Dark

UBER20270115C85
UBER Jan 15 2027 85.00 Call (UBER270115C00085000)
option OPRA

EOD

Oct 1, 2026

1.16-17.143%(-0.24)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.3500	1.0900	1.1600	-17.143%	168	11,520	0.000%
2026-09-30	1.4000	1.4700	1.3500	1.4000	-6.040%	65	11,506	-17.143%
2026-09-29	1.2700	1.5500	1.2700	1.4900	+15.504%	164	11,502	-22.148%
2026-09-28	1.4000	1.4300	1.2400	1.2900	-14.000%	216	11,491	-10.078%
2026-09-25	1.4600	1.6000	1.4300	1.5000	-2.597%	186	11,461	-22.667%
2026-09-24	1.7100	1.7300	1.5000	1.5400	-4.938%	96	11,453	-24.675%
2026-09-23	1.6900	1.7500	1.5100	1.6200	-11.475%	308	11,441	-28.395%
2026-09-22	2.0900	2.1100	1.6400	1.8300	-6.633%	364	11,491	-36.612%
2026-09-21	1.9100	2.0000	1.8000	1.9600	+2.083%	166	11,558	-40.816%
2026-09-18	2.0500	2.0500	1.8600	1.9200	-9.859%	144	11,537	-39.583%
2026-09-17	2.8300	2.8300	2.0000	2.1300	-5.333%	289	11,521	-45.540%
2026-09-16	2.2900	2.4200	2.1300	2.2500	-7.025%	191	11,434	-48.444%
2026-09-15	2.4600	2.7900	2.3500	2.4200	-10.037%	52	11,455	-52.066%
2026-09-14	2.7500	2.8200	2.3500	2.6900	+8.032%	227	11,451	-56.877%
2026-09-11	2.8800	2.9500	2.4000	2.4900	-14.138%	352	11,445	-53.414%
2026-09-10	2.4500	3.2000	2.0000	2.9000	+16.466%	2,393	11,397	-60.000%
2026-09-09	2.8000	2.8600	2.3900	2.4900	-17.276%	251	10,181	-53.414%
2026-09-08	3.2000	3.3700	2.8500	3.0100	-29.009%	245	10,201	-61.462%
2026-09-04	4.3000	4.3000	3.6900	4.2400	+4.691%	88	10,179	-72.642%
2026-09-03	4.8900	5.0000	3.9300	4.0500	-4.706%	116	10,179	-71.358%
2026-09-02	4.0000	4.5000	4.0000	4.2500	+10.390%	103	10,168	-72.706%
2026-09-01	3.7200	4.0000	3.7000	3.8500	-1.028%	45	10,132	-69.870%
2026-08-31	4.7500	4.7500	3.8900	3.8900	-27.963%	188	10,123	-70.180%
2026-08-28	4.6700	5.4000	4.6700	5.4000	+18.943%	146	10,121	-78.519%
2026-08-27	5.0000	5.0000	4.4000	4.5400	-16.697%	169	10,106	-74.449%
2026-08-26	7.1200	7.1200	5.4200	5.4500	-14.173%	266	10,156	-78.716%
2026-08-25	5.8000	6.3500	5.8000	6.3500	+12.589%	775	10,138	-81.732%
2026-08-24	5.6000	5.8500	5.2000	5.6400	+3.486%	110	10,532	-79.433%
2026-08-21	5.4500	6.2500	5.2000	5.4500	0.000%	282	10,473	-78.716%
2026-08-20	6.0000	6.2000	5.3600	5.4500	+1.490%	321	10,503	-78.716%
2026-08-19	3.7500	5.8600	3.6600	5.3700	+32.593%	549	10,527	-78.399%
2026-08-18	4.3500	4.9500	4.0500	4.0500	+3.846%	60	10,806	-71.358%
2026-08-17	4.8500	4.8500	3.9000	3.9000	-8.879%	832	10,816	-70.256%
2026-08-14	4.7500	4.7500	4.2800	4.2800	-4.889%	79	10,374	-72.897%
2026-08-13	4.2000	4.5000	3.9000	4.5000	+1.351%	170	10,337	-74.222%
2026-08-12	5.3000	5.3000	4.0000	4.4400	-19.273%	381	10,246	-73.874%
2026-08-11	5.3000	5.8200	5.3000	5.5000	+3.970%	235	10,007	-78.909%
2026-08-10	4.5000	5.3000	4.5000	5.2900	+27.470%	360	9,864	-78.072%
2026-08-07	3.4000	4.4000	3.3000	4.1500	+43.599%	116	9,591	-72.048%
2026-08-06	2.3700	3.0000	2.3600	2.8900	+24.569%	323	9,530	-59.862%
2026-08-05	2.7100	2.7100	1.9500	2.3200	-38.947%	195	9,310	-50.000%
2026-08-04	3.5500	3.8000	3.5000	3.8000	+8.571%	284	9,322	-69.474%
2026-08-03	3.5000	3.6000	3.4000	3.5000	+9.375%	95	9,179	-66.857%
2026-07-31	3.2300	3.2500	3.1000	3.2000	0.000%	246	9,148	-63.750%
2026-07-30	3.0900	3.2000	2.7700	3.2000	-14.667%	117	9,334	-63.750%
