
2026-06-16	7.0000	7.3400	6.7500	6.8000	+4.294%	359	8,850	-72.353%
2026-06-15	5.9000	7.0500	5.8000	6.5200	+33.061%	186	8,592	-71.166%
2026-06-12	5.4000	5.4000	4.6000	4.9000	-7.547%	81	8,592	-61.633%
2026-06-11	5.2000	5.3000	4.5500	5.3000	+4.950%	192	8,592	-64.528%
2026-06-10	5.5000	5.6500	5.0500	5.0500	-12.174%	141	8,534	-62.772%
2026-06-09	6.1000	6.1500	5.6000	5.7500	-0.862%	57	8,507	-67.304%
2026-06-08	5.9000	6.0700	5.7500	5.8000	-2.685%	30	8,502	-67.586%
2026-06-05	6.7000	6.8000	5.8900	5.9600	-13.623%	238	8,493	-68.456%
2026-06-04	7.4000	7.7000	6.8500	6.9000	+5.828%	154	8,458	-72.754%
2026-06-03	6.7000	6.7100	6.2000	6.5200	-1.955%	173	8,464	-71.166%
2026-06-02	7.1000	7.4300	6.6400	6.6500	-17.391%	483	8,433	-71.729%
2026-06-01	6.3000	8.2500	6.3000	8.0500	+28.800%	548	8,180	-76.646%
2026-05-29	6.1500	7.0000	5.9800	6.2500	0.000%	152	8,174	-69.920%
2026-05-28	6.0000	6.3000	5.9000	6.2500	0.000%	141	8,156	-69.920%
2026-05-27	6.0000	6.3000	5.9000	6.2500	+4.167%	321	8,126	-69.920%
2026-05-26	6.1500	6.3500	5.7500	6.0000	-11.765%	407	8,109	-68.667%
2026-05-22	7.8500	7.9000	6.6900	6.8000	-9.934%	164	7,939	-72.353%
2026-05-21	7.6300	7.8500	7.2500	7.5500	-6.559%	858	7,853	-75.099%
2026-05-20	7.4000	8.2500	7.4000	8.0800	-0.247%	47	7,853	-76.733%
2026-05-19	8.2000	8.7000	7.8500	8.1000	0.000%	239	7,180	-76.790%
2026-05-18	8.0000	8.7700	8.0000	8.1000	-5.814%	217	7,180	-76.790%
2026-05-15	7.7000	8.6000	7.5500	8.6000	+4.242%	117	7,180	-78.140%
2026-05-14	7.4100	8.3900	7.3500	8.2500	+1.476%	367	7,177	-77.212%
2026-05-13	7.8000	8.4200	7.8000	8.1300	-11.148%	47	6,967	-76.876%
2026-05-12	8.5000	9.2000	8.0000	9.1500	+1.667%	1,193	6,967	-79.454%
2026-05-11	8.6000	9.3500	8.6000	9.0000	+7.143%	461	6,967	-79.111%
2026-05-08	9.5000	9.5000	8.1000	8.4000	-12.042%	417	7,593	-77.619%
2026-05-07	11.4500	11.7000	9.3900	9.5500	-11.163%	198	7,580	-80.314%
2026-05-06	9.5500	11.2500	9.5500	10.7500	+37.821%	301	7,664	-82.512%
2026-05-05	8.4000	8.6000	7.8000	7.8000	-7.143%	112	7,770	-75.897%
2026-05-04	8.7300	9.0000	8.3000	8.4000	-6.355%	88	7,724	-77.619%
2026-05-01	9.0000	9.0600	8.8500	8.9700	+1.356%	19	7,692	-79.041%
2026-04-30	8.5000	8.8500	8.2400	8.8500	+5.357%	14	7,692	-78.757%
2026-04-29	8.0000	8.4400	8.0000	8.4000	-1.639%	23	7,685	-77.619%
2026-04-28	9.5700	10.0000	8.5400	8.5400	-14.770%	54	7,683	-77.986%
2026-04-27	9.6900	10.1000	9.6000	10.0200	+14.253%	64	7,637	-81.238%
2026-04-24	8.7000	8.8500	8.3500	8.7700	+2.573%	50	7,670	-78.563%
2026-04-23	10.1000	10.1000	8.5000	8.5500	-9.043%	66	7,650	-78.012%
2026-04-22	10.3500	10.3500	9.2100	9.4000	-10.305%	75	7,600	-80.000%