2026-07-29	3.4500	3.7500	3.1500	3.7500	+7.143%	14	9,346	-69.067%
2026-07-28	3.1000	3.5000	3.0300	3.5000	+33.080%	286	9,341	-66.857%
2026-07-27	2.5500	2.7900	2.4300	2.6300	+5.622%	57	9,487	-55.894%
2026-07-24	3.1300	3.2500	2.3900	2.4900	-20.952%	253	9,484	-53.414%
2026-07-23	3.5400	3.5400	2.9100	3.1500	-11.268%	225	9,488	-63.175%
2026-07-22	3.8000	3.8000	3.4300	3.5500	-10.127%	30	9,446	-67.324%
2026-07-21	4.4500	4.4500	3.8500	3.9500	-5.952%	21	9,439	-70.633%
2026-07-20	4.3500	4.6500	4.1500	4.2000	-3.670%	82	9,435	-72.381%
2026-07-17	4.5000	4.5000	4.1300	4.3600	-5.217%	69	9,427	-73.394%
2026-07-16	4.9900	5.5000	4.6000	4.6000	-1.075%	43	9,429	-74.783%
2026-07-15	4.4000	5.0000	4.4000	4.6500	+7.390%	109	9,396	-75.054%
2026-07-14	4.8500	4.8500	4.3100	4.3300	-17.837%	20	9,329	-73.210%
2026-07-13	5.2400	5.5500	5.2400	5.2700	+0.573%	9	9,325	-77.989%
2026-07-10	5.7000	5.7800	5.2400	5.2400	-1.132%	29	9,326	-77.863%
2026-07-09	4.7000	5.3000	4.7000	5.3000	+6.000%	31	9,327	-78.113%
2026-07-08	5.5000	5.5000	4.9500	5.0000	-7.063%	44	9,323	-76.800%
2026-07-07	5.0500	5.5600	5.0000	5.3800	+8.687%	48	9,324	-78.439%
2026-07-06	5.2000	5.2000	4.5000	4.9500	-7.477%	124	9,322	-76.566%
2026-07-02	4.9000	5.4000	4.8000	5.3500	+7.214%	216	9,146	-78.318%
2026-07-01	4.7300	5.2000	4.6000	4.9900	+8.478%	62	9,146	-76.754%
2026-06-30	5.3000	5.6900	4.6000	4.6000	-22.034%	48	9,145	-74.783%
2026-06-29	6.3000	7.0500	5.3000	5.9000	-4.839%	39	9,149	-80.339%
2026-06-26	5.2000	6.4500	5.0000	6.2000	+31.078%	61	9,140	-81.290%
2026-06-25	5.4000	5.4000	4.7300	4.7300	-15.081%	277	9,114	-75.476%
2026-06-24	4.0000	6.4500	3.8000	5.5700	+48.533%	220	9,125	-79.174%
2026-06-23	4.3500	4.3600	3.7000	3.7500	-12.791%	1,231	9,081	-69.067%
2026-06-22	4.2500	4.7000	4.2500	4.3000	-5.077%	86	10,024	-73.023%
2026-06-18	4.3500	4.7300	4.3500	4.5300	+4.138%	772	9,955	-74.393%
2026-06-17	5.0000	5.0000	4.3500	4.3500	-17.143%	10	9,955	-73.333%
2026-06-16	5.2500	5.6500	5.1500	5.2500	+3.755%	80	9,955	-77.905%
2026-06-15	4.5000	5.3000	4.5000	5.0600	+36.757%	79	9,894	-77.075%
2026-06-12	4.0000	4.0000	3.3000	3.7000	-4.884%	40	9,894	-68.649%
2026-06-11	3.5000	3.8900	3.4500	3.8900	+3.733%	132	9,894	-70.180%
2026-06-10	4.2500	4.3000	3.7500	3.7500	-14.773%	47	9,886	-69.067%
2026-06-09	4.4500	4.7200	4.1900	4.4000	-2.222%	41	9,888	-73.636%
2026-06-08	4.5000	4.6500	4.4200	4.5000	-1.961%	75	9,889	-74.222%
2026-06-05	5.4500	5.4500	4.4500	4.5900	-15.780%	335	9,849	-74.728%
2026-06-04	5.6000	5.8000	5.4000	5.4500	+7.921%	35	9,624	-78.716%
2026-06-03	5.3000	5.3900	4.8000	5.0500	-1.942%	95	9,629	-77.030%
2026-06-02	5.8000	5.9000	5.1500	5.1500	-18.124%	77	9,615	-77.476%
2026-06-01	5.5000	6.5000	5.3000	6.2900	+32.421%	283	9,614	-81.558%
2026-05-29	4.6900	5.4500	4.6900	4.7500	0.000%	83	9,535	-75.579%
2026-05-28	4.5100	4.9500	4.5000	4.7500	+1.064%	112	9,516	-75.579%
2026-05-27	4.5000	4.8500	4.4500	4.7000	+3.070%	53	9,491	-75.319%
2026-05-26	4.8500	4.8900	4.5000	4.5600	-12.139%	218	9,477	-74.561%
2026-05-22	6.1000	6.1000	5.0500	5.1900	-10.517%	113	9,377	-77.649%
2026-05-21	6.0500	6.0500	5.6500	5.8000	-11.720%	32	9,355	-80.000%
2026-05-20	5.7500	6.5700	5.5500	6.5700	+3.465%	57	9,355	-82.344%
2026-05-19	6.3300	6.4000	6.2500	6.3500	+2.419%	9	9,352	-81.732%
2026-05-18	6.3500	6.8500	6.2000	6.2000	-7.463%	38	9,352	-81.290%
2026-05-15	6.0000	6.7000	6.0000	6.7000	+8.065%	43	9,352	-82.687%
2026-05-14	6.0000	6.2500	5.6100	6.2000	-3.876%	40	9,355	-81.290%
2026-05-13	6.6000	6.6000	6.2500	6.4500	-10.541%	44	9,351	-82.016%
2026-05-12	6.6500	7.2100	6.3800	7.2100	+5.255%	17	9,351	-83.911%
2026-05-11	6.7000	7.7000	6.7000	6.8500	+0.735%	17	9,351	-83.066%
2026-05-08	6.5000	6.9200	6.5000	6.8000	-15.000%	20	9,337	-82.941%
2026-05-07	9.3600	9.3700	7.4500	8.0000	-8.046%	16	9,338	-85.500%
2026-05-06	7.9000	9.0900	7.7000	8.7000	+41.463%	199	9,339	-86.667%
2026-05-05	6.5000	6.7200	6.1500	6.1500	-8.209%	21	9,341	-81.138%
2026-05-04	6.9500	6.9500	6.6000	6.7000	-6.294%	176	9,338	-82.687%
2026-05-01	7.2500	7.2500	7.1000	7.1500	+2.878%	361	9,346	-83.776%
2026-04-30	6.8800	7.1000	6.6500	6.9500	+2.206%	38	9,346	-83.309%
2026-04-29	6.3000	6.8800	6.1700	6.8000	0.000%	139	9,346	-82.941%
2026-04-28	7.7500	7.8500	6.8000	6.8000	-13.376%	16	9,402	-82.941%
2026-04-27	7.7000	8.1600	7.5000	7.8500	+12.143%	24	9,404	-85.223%
2026-04-24	6.6000	7.0000	6.6000	7.0000	+0.719%	79	9,391	-83.429%
2026-04-23	8.2000	8.2000	6.9500	6.9500	-7.947%	6	9,389	-83.309%
2026-04-22	8.0000	8.0000	7.3800	7.5500	-9.036%	138	9,389	-84.636%
2026-04-21	8.5300	8.5500	8.2500	8.3000	-0.360%	12	9,302	-86.024%
2026-04-20	7.9300	8.3300	7.5000	8.3300	+2.840%	57	9,302	-86.074%
2026-04-17	8.2000	8.7500	8.1000	8.1000	+1.377%	35	9,283	-85.679%
2026-04-16	8.6000	8.6000	7.9500	7.9900	-5.778%	234	9,286	-85.482%
2026-04-15	7.1000	8.6100	7.1000	8.4800	+37.886%	143	9,285	-86.321%
2026-04-14	6.3600	6.5000	5.9000	6.1500	+2.500%	81	9,278	-81.138%
2026-04-13	5.2500	6.3000	5.0000	6.0000	+11.111%	95	9,255	-80.667%
2026-04-10	6.0000	6.0000	5.3000	5.4000	-4.425%	28	9,255	-78.519%
2026-04-09	5.8000	6.0000	5.3000	5.6500	-9.164%	22	9,255	-79.469%
2026-04-08	7.4000	7.4000	6.2200	6.2200	-1.270%	218	9,266	-81.350%
2026-04-07	6.2000	6.6500	6.0000	6.3000	-1.563%	14	9,408	-81.587%
2026-04-06	6.4000	6.5000	6.4000	6.4000	+4.918%	12	9,408	-81.875%
2026-04-02	6.0000	6.2000	5.6500	6.1000	-4.688%	48	9,404	-80.984%
2026-04-01	6.6000	6.6000	6.4000	6.4000	+0.471%	20	9,404	-81.875%
2026-03-31	6.1500	6.3700	5.9600	6.3700	+12.743%	108	9,407	-81.790%
2026-03-30	5.6000	6.1000	5.4000	5.6500	+3.670%	234	9,387	-79.469%
2026-03-27	5.8000	5.8000	5.3500	5.4500	-9.917%	69	9,245	-78.716%
2026-03-26	6.4500	6.6000	5.6000	6.0500	-12.950%	91	9,245	-80.826%
2026-03-25	7.2500	7.2500	6.9500	6.9500	0.000%	6	9,225	-83.309%
2026-03-24	7.8000	7.8000	6.8000	6.9500	-14.198%	16	9,227	-83.309%
2026-03-23	7.9300	8.1100	7.9300	8.1000	+8.000%	59	9,225	-85.679%
2026-03-20	7.9100	7.9100	7.4700	7.5000	-11.243%	20	9,186	-84.533%
2026-03-19	9.2000	9.5000	8.3600	8.4500	-4.842%	23	9,194	-86.272%
2026-03-18	9.2500	9.2500	8.8800	8.8800	-6.230%	736	9,164	-86.937%
2026-03-17	8.5000	10.0500	8.5000	9.4700	+16.196%	40	8,471	-87.751%
2026-03-16	8.2000	8.2200	8.1300	8.1500	+6.397%	11	8,469	-85.767%
2026-03-13	7.6600	7.6600	7.6600	7.6600	+2.957%	3	8,470	-84.856%
2026-03-12	8.4000	8.4000	7.4400	7.4400	-5.823%	7	8,471	-84.409%
2026-03-11	7.8000	8.1500	7.7000	7.9000	+14.493%	16	8,472	-85.316%