2026-04-21	10.7100	11.5000	10.4700	10.4800	+2.947%	125	7,494	-82.061%
2026-04-20	9.7500	10.2500	9.3000	10.1800	+2.312%	61	7,494	-81.532%
2026-04-17	10.3000	11.0000	9.9500	9.9500	-0.500%	71	7,487	-81.106%
2026-04-16	10.8000	10.8000	9.9000	10.0000	-3.007%	60	7,498	-81.200%
2026-04-15	8.8500	11.1000	8.8500	10.3100	+32.349%	195	7,481	-81.765%
2026-04-14	8.0000	8.1500	7.6700	7.7900	+0.257%	121	7,493	-75.866%
2026-04-13	7.2500	8.0500	7.2000	7.7700	+11.799%	82	7,379	-75.804%
2026-04-10	7.1500	7.2500	6.9000	6.9500	-5.442%	13	7,379	-72.950%
2026-04-09	7.9700	7.9700	6.9000	7.3500	-6.962%	106	7,379	-74.422%
2026-04-08	9.0000	9.0000	7.9000	7.9000	+1.542%	97	7,369	-76.203%
2026-04-07	7.8000	8.1000	7.6000	7.7800	-4.540%	191	7,350	-75.835%
2026-04-06	8.2500	8.2500	8.1500	8.1500	+3.034%	4	7,263	-76.933%
2026-04-02	7.4000	7.9100	7.1700	7.9100	-1.739%	24	7,262	-76.233%
2026-04-01	8.3600	8.5000	7.8000	8.0500	-1.348%	18	7,262	-76.646%
2026-03-31	7.7000	8.1700	7.4700	8.1600	+13.808%	70	7,258	-76.961%
2026-03-30	7.0000	7.5000	6.8400	7.1700	+3.165%	15	7,229	-73.780%
2026-03-27	7.3400	7.3400	6.8000	6.9500	-9.150%	237	7,231	-72.950%
2026-03-26	8.5000	8.5400	7.5000	7.6500	-14.525%	906	7,097	-75.425%
2026-03-25	9.0000	9.0000	8.6300	8.9500	+1.705%	18	6,250	-78.994%
2026-03-24	9.8300	9.8300	8.6000	8.8000	-11.735%	896	6,266	-78.636%
2026-03-23	10.0100	10.0200	9.9600	9.9700	+4.727%	29	5,601	-81.143%
2026-03-20	9.9000	9.9000	9.2900	9.5200	-9.247%	27	5,600	-80.252%
2026-03-19	11.1000	11.3300	10.3200	10.4900	-5.495%	39	5,593	-82.078%
2026-03-18	11.0000	11.3000	10.9300	11.1000	-3.057%	14	5,620	-83.063%
2026-03-17	11.6500	12.2500	11.4500	11.4500	+12.255%	120	5,611	-83.581%
2026-03-16	9.8000	10.2500	9.8000	10.2000	+10.270%	28	5,650	-81.569%
2026-03-13	9.5000	9.7000	9.2200	9.2500	+2.210%	54	5,642	-79.676%
2026-03-12	10.1600	10.1600	9.0000	9.0500	-8.586%	19	5,655	-79.227%
2026-03-11	10.0000	10.3000	9.6400	9.9000	+14.451%	234	5,651	-81.010%
2026-03-10	9.0300	9.0300	8.6500	8.6500	-7.487%	26	5,483	-78.266%
2026-03-09	9.0500	9.3500	8.7500	9.3500	-7.882%	34	5,467	-79.893%
2026-03-06	10.0000	10.2200	9.8000	10.1500	-1.932%	56	5,465	-81.478%
2026-03-05	10.8100	10.8300	10.3500	10.3500	-4.608%	24	5,502	-81.836%
2026-03-04	10.6700	11.1300	10.5500	10.8500	-3.125%	64	5,519	-82.673%
2026-03-03	10.2800	11.5000	10.2800	11.2000	+1.541%	50	5,531	-83.214%
2026-03-02	9.7000	11.2000	9.6100	11.0300	+7.610%	38	5,542	-82.956%
2026-02-27	10.4400	10.9000	10.2000	10.2500	+0.490%	72	5,553	-81.659%
2026-02-26	9.9500	10.8000	9.9500	10.2000	+10.749%	620	5,527	-81.569%