2026-03-10	7.8000	7.8000	6.9000	6.9000	-8.609%	82	8,470	-83.188%
2026-03-09	7.8000	7.8000	7.1100	7.5500	-7.362%	764	8,533	-84.636%
2026-03-06	8.3500	8.3500	8.1500	8.1500	-5.780%	47	8,323	-85.767%
2026-03-05	9.2000	9.4000	8.4500	8.6500	-2.918%	44	8,327	-86.590%
2026-03-04	8.7000	8.9500	8.7000	8.9100	-1.547%	23	8,324	-86.981%
2026-03-03	9.1000	9.3500	8.3900	9.0500	+0.221%	52	8,329	-87.182%
2026-03-02	8.0000	9.0300	8.0000	9.0300	+5.738%	86	8,359	-87.154%
2026-02-27	8.4000	9.0500	8.3000	8.5400	-2.400%	42	8,345	-86.417%
2026-02-26	8.1000	8.8800	8.1000	8.7500	+18.403%	23	8,339	-86.743%
2026-02-25	7.3000	7.5000	7.3000	7.3900	+9.481%	71	8,273	-84.303%
2026-02-24	6.7500	6.8400	6.5100	6.7500	+5.469%	138	8,273	-82.815%
2026-02-23	7.0000	7.0000	6.4000	6.4000	-18.987%	452	8,287	-81.875%
2026-02-20	7.7500	7.9000	7.5700	7.9000	+7.483%	46	7,852	-85.316%
2026-02-19	7.8000	7.8100	7.3500	7.3500	-2.649%	26	7,831	-84.218%
2026-02-18	6.9000	7.5500	6.8500	7.5500	+15.267%	51	7,834	-84.636%
2026-02-17	6.5500	6.6000	6.2500	6.5500	+9.167%	136	7,840	-82.290%
2026-02-13	6.5800	6.8500	6.0000	6.0000	-9.091%	576	7,253	-80.667%
2026-02-12	7.3000	7.4500	6.2500	6.6000	-1.493%	176	7,253	-82.424%
2026-02-11	7.4500	7.8000	6.5700	6.7000	-12.987%	58	7,114	-82.687%
2026-02-10	8.4000	8.4000	7.7000	7.7000	-2.655%	4	7,122	-84.935%
2026-02-09	8.0000	8.2500	7.7500	7.9100	-2.945%	27	7,122	-85.335%
2026-02-06	8.3500	8.3500	7.3900	8.1500	-4.005%	64	7,108	-85.767%
2026-02-05	8.4500	9.6200	7.8900	8.4900	+10.260%	45	7,134	-86.337%
2026-02-04	7.8000	8.6400	6.9000	7.7000	-23.762%	106	7,111	-84.935%
2026-02-03	11.3500	11.5000	10.0000	10.1000	-17.886%	32	7,111	-88.515%
2026-02-02	11.4400	12.3000	11.4400	12.3000	+6.957%	8	7,111	-90.569%
2026-01-30	12.2800	12.7000	11.1000	11.5000	-8.585%	85	7,111	-89.913%
2026-01-29	12.1500	12.5800	11.3000	12.5800	+11.327%	17	7,111	-90.779%
2026-01-28	12.2000	12.2500	11.3000	11.3000	-7.755%	13	7,113	-89.735%
2026-01-27	12.0000	12.3000	11.2500	12.2500	-2.000%	59	7,114	-90.531%
2026-01-26	13.0000	13.2500	12.5000	12.5000	-0.794%	11	7,115	-90.720%
2026-01-23	13.3000	13.3000	12.3500	12.6000	-1.563%	30	7,115	-90.794%
2026-01-22	13.8000	14.0000	12.7700	12.8000	-11.419%	39	7,116	-90.938%
2026-01-21	13.8500	14.6100	13.8500	14.4500	+7.435%	116	7,113	-91.972%
2026-01-20	13.0000	13.4500	12.5000	13.4500	-6.272%	44	7,051	-91.375%
2026-01-16	13.4500	14.3500	13.1000	14.3500	+0.702%	57	7,037	-91.916%
2026-01-15	14.9000	15.4000	13.0000	14.2500	-1.384%	136	7,037	-91.860%
2026-01-14	15.1000	15.2500	14.0000	14.4500	-3.020%	27	6,976	-91.972%
2026-01-13	14.5000	15.1000	13.7500	14.9000	+5.004%	32	6,978	-92.215%
2026-01-12	14.4500	14.7800	13.9500	14.1900	-4.765%	299	6,977	-91.825%
2026-01-09	15.8000	15.9000	14.7000	14.9000	-8.589%	191	6,772	-92.215%
2026-01-08	15.4500	16.6700	15.2000	16.3000	+5.161%	45	6,773	-92.883%
2026-01-07	16.4500	16.5500	15.5000	15.5000	+3.333%	304	6,771	-92.516%
2026-01-06	13.0000	15.1500	13.0000	15.0000	+21.951%	118	6,772	-92.267%
2026-01-05	12.8000	13.5500	11.9400	12.3000	-7.029%	84	6,806	-90.569%
2026-01-02	12.7500	13.5000	12.5500	13.2300	+4.009%	59	6,784	-91.232%
2025-12-31	12.8400	13.0000	12.6000	12.7200	-1.548%	7	6,786	-90.881%
2025-12-30	12.5000	13.0000	12.5000	12.9200	+4.194%	42	6,786	-91.022%
2025-12-29	12.3000	12.6000	12.2000	12.4000	-1.195%	21	6,781	-90.645%
2025-12-26	12.5500	12.6000	12.3000	12.5500	-0.397%	16	6,786	-90.757%
2025-12-24	12.3500	12.6000	12.3000	12.6000	+0.639%	1,007	5,785	-90.794%
2025-12-23	12.5000	12.6000	12.2500	12.5200	-1.028%	14	5,785	-90.735%
2025-12-22	12.7500	13.3000	12.5500	12.6500	+11.454%	65	5,786	-90.830%
2025-12-19	12.2000	12.2000	11.1500	11.3500	-6.738%	43	5,782	-89.780%
2025-12-18	12.2000	12.4500	11.8500	12.1700	+3.574%	49	5,781	-90.468%
2025-12-17	12.8500	12.8500	11.7500	11.7500	-7.698%	552	5,782	-90.128%
2025-12-16	13.2500	13.3900	12.3500	12.7300	-6.052%	33	5,782	-90.888%
2025-12-15	14.1000	14.5400	13.5500	13.5500	-14.241%	234	5,783	-91.439%
2025-12-12	16.3000	16.3000	15.1100	15.8000	-1.250%	46	5,782	-92.658%
2025-12-11	15.8000	16.2500	15.0500	16.0000	+4.235%	73	5,782	-92.750%
2025-12-10	17.2000	17.2000	14.5000	15.3500	-16.120%	369	5,798	-92.443%
2025-12-09	19.7000	19.7000	18.1500	18.3000	-8.955%	26	5,770	-93.661%
2025-12-08	20.1500	20.1500	19.7500	20.1000	+5.236%	56	5,769	-94.229%
2025-12-05	20.0500	20.4500	19.1000	19.1000	+0.526%	16	5,721	-93.927%
2025-12-04	19.2000	19.2000	18.5700	19.0000	-2.263%	17	5,722	-93.895%
2025-12-03	19.5000	20.0000	18.9000	19.4400	+8.603%	17	5,723	-94.033%
2025-12-02	16.5500	17.9000	16.4000	17.9000	+7.314%	44	5,723	-93.520%
2025-12-01	16.7000	17.0000	16.2000	16.6800	-5.227%	16	5,725	-93.046%
2025-11-28	16.7500	17.6000	16.5800	17.6000	+6.667%	30	5,725	-93.409%
2025-11-26	15.3400	17.2500	15.2500	16.5000	+10.000%	121	5,722	-92.970%
2025-11-25	15.0000	15.6000	14.4000	15.0000	0.000%	43	5,722	-92.267%
2025-11-24	15.1000	15.5500	15.0000	15.0000	-1.316%	1,072	5,723	-92.267%
2025-11-21	15.5000	16.1500	14.6500	15.2000	-5.000%	68	4,723	-92.368%
2025-11-20	18.6500	20.5500	15.4500	16.0000	-17.141%	43	4,726	-92.750%
2025-11-19	20.0500	20.2500	19.3100	19.3100	-5.343%	6	4,724	-93.993%
2025-11-18	21.7000	21.7000	20.1000	20.4000	-2.392%	6	4,728	-94.314%
2025-11-17	20.6800	21.1500	20.6800	20.9000	-0.476%	15	4,731	-94.450%
2025-11-14	19.5800	21.0500	19.5800	21.0000	-4.977%	17	4,732	-94.476%
2025-11-13	22.3500	22.3500	21.8500	22.1000	-1.778%	6	4,732	-94.751%
2025-11-12	23.0500	24.5000	22.5000	22.5000	+0.761%	9	4,731	-94.844%
2025-11-11	22.0000	22.3300	21.6500	22.3300	-0.756%	36	4,731	-94.805%
2025-11-10	22.4000	22.5500	21.4500	22.5000	+10.294%	15	4,731	-94.844%
2025-11-07	21.9000	21.9000	20.2500	20.4000	-6.422%	36	4,729	-94.314%
2025-11-06	20.7700	22.1000	20.7500	21.8000	-0.683%	78	4,705	-94.679%
2025-11-05	23.4400	23.8500	21.8000	21.9500	-7.384%	23	4,668	-94.715%
2025-11-04	18.6000	23.7000	18.6000	23.7000	-6.876%	72	4,668	-95.105%
2025-11-03	26.8000	27.7000	25.4500	25.4500	+1.394%	15	4,663	-95.442%
2025-10-31	25.8500	26.0000	25.1000	25.1000	-0.791%	9	4,663	-95.378%
2025-10-30	24.3500	25.3000	24.3500	25.3000	+4.545%	25	4,666	-95.415%
2025-10-29	24.4400	24.7000	23.7300	24.2000	-3.816%	18	4,667	-95.207%
2025-10-28	24.6500	25.6000	24.6500	25.1600	+0.842%	26	4,666	-95.390%
2025-10-27	23.7500	24.9500	23.7500	24.9500	+4.612%	17	4,669	-95.351%
2025-10-24	23.3400	23.8500	23.2000	23.8500	+4.376%	22	4,669	-95.136%