2026-02-25	9.2000	9.2100	8.9500	9.2100	+9.643%	23	5,179	-79.587%
2026-02-24	8.4100	8.4700	7.9000	8.4000	+4.348%	92	5,179	-77.619%
2026-02-23	9.1000	9.1000	7.9000	8.0500	-16.146%	1,197	5,177	-76.646%
2026-02-20	8.9200	9.8500	8.9200	9.6000	+6.667%	52	4,431	-80.417%
2026-02-19	9.7000	9.7000	8.8500	9.0000	-1.639%	24	4,401	-79.111%
2026-02-18	8.6000	9.1700	8.6000	9.1500	+11.585%	149	4,392	-79.454%
2026-02-17	8.2000	8.3000	7.8000	8.2000	+6.494%	459	4,480	-77.073%
2026-02-13	8.4000	8.4000	7.6200	7.7000	-8.876%	181	4,132	-75.584%
2026-02-12	8.5000	8.5000	7.8000	8.4500	+3.554%	77	4,132	-77.751%
2026-02-11	9.3500	9.3500	8.1500	8.1600	-15.615%	79	4,099	-76.961%
2026-02-10	10.2100	10.3000	9.5500	9.6700	-0.821%	323	4,033	-80.558%
2026-02-09	9.9500	10.2000	9.7500	9.7500	-1.015%	28	3,796	-80.718%
2026-02-06	9.5100	10.0400	9.3500	9.8500	-4.090%	108	3,775	-80.914%
2026-02-05	10.1000	11.5000	9.5000	10.2700	+7.992%	303	3,719	-81.694%
2026-02-04	10.7000	10.7000	8.6800	9.5100	-23.306%	311	3,582	-80.231%
2026-02-03	13.7000	14.1500	11.9700	12.4000	-12.057%	149	3,462	-84.839%
2026-02-02	13.4000	14.6000	13.2000	14.1000	+5.381%	74	3,400	-86.667%
2026-01-30	14.1000	14.3500	13.2500	13.3800	-9.595%	119	3,419	-85.949%
2026-01-29	14.4000	14.8000	13.2500	14.8000	+9.630%	80	3,361	-87.297%
2026-01-28	14.4500	14.4500	13.5000	13.5000	-8.163%	105	3,370	-86.074%
2026-01-27	15.0000	15.0000	13.6000	14.7000	-3.670%	36	3,315	-87.211%
2026-01-26	15.2000	15.3600	15.0000	15.2600	+4.521%	9	3,300	-87.680%
2026-01-23	15.2500	15.2500	14.6000	14.6000	-3.311%	53	3,299	-87.123%
2026-01-22	16.2000	16.5400	14.9500	15.1000	-9.851%	54	3,324	-87.550%
2026-01-21	16.1800	17.1000	16.1800	16.7500	+6.688%	40	3,328	-88.776%
2026-01-20	15.3000	16.0500	15.3000	15.7000	-2.666%	315	3,344	-88.025%
2026-01-16	15.5000	16.1500	15.5000	16.1300	-1.766%	63	3,169	-88.345%
2026-01-15	16.3500	16.4200	15.5500	16.4200	-0.665%	40	3,169	-88.551%
2026-01-14	17.1400	17.1400	16.5000	16.5300	-6.346%	39	3,178	-88.627%
2026-01-13	16.6500	17.6500	16.4200	17.6500	+5.247%	10	3,184	-89.348%
2026-01-12	16.9000	17.3000	16.7000	16.7700	-7.091%	41	3,184	-88.790%
2026-01-09	18.8500	18.8500	17.2300	18.0500	-4.749%	21	3,192	-89.584%
2026-01-08	16.8100	19.4000	16.8100	18.9500	+5.866%	39	3,183	-90.079%
2026-01-07	18.4000	19.0600	17.9000	17.9000	+3.230%	59	3,163	-89.497%
2026-01-06	14.4500	17.8000	14.4500	17.3400	+21.259%	148	3,187	-89.158%
2026-01-05	15.4500	15.7200	14.0000	14.3000	-7.920%	149	3,186	-86.853%
2026-01-02	14.8000	16.1500	14.8000	15.5300	+3.810%	53	3,151	-87.894%
2025-12-31	15.1500	15.1500	14.8000	14.9600	-1.902%	28	3,160	-87.433%
2025-12-30	14.9700	15.5500	14.9700	15.2500	+1.667%	80	3,160	-87.672%
2025-12-29	14.5000	15.2000	14.5000	15.0000	+1.695%	72	3,140	-87.467%
2025-12-26	14.7600	14.8300	14.5500	14.7500	0.000%	9	3,115	-87.254%
2025-12-24	14.7000	15.0000	14.6000	14.7500	+1.027%	189	2,925	-87.254%
2025-12-23	14.7000	14.8500	14.2800	14.6000	-3.054%	43	2,925	-87.123%
2025-12-22	15.0400	15.8000	14.8000	15.0600	+10.735%	292	2,907	-87.517%
2025-12-19	13.5000	13.9000	13.2300	13.6000	-3.887%	196	2,756	-86.176%
2025-12-18	14.5000	14.7700	14.1500	14.1500	+1.071%	85	2,696	-86.714%
2025-12-17	15.2000	15.7500	13.9900	14.0000	-8.377%	85	2,684	-86.571%
2025-12-16	15.8000	16.0000	14.9000	15.2800	-3.413%	115	2,661	-87.696%
2025-12-15	16.7200	16.8400	15.2800	15.8200	-13.928%	40	2,639	-88.116%
2025-12-12	18.0400	18.6500	18.0400	18.3800	-0.109%	15	2,625	-89.771%
2025-12-11	17.5000	18.5000	17.5000	18.4000	+4.014%	27	2,619	-89.783%
2025-12-10	19.5000	19.5000	16.9000	17.6900	-16.753%	135	2,614	-89.373%
2025-12-09	22.7000	22.7000	21.0000	21.2500	-8.405%	36	2,512	-91.153%
2025-12-08	22.9000	23.2000	22.7500	23.2000	+2.113%	6	2,485	-91.897%
2025-12-05	22.5000	23.5000	22.5000	22.7200	+1.883%	28	2,489	-91.725%
2025-12-04	22.0000	22.3000	21.5000	22.3000	+0.677%	10	2,501	-91.570%
2025-12-03	22.3500	22.6200	21.3500	22.1500	+9.383%	37	2,497	-91.512%
2025-12-02	18.9300	20.2500	18.9300	20.2500	+3.899%	8	2,499	-90.716%
2025-12-01	18.8000	19.4900	18.8000	19.4900	-2.550%	36	2,500	-90.354%
2025-11-28	19.8000	20.1500	19.7700	20.0000	+5.597%	82	2,466	-90.600%
2025-11-26	18.2500	19.4000	17.5000	18.9400	+10.116%	73	2,405	-90.074%
2025-11-25	17.1600	17.7000	16.9200	17.2000	-2.217%	22	2,405	-89.070%
2025-11-24	18.1800	18.2000	17.3500	17.5900	+1.559%	97	2,398	-89.312%
2025-11-21	18.0000	18.2500	17.0000	17.3200	-4.097%	76	2,316	-89.145%
2025-11-20	21.5000	21.5300	17.9600	18.0600	-17.270%	48	2,266	-89.590%
2025-11-19	22.8000	22.8000	21.8300	21.8300	-6.709%	66	2,270	-91.388%
2025-11-18	23.4000	23.4000	23.4000	23.4000	-0.171%	8	2,249	-91.966%
2025-11-17	23.4600	23.6500	23.3000	23.4400	-1.801%	5	2,257	-91.980%
2025-11-14	22.5100	24.3500	22.5100	23.8700	-0.542%	20	2,259	-92.124%
2025-11-13	24.3800	24.6500	24.0000	24.0000	-5.288%	4	2,255	-92.167%
2025-11-12	25.7400	26.2500	25.2000	25.3400	+2.674%	63	2,255	-92.581%
2025-11-11	24.6800	24.6800	24.6800	24.6800	-3.405%	7	2,238	-92.382%
2025-11-10	24.5000	25.5500	24.0400	25.5500	+5.973%	9	2,238	-92.642%
2025-11-07	24.0000	24.1100	23.0000	24.1100	+0.083%	28	2,242	-92.202%