2025-10-23	23.0000	23.0000	22.1000	22.8500	+5.543%	7	4,669	-94.923%
2025-10-22	22.2500	22.7500	21.6500	21.6500	-3.563%	15	4,669	-94.642%
2025-10-21	22.9500	23.0000	22.4500	22.4500	-3.441%	10	4,668	-94.833%
2025-10-20	22.9200	24.2500	22.9100	23.2500	+5.394%	6	4,664	-95.011%
2025-10-17	22.6000	22.7000	21.5000	22.0600	-5.118%	30	4,664	-94.742%
2025-10-16	24.0500	24.0500	21.8700	23.2500	-0.215%	161	4,654	-95.011%
2025-10-15	25.0700	25.0700	23.3000	23.3000	+0.518%	7	4,633	-95.021%
2025-10-14	22.4000	24.5000	22.4000	23.1800	-1.362%	6	4,632	-94.996%
2025-10-13	23.5500	23.7700	23.5000	23.5000	+0.513%	8	4,632	-95.064%
2025-10-10	24.7500	25.0400	22.6000	23.3800	-7.589%	29	4,635	-95.038%
2025-10-09	27.1000	27.1000	24.9500	25.3000	-2.692%	58	4,637	-95.415%
2025-10-08	26.0000	26.0000	26.0000	26.0000	+0.775%	2	4,598	-95.538%
2025-10-07	28.1500	28.1500	25.5500	25.8000	-7.027%	10	4,601	-95.504%
2025-10-06	27.5000	28.6600	27.5000	27.7500	+10.558%	10	4,601	-95.820%
2025-10-03	25.7000	25.8200	25.1000	25.1000	+0.642%	30	4,606	-95.378%
2025-10-02	25.0000	25.3000	23.8500	24.9400	-2.768%	14	4,607	-95.349%
2025-10-01	26.5500	26.5500	25.3000	25.6500	-0.965%	25	4,604	-95.478%
2025-09-30	26.0000	26.0000	25.9000	25.9000	-6.667%	2	4,605	-95.521%
2025-09-29	27.3000	27.7500	26.9500	27.7500	+6.731%	6	4,605	-95.820%
2025-09-26	26.3000	26.3000	25.8600	26.0000	+1.562%	7	4,606	-95.538%
2025-09-25	25.8500	25.8500	25.0800	25.6000	-1.765%	4	4,606	-95.469%
2025-09-24	27.1000	27.1000	25.9400	26.0600	-4.367%	3	4,607	-95.549%
2025-09-23	27.8500	27.8500	27.0000	27.2500	-3.710%	23	4,607	-95.743%
2025-09-22	27.6900	29.2600	27.6900	28.3000	+5.834%	9	4,608	-95.901%
2025-09-19	24.7500	26.7400	24.6000	26.7400	+8.699%	65	4,608	-95.662%
2025-09-18	23.3000	24.6000	23.2500	24.6000	+7.659%	22	4,612	-95.285%
2025-09-17	24.0000	24.0000	22.4500	22.8500	-12.115%	81	4,609	-94.923%
2025-09-16	26.0000	26.8000	26.0000	26.0000	+0.425%	11	4,592	-95.538%
2025-09-15	24.7900	25.8900	24.5500	25.8900	+6.543%	26	4,593	-95.520%
2025-09-12	23.9500	24.8000	23.2500	24.3000	+1.040%	18	4,602	-95.226%
2025-09-11	24.4500	24.6400	23.9600	24.0500	+3.219%	20	4,613	-95.177%
2025-09-10	24.6000	24.6500	23.3000	23.3000	-1.895%	12	4,613	-95.021%
2025-09-09	22.6000	23.7500	22.6000	23.7500	+0.806%	5	4,615	-95.116%
2025-09-08	22.5500	23.5600	22.5500	23.5600	+12.458%	12	4,615	-95.076%
2025-09-05	21.6500	21.7800	20.0000	20.9500	-3.678%	27	4,615	-94.463%
2025-09-04	21.5900	21.9000	21.5900	21.7500	-2.988%	22	4,620	-94.667%
2025-09-03	23.4800	23.4800	22.4200	22.4200	-1.667%	9	4,619	-94.826%
2025-09-02	22.8000	22.9500	22.4800	22.8000	-0.870%	6	4,612	-94.912%
2025-08-29	22.1500	23.0000	22.1500	23.0000	-8.911%	2	4,613	-94.957%
2025-08-28	24.5900	25.2500	23.9700	25.2500	+1.000%	7	4,613	-95.406%
2025-08-27	25.1000	25.1000	24.7500	25.0000	-1.381%	5	4,616	-95.360%
2025-08-26	24.0900	25.3500	24.0900	25.3500	+0.996%	11	4,618	-95.424%
2025-08-25	25.4000	25.4000	25.1000	25.1000	-2.144%	3	4,611	-95.378%
2025-08-22	23.7500	26.0100	23.7500	25.6500	+7.773%	42	4,612	-95.478%
2025-08-21	23.8000	23.8000	23.1000	23.8000	+4.386%	90	4,615	-95.126%
2025-08-20	24.1000	24.1000	22.1200	22.8000	-7.879%	19	4,627	-94.912%
2025-08-19	24.2500	24.7500	23.9000	24.7500	+5.544%	13	4,629	-95.313%