2025-11-06	23.9900	25.1000	23.7400	24.0900	-1.834%	45	2,239	-92.196%
2025-11-05	26.0000	26.0000	24.5400	24.5400	-3.765%	42	2,273	-92.339%
2025-11-04	24.0000	25.6000	23.0000	25.5000	-16.530%	60	2,285	-92.627%
2025-11-03	28.4900	30.6700	28.0000	30.5500	+7.495%	19	2,307	-93.846%
2025-10-31	29.1500	29.1500	28.0800	28.4200	+0.247%	36	2,307	-93.385%
2025-10-30	28.3300	28.3500	28.3300	28.3500	+3.846%	2	2,293	-93.369%
2025-10-29	26.0000	27.3500	26.0000	27.3000	-3.534%	13	2,293	-93.114%
2025-10-28	27.6000	28.3000	27.6000	28.3000	+3.285%	10	2,286	-93.357%
2025-10-27	26.5000	27.4000	26.5000	27.4000	+5.385%	14	2,289	-93.139%
2025-10-24	26.0000	26.8500	25.4000	26.0000	-4.412%	11	2,289	-92.769%
2025-10-23	25.9500	27.2000	25.6800	27.2000	+11.020%	17	2,296	-93.088%
2025-10-22	24.6500	25.4500	24.1000	24.5000	-3.922%	10	2,296	-92.327%
2025-10-21	25.4300	26.5500	25.3600	25.5000	-0.740%	10	2,294	-92.627%
2025-10-20	26.3000	26.8500	25.6900	25.6900	+4.857%	24	2,289	-92.682%
2025-10-17	25.3100	25.3100	24.5000	24.5000	-2.778%	16	2,299	-92.327%
2025-10-16	26.4000	26.4000	24.6900	25.2000	-6.667%	43	2,296	-92.540%
2025-10-15	27.0500	27.0500	26.9000	27.0000	+2.350%	13	2,261	-93.037%
2025-10-14	26.2900	26.3800	26.2900	26.3800	+0.918%	11	2,261	-92.873%
2025-10-13	26.5800	26.5800	26.1400	26.1400	+0.153%	6	2,256	-92.808%
2025-10-10	27.0000	27.1500	26.1000	26.1000	-7.117%	64	2,257	-92.797%
2025-10-09	29.3800	29.4500	27.9000	28.1000	-8.110%	34	2,312	-93.310%
2025-10-08	30.2000	30.5800	30.2000	30.5800	+4.476%	6	2,311	-93.852%
2025-10-07	30.6000	30.6000	29.2700	29.2700	-7.520%	8	2,306	-93.577%
2025-10-06	29.3000	31.6500	29.3000	31.6500	+12.433%	8	2,306	-94.060%
2025-10-03	29.2000	29.2000	28.1500	28.1500	+2.178%	4	2,309	-93.321%
2025-10-02	28.0000	28.0000	27.5500	27.5500	-4.174%	4	2,308	-93.176%
2025-10-01	28.7500	28.7500	28.7500	28.7500	-1.676%	1	2,305	-93.461%
2025-09-30	28.5000	29.2400	28.5000	29.2400	-5.096%	6	2,305	-93.570%
2025-09-29	30.9000	31.1000	30.6200	30.8100	+4.476%	19	2,304	-93.898%
2025-09-26	29.3900	29.4900	28.8000	29.4900	+2.325%	13	2,307	-93.625%
2025-09-25	28.8200	28.8200	28.8200	28.8200	-0.826%	400	2,315	-93.477%
2025-09-24	29.0600	29.0600	29.0600	29.0600	-3.455%	1	2,572	-93.531%
2025-09-23	30.4000	30.6000	29.8000	30.1000	-1.634%	111	2,573	-93.754%
2025-09-22	31.2200	32.5500	30.6000	30.6000	+2.170%	53	2,517	-93.856%
2025-09-19	29.2300	29.9500	28.6500	29.9500	+12.383%	30	2,560	-93.723%
2025-09-18	26.9000	27.3300	26.4400	26.6500	+2.500%	79	2,552	-92.946%
2025-09-17	26.0800	26.5500	25.4800	26.0000	-11.864%	32	2,557	-92.769%
2025-09-16	29.3800	29.5000	29.3500	29.5000	+0.683%	5	2,532	-93.627%
2025-09-15	28.3500	29.5400	28.3500	29.3000	+6.468%	11	2,536	-93.584%
2025-09-12	27.2500	27.6000	27.2500	27.5200	+2.687%	18	2,539	-93.169%
2025-09-11	27.5100	27.5600	26.8000	26.8000	+2.290%	6	2,539	-92.985%
2025-09-10	27.0000	27.0000	26.2000	26.2000	-4.029%	4	2,540	-92.824%
2025-09-09	25.6400	27.3000	25.6400	27.3000	+3.802%	30	2,538	-93.114%
2025-09-08	24.9000	26.3000	24.9000	26.3000	+14.298%	16	2,550	-92.852%
2025-09-05	23.3700	23.4800	23.0100	23.0100	-8.509%	6	2,554	-91.830%
2025-09-04	25.2000	25.3800	24.4200	25.1500	-1.140%	56	2,556	-92.525%
2025-09-03	26.3200	26.3200	25.4400	25.4400	+0.157%	5	2,516	-92.610%
2025-09-02	25.4000	25.4000	25.4000	25.4000	+0.197%	1	2,518	-92.598%
2025-08-29	25.0000	25.8000	24.7500	25.3500	-8.484%	14	2,519	-92.584%
2025-08-28	27.2000	27.7000	27.2000	27.7000	-0.144%	401	2,519	-93.213%
2025-08-27	28.1000	28.1000	27.6400	27.7400	-0.929%	5	2,633	-93.223%
2025-08-26	28.0000	28.0100	27.6200	28.0000	+1.855%	18	2,633	-93.286%
2025-08-25	28.4500	28.4500	27.3500	27.4900	-4.383%	36	2,649	-93.161%
2025-08-22	27.8500	28.9500	27.6700	28.7500	+10.238%	24	2,666	-93.461%
2025-08-21	26.2000	26.2000	26.0000	26.0800	+1.597%	708	2,678	-92.791%
2025-08-20	25.1800	25.6700	25.1800	25.6700	-7.026%	11	2,093	-92.676%
2025-08-19	27.0000	28.3900	27.0000	27.6100	+4.901%	31	2,099	-93.191%
2025-08-18	25.8000	26.3200	25.3500	26.3200	+3.581%	6	2,106	-92.857%
2025-08-15	25.1000	25.8000	25.1000	25.4100	+2.874%	19	2,110	-92.601%
2025-08-14	23.5500	24.9000	23.5000	24.7000	+1.856%	57	2,122	-92.389%
2025-08-13	24.2500	24.2500	24.2500	24.2500	-3.194%	10	2,139	-92.247%
2025-08-12	25.0500	25.0500	25.0500	25.0500	+2.454%	2	2,139	-92.495%
2025-08-11	24.4500	24.4500	24.4500	24.4500	+4.043%	1	2,141	-92.311%
2025-08-08	26.3000	26.6000	23.5000	23.5000	-7.843%	28	2,142	-92.000%
2025-08-07	24.5000	25.5000	24.0000	25.5000	+9.677%	58	2,144	-92.627%
2025-08-06	22.8000	23.2500	21.2000	23.2500	-5.565%	54	2,180	-91.914%
2025-08-05	23.9000	24.6200	23.9000	24.6200	+7.982%	50	2,160	-92.364%
2025-08-04	22.8000	22.8000	22.8000	22.8000	+5.312%	2	2,164	-91.754%
2025-08-01	21.1000	21.9000	20.9100	21.6500	-5.252%	30	2,164	-91.316%
2025-07-31	22.1000	22.8600	22.1000	22.8500	+4.100%	35	2,150	-91.772%
2025-07-30	22.4200	22.4200	21.9500	21.9500	+0.274%	53	2,177	-91.435%
2025-07-29	23.6800	23.6800	21.7000	21.8900	-11.197%	47	2,167	-91.412%
2025-07-28	26.0200	26.0500	24.6500	24.6500	-1.400%	5	2,142	-92.373%
2025-07-25	25.0000	25.2000	24.6000	25.0000	-1.575%	17	2,142	-92.480%
2025-07-24	26.8000	26.8100	25.2500	25.4000	+3.885%	23	2,134	-92.598%