2025-08-18	22.2500	23.5000	22.2500	23.4500	+3.213%	5	4,630	-95.053%
2025-08-15	21.5000	23.2000	21.5000	22.7200	+5.527%	23	4,630	-94.894%
2025-08-14	21.6000	21.6000	21.2900	21.5300	+0.843%	6	4,641	-94.612%
2025-08-13	21.9500	22.0500	21.3500	21.3500	-3.175%	6	4,641	-94.567%
2025-08-12	22.5000	22.5000	22.0000	22.0500	+1.379%	7	4,643	-94.739%
2025-08-11	21.4300	21.7500	21.4300	21.7500	+3.571%	3	4,643	-94.667%
2025-08-08	23.6000	23.6300	20.7900	21.0000	-6.667%	25	4,643	-94.476%
2025-08-07	21.5000	22.5000	20.1500	22.5000	+10.837%	65	4,644	-94.844%
2025-08-06	19.9000	20.5000	18.7500	20.3000	-6.322%	45	4,657	-94.286%
2025-08-05	20.8500	21.6700	20.8500	21.6700	+7.118%	7	4,649	-94.647%
2025-08-04	20.0000	20.2300	20.0000	20.2300	+4.819%	2	4,650	-94.266%
2025-08-01	18.7900	19.4500	18.5100	19.3000	-5.439%	14	4,650	-93.990%
2025-07-31	19.5300	20.6000	19.5300	20.4100	+5.369%	9	4,648	-94.317%
2025-07-30	19.8800	19.8800	19.3700	19.3700	-1.425%	3	4,648	-94.011%
2025-07-29	20.5000	20.5000	19.0900	19.6500	-11.486%	69	4,648	-94.097%
2025-07-28	22.0000	22.3900	22.0000	22.2000	-1.770%	4	4,648	-94.775%
2025-07-25	22.3500	22.6000	22.3500	22.6000	-0.221%	2	4,648	-94.867%
2025-07-24	22.8500	24.0000	22.6500	22.6500	+2.073%	7	4,648	-94.879%
2025-07-23	23.0900	23.0900	22.1900	22.1900	-1.378%	8	4,648	-94.772%
2025-07-22	23.0000	23.8500	22.5000	22.5000	-2.808%	4	4,645	-94.844%
2025-07-21	23.3500	23.5000	22.6200	23.1500	+3.579%	13	4,645	-94.989%
2025-07-18	22.0000	22.4000	21.6500	22.3500	-0.578%	165	4,644	-94.810%
2025-07-17	22.9000	22.9000	22.4000	22.4800	+0.134%	53	4,629	-94.840%
2025-07-16	24.1500	24.1500	22.1400	22.4500	-7.001%	51	4,631	-94.833%
2025-07-15	25.5000	25.5000	24.0000	24.1400	-3.246%	10	4,630	-95.195%
2025-07-14	26.2200	26.2200	24.8000	24.9500	-5.849%	30	4,630	-95.351%
2025-07-11	27.4100	27.4100	26.5000	26.5000	-4.159%	3	4,632	-95.623%
2025-07-10	26.8000	27.6500	26.8000	27.6500	+2.218%	6	4,633	-95.805%
2025-07-09	27.4500	27.9400	27.0500	27.0500	-2.276%	7	4,634	-95.712%
2025-07-08	27.9500	27.9500	26.5500	27.6800	+2.785%	12	4,635	-95.809%
2025-07-07	27.0000	27.8500	26.8000	26.9300	+7.720%	50	4,636	-95.693%
2025-07-03	24.9500	25.3500	24.9500	25.0000	+2.669%	7	4,636	-95.360%
2025-07-02	25.3000	25.3000	24.1000	24.3500	-1.616%	6	4,636	-95.236%
2025-07-01	24.7500	24.7500	24.7500	24.7500	+6.178%	1	4,739	-95.313%
2025-06-27	23.7500	24.1500	22.9000	23.3100	-6.685%	10	4,740	-95.024%
2025-06-26	24.9000	25.0000	24.8500	24.9800	+4.738%	22	4,743	-95.356%
2025-06-25	24.8500	24.8500	23.5000	23.8500	-1.446%	70	4,743	-95.136%
2025-06-24	21.1500	24.8400	21.1500	24.2000	+34.444%	22	4,751	-95.207%
2025-06-23	18.4000	18.4000	18.0000	18.0000	-4.000%	9	4,752	-93.556%
2025-06-20	19.4000	19.4000	18.7500	18.7500	+1.351%	22	4,753	-93.813%
2025-06-18	19.5800	19.9600	18.0000	18.5000	-2.887%	143	4,791	-93.730%
2025-06-17	19.4100	19.4100	19.0500	19.0500	-5.224%	19	4,791	-93.911%
2025-06-16	19.9000	20.1000	19.6500	20.1000	+10.137%	41	4,790	-94.229%
2025-06-13	19.4000	19.4000	18.2500	18.2500	-7.828%	66	4,795	-93.644%
2025-06-12	20.3000	20.3000	19.3800	19.8000	-2.703%	10	4,795	-94.141%
2025-06-11	21.2700	21.3000	20.3500	20.3500	-0.973%	21	4,795	-94.300%