2025-07-23	26.1500	26.1500	24.4500	24.4500	-5.233%	55	2,131	-92.311%
2025-07-22	25.8000	25.8000	24.8000	25.8000	+1.575%	81	2,080	-92.713%
2025-07-21	25.9000	25.9500	25.2000	25.4000	+1.195%	61	2,015	-92.598%
2025-07-18	25.2000	25.2800	25.1000	25.1000	-4.162%	56	2,007	-92.510%
2025-07-17	25.1000	26.1900	24.7000	26.1900	+3.723%	10	1,983	-92.822%
2025-07-16	26.5500	26.5500	24.8500	25.2500	-8.845%	48	1,984	-92.554%
2025-07-15	28.5000	28.5000	27.7000	27.7000	-1.071%	10	1,957	-93.213%
2025-07-14	28.8400	28.8400	28.0000	28.0000	-7.285%	63	1,947	-93.286%
2025-07-11	29.6000	30.2000	29.6000	30.2000	-1.629%	4	1,987	-93.775%
2025-07-10	29.0000	30.7000	29.0000	30.7000	+1.993%	23	1,986	-93.876%
2025-07-09	30.5000	30.5000	30.1000	30.1000	-1.182%	2	1,995	-93.754%
2025-07-08	30.9000	30.9000	29.5500	30.4600	+2.387%	15	1,996	-93.828%
2025-07-07	29.0000	31.7000	29.0000	29.7500	+6.440%	72	2,008	-93.681%
2025-07-03	27.9500	27.9500	27.9500	27.9500	+6.883%	1	2,070	-93.274%
2025-07-01	26.2000	26.2000	26.1500	26.1500	-3.860%	3	2,070	-92.811%
2025-06-30	27.4000	27.4000	27.2000	27.2000	+3.936%	22	2,073	-93.088%
2025-06-27	26.5000	26.5000	25.5000	26.1700	-6.868%	33	2,058	-92.816%
2025-06-26	26.9500	28.5000	26.9500	28.1000	+7.252%	24	2,079	-93.310%
2025-06-25	26.8700	27.0000	26.2000	26.2000	-2.421%	18	2,073	-92.824%
2025-06-24	23.0500	27.3800	23.0500	26.8500	+24.884%	58	2,087	-92.998%
2025-06-23	20.9100	21.5000	19.9300	21.5000	-2.273%	11	2,080	-91.256%
2025-06-20	21.8500	22.0000	21.1400	22.0000	0.000%	32	2,085	-91.455%
2025-06-18	22.0000	22.0000	22.0000	22.0000	-1.830%	1	2,075	-91.455%
2025-06-16	22.5000	22.5000	22.4100	22.4100	+6.714%	4	2,075	-91.611%
2025-06-13	21.6100	21.6100	21.0000	21.0000	-5.235%	10	2,072	-91.048%
2025-06-12	22.9100	22.9100	22.0000	22.1600	-4.606%	34	2,071	-91.516%
2025-06-11	23.2200	23.2300	23.2200	23.2300	-0.726%	2	2,043	-91.907%
2025-06-10	24.1000	24.1500	22.8500	23.4000	-3.704%	68	2,043	-91.966%
2025-06-09	24.3000	24.3000	24.3000	24.3000	+6.813%	1	1,982	-92.263%
2025-06-06	23.3500	23.4500	22.5000	22.7500	+0.088%	86	1,981	-91.736%
2025-06-05	21.5100	22.7300	21.0000	22.7300	+4.843%	6	1,995	-91.729%
2025-06-04	21.7900	21.8000	21.3500	21.6800	+4.482%	6	1,994	-91.328%
2025-06-03	20.7500	21.2000	20.0000	20.7500	-3.935%	33	1,990	-90.940%
2025-06-02	20.8500	22.5000	20.8500	21.6000	-1.818%	8	1,962	-91.296%
2025-05-30	22.0000	22.0000	22.0000	22.0000	-0.901%	2	1,961	-91.455%
2025-05-29	24.0000	24.0000	21.4000	22.2000	-14.451%	70	1,960	-91.532%
2025-05-28	25.9500	25.9500	25.9500	25.9500	+0.698%	1	1,919	-92.755%
2025-05-27	25.6500	25.8500	25.4500	25.7700	+1.858%	24	1,919	-92.705%
2025-05-23	24.9000	25.3000	24.2600	25.3000	-2.505%	30	1,933	-92.569%
2025-05-22	25.4000	25.9500	25.4000	25.9500	+0.348%	3	1,933	-92.755%
2025-05-21	26.0300	26.0300	25.8600	25.8600	-6.575%	9	1,933	-92.730%
2025-05-20	28.9900	29.3200	27.6800	27.6800	-1.389%	7	1,932	-93.208%
2025-05-19	28.1300	28.3100	28.0700	28.0700	+0.609%	4	1,933	-93.302%
2025-05-16	27.6500	28.7100	27.6500	27.9000	+4.494%	98	1,936	-93.262%
2025-05-15	26.7100	26.8000	26.2000	26.7000	-1.294%	16	1,982	-92.959%
2025-05-14	26.6700	27.3000	26.6700	27.0500	-4.078%	12	1,983	-93.050%
2025-05-13	24.8000	28.2000	24.8000	28.2000	+14.868%	18	1,982	-93.333%
2025-05-12	21.0000	24.5500	21.0000	24.5500	+15.802%	14	1,987	-92.342%
2025-05-09	21.1800	21.2000	21.1800	21.2000	-0.047%	4	1,987	-91.132%
2025-05-08	21.2500	21.6000	21.2100	21.2100	-3.591%	29	1,986	-91.136%
2025-05-07	21.0000	22.5000	19.8000	22.0000	-8.333%	35	1,989	-91.455%
2025-05-06	22.9900	24.0000	22.9900	24.0000	+0.629%	2	1,986	-92.167%
2025-05-05	23.0000	24.0900	23.0000	23.8500	+6.236%	48	1,987	-92.117%
2025-05-02	21.6000	23.0000	21.6000	22.4500	+9.246%	190	1,990	-91.626%
2025-05-01	20.0000	20.5500	20.0000	20.5500	+2.341%	8	2,038	-90.852%
2025-04-30	18.9500	20.0800	18.8500	20.0800	+5.684%	29	2,039	-90.637%
2025-04-29	18.7500	19.1000	18.7000	19.0000	+5.556%	26	2,049	-90.105%
2025-04-28	18.0000	18.0000	18.0000	18.0000	0.000%	1	2,051	-89.556%
2025-04-25	19.0600	19.9000	18.0000	18.0000	-2.174%	60	2,052	-89.556%
2025-04-24	17.2300	18.4000	17.2300	18.4000	+15.361%	13	2,063	-89.783%
2025-04-23	15.9500	15.9500	15.9500	15.9500	+10.764%	10	2,054	-88.213%
2025-04-21	16.1500	16.1500	14.4000	14.4000	-14.286%	15	2,066	-86.944%
2025-04-17	16.2400	17.1900	16.2400	16.8000	+5.197%	52	2,020	-88.810%
2025-04-16	15.6000	16.1400	15.1000	15.9700	+2.372%	48	2,020	-88.228%
2025-04-15	15.8100	15.8100	15.6000	15.6000	-0.319%	8	2,011	-87.949%
2025-04-14	16.0000	16.0000	15.4000	15.6500	+3.642%	15	2,011	-87.987%
2025-04-11	14.7500	15.1000	13.8500	15.1000	+6.338%	8	2,009	-87.550%
2025-04-10	14.8000	14.8300	14.2000	14.2000	-3.729%	9	2,009	-86.761%
2025-04-09	13.6500	15.0000	13.6500	14.7500	+30.531%	47	2,008	-87.254%
2025-04-08	13.6000	13.6000	11.3000	11.3000	-0.877%	33	2,041	-83.363%

.dark-mode .lTbrPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTbrPc{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C80UBER Jan 15 2027 80.00 Call (UBER270115C00080000)option OPRA

UBER20270115C80
UBER Jan 15 2027 80.00 Call (UBER270115C00080000)
option OPRA