2025-06-10	20.9200	21.4000	20.4000	20.5500	-4.861%	24	4,796	-94.355%
2025-06-09	21.4700	21.9500	21.4700	21.6000	+6.561%	17	4,794	-94.630%
2025-06-06	21.0300	21.0300	20.1800	20.2700	+0.596%	76	4,795	-94.277%
2025-06-05	19.0500	20.1500	18.7000	20.1500	+5.497%	55	4,796	-94.243%
2025-06-04	19.1000	19.3000	18.8500	19.1000	+2.688%	26	4,796	-93.927%
2025-06-03	18.8500	19.0000	18.1400	18.6000	-4.124%	42	4,797	-93.763%
2025-06-02	19.6500	19.9000	18.7000	19.4000	-0.257%	36	4,784	-94.021%
2025-05-30	19.6000	19.7000	19.0000	19.4500	-2.750%	58	4,784	-94.036%
2025-05-29	21.2500	21.2500	19.0000	20.0000	-13.607%	48	4,785	-94.200%
2025-05-28	23.2000	23.2000	23.1000	23.1500	+0.216%	3	4,784	-94.989%
2025-05-27	23.1500	23.1500	22.0500	23.1000	+2.122%	10	4,784	-94.978%
2025-05-23	22.2700	22.9500	22.1500	22.6200	+0.177%	70	4,785	-94.872%
2025-05-22	22.9500	23.2000	22.5800	22.5800	-0.529%	6	4,785	-94.863%
2025-05-21	24.6500	24.6500	22.5500	22.7000	-10.980%	5	4,787	-94.890%
2025-05-20	26.0400	26.3000	24.6600	25.5000	+0.512%	6	4,787	-95.451%
2025-05-19	24.6900	25.6700	23.6000	25.3700	-1.667%	47	4,788	-95.428%
2025-05-16	25.6000	26.3000	25.1400	25.8000	+7.500%	22	4,826	-95.504%
2025-05-15	24.0600	24.5000	23.7200	24.0000	-0.826%	6	4,825	-95.167%
2025-05-14	24.7000	24.7000	23.4000	24.2000	-1.626%	84	4,825	-95.207%
2025-05-13	21.9400	25.5000	21.9400	24.6000	+9.091%	36	4,815	-95.285%
2025-05-12	19.7500	22.5500	18.7800	22.5500	+21.237%	160	4,818	-94.856%
2025-05-09	19.5500	19.5500	18.6000	18.6000	-1.847%	22	4,816	-93.763%
2025-05-08	18.8900	19.5000	18.6900	18.9500	-4.390%	73	4,812	-93.879%
2025-05-07	19.2700	20.4700	17.4000	19.8200	-8.028%	109	4,812	-94.147%
2025-05-06	20.7500	21.6600	20.7500	21.5500	-1.822%	72	4,810	-94.617%
2025-05-05	20.0000	21.9500	20.0000	21.9500	+6.605%	100	4,817	-94.715%
2025-05-02	19.0000	20.7000	19.0000	20.5900	+14.389%	188	4,815	-94.366%
2025-05-01	18.2500	18.2500	18.0000	18.0000	0.000%	4	4,745	-93.556%
2025-04-30	16.1000	18.0000	16.1000	18.0000	+7.143%	8	4,745	-93.556%
2025-04-29	16.2000	16.8000	16.2000	16.8000	+5.994%	11	4,745	-93.095%
2025-04-28	16.2500	16.3000	15.8500	15.8500	-0.938%	7	4,752	-92.681%
2025-04-25	17.0000	17.0000	16.0000	16.0000	-0.867%	318	4,756	-92.750%
2025-04-24	14.4900	16.2500	14.4900	16.1400	+15.286%	21	4,715	-92.813%
2025-04-23	15.6500	15.6500	14.0000	14.0000	-3.978%	29	4,711	-91.714%
2025-04-22	13.8500	14.5800	13.8500	14.5800	+12.587%	12	4,713	-92.044%
2025-04-21	14.4000	14.4000	12.9500	12.9500	-12.203%	148	4,713	-91.042%
2025-04-17	13.9500	14.7500	13.9500	14.7500	+14.341%	8	4,856	-92.136%
2025-04-16	13.7000	13.9800	12.9000	12.9000	-7.857%	92	4,856	-91.008%
2025-04-15	13.6400	14.0000	13.6400	14.0000	+2.190%	4	4,940	-91.714%
2025-04-14	13.9500	13.9500	13.6700	13.7000	+1.935%	7	4,940	-91.533%
2025-04-11	13.5000	13.5000	13.4400	13.4400	+1.434%	24	4,942	-91.369%
2025-04-09	9.9500	13.2500	9.9500	13.2500	+20.784%	5	4,944	-91.245%

.dark-mode .hbZDYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbZDYM{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C85UBER Jan 15 2027 85.00 Call (UBER270115C00085000)option OPRA

UBER20270115C85
UBER Jan 15 2027 85.00 Call (UBER270115C00085000)
option OPRA