Dark

UBER20270115C90
UBER Jan 15 2027 90.00 Call (UBER270115C00090000)
option OPRA

EOD

Oct 1, 2026

0.7400-10.843%(-0.0900)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.7900	0.6900	0.7400	-10.843%	94	13,461	0.000%
2026-09-30	0.8700	0.9500	0.8300	0.8300	-12.632%	116	13,438	-10.843%
2026-09-29	1.0000	1.0200	0.8600	0.9500	+18.750%	148	13,386	-22.105%
2026-09-28	0.9800	0.9800	0.7600	0.8000	-18.367%	306	13,443	-7.500%
2026-09-25	0.9400	0.9900	0.9100	0.9800	-1.010%	162	13,499	-24.490%
2026-09-24	1.2000	1.2000	0.9500	0.9900	-1.980%	251	13,544	-25.253%
2026-09-23	0.8200	1.1400	0.8200	1.0100	-15.833%	166	13,600	-26.733%
2026-09-22	1.3700	1.3700	1.0700	1.2000	-4.000%	258	13,552	-38.333%
2026-09-21	1.3000	1.3200	1.1500	1.2500	+2.459%	222	13,521	-40.800%
2026-09-18	1.3700	1.3700	1.2000	1.2200	-11.594%	218	13,470	-39.344%
2026-09-17	1.4000	1.4000	1.3300	1.3800	-4.167%	266	13,416	-46.377%
2026-09-16	1.4700	1.6100	1.4300	1.4400	-9.434%	154	13,387	-48.611%
2026-09-15	1.7100	1.8000	1.5700	1.5900	-8.621%	162	13,390	-53.459%
2026-09-14	1.7900	1.9900	1.6000	1.7400	+4.192%	153	13,361	-57.471%
2026-09-11	1.9200	2.0200	1.5800	1.6700	-14.796%	199	13,283	-55.689%
2026-09-10	1.5200	2.2100	1.3000	1.9600	+17.365%	451	13,246	-62.245%
2026-09-09	2.0000	2.0000	1.6500	1.6700	-20.476%	105	13,301	-55.689%
2026-09-08	2.2500	2.3500	1.9200	2.1000	-26.829%	298	13,258	-64.762%
2026-09-04	2.9000	3.0600	2.5500	2.8700	+1.056%	77	13,168	-74.216%
2026-09-03	3.3500	3.5000	2.6700	2.8400	-5.017%	193	13,168	-73.944%
2026-09-02	2.8300	3.1000	2.7100	2.9900	+13.258%	47	13,136	-75.251%
2026-09-01	2.5500	2.9100	2.4500	2.6400	-2.941%	334	13,131	-71.970%
2026-08-31	3.5500	3.5500	2.5300	2.7200	-26.486%	296	13,261	-72.794%
2026-08-28	3.3000	3.8000	3.2700	3.7000	+18.590%	842	13,305	-80.000%
2026-08-27	3.4000	3.4000	3.0800	3.1200	-17.895%	576	13,144	-76.282%
2026-08-26	4.9500	5.2500	3.8000	3.8000	-16.484%	417	13,023	-80.526%
2026-08-25	4.3200	4.5500	4.2000	4.5500	+10.437%	246	12,989	-83.736%
2026-08-24	4.0500	4.2000	3.8500	4.1200	+1.728%	103	12,945	-82.039%
2026-08-21	4.0000	4.5500	3.8300	4.0500	+3.846%	303	12,953	-81.728%
2026-08-20	4.3800	4.6000	3.8500	3.9000	+2.362%	1,302	12,986	-81.026%
2026-08-19	2.5900	4.2500	2.5200	3.8100	+38.545%	487	13,012	-80.577%
2026-08-18	3.2200	3.5400	2.7000	2.7500	-1.434%	268	13,055	-73.091%
2026-08-17	3.3000	3.3000	2.7900	2.7900	-7.000%	628	12,888	-73.477%
2026-08-14	3.5000	3.5000	2.9500	3.0000	-6.250%	346	12,620	-75.333%
2026-08-13	3.0000	3.3000	2.7200	3.2000	+8.475%	1,227	12,697	-76.875%
2026-08-12	3.4000	3.5000	2.8200	2.9500	-24.359%	669	11,725	-74.915%
2026-08-11	3.9000	4.2700	3.7000	3.9000	0.000%	852	11,559	-81.026%
2026-08-10	3.0500	3.9000	3.0500	3.9000	+34.483%	406	11,404	-81.026%
2026-08-07	2.2000	3.1800	2.2000	2.9000	+36.150%	1,086	11,408	-74.483%
2026-08-06	1.6700	2.1300	1.6500	2.1300	+29.091%	770	11,523	-65.258%
2026-08-05	2.1900	2.1900	1.3600	1.6500	-39.114%	1,155	11,426	-55.152%
2026-08-04	2.6000	2.7400	2.5000	2.7100	+4.231%	420	10,920	-72.694%
2026-08-03	2.4600	2.6000	2.4300	2.6000	+8.787%	1,239	10,850	-71.538%
2026-07-31	2.3200	2.3900	2.1900	2.3900	+5.286%	22	11,110	-69.038%
2026-07-30	2.3000	2.3000	2.0000	2.2700	-15.926%	493	11,098	-67.401%
2026-07-29	2.5400	2.7000	2.2200	2.7000	+3.846%	48	10,907	-72.593%
2026-07-28	2.3800	2.6000	2.1400	2.6000	+30.653%	217	10,904	-71.538%
2026-07-27	1.8100	1.9900	1.5800	1.9900	+10.556%	2,334	10,867	-62.814%
2026-07-24	2.2600	2.4300	1.7200	1.8000	-28.571%	239	13,040	-58.889%
2026-07-23	2.5700	2.5700	2.0900	2.5200	+0.800%	69	13,035	-70.635%
2026-07-22	2.7700	2.8000	2.4300	2.5000	-14.089%	219	13,051	-70.400%
2026-07-21	3.2500	3.2500	2.8700	2.9100	-5.519%	209	13,044	-74.570%
2026-07-20	3.2000	3.4500	3.0500	3.0800	-7.229%	99	12,938	-75.974%
2026-07-17	3.3000	3.3500	3.0000	3.3200	-14.872%	376	12,909	-77.711%
2026-07-16	3.7000	4.2500	3.3500	3.9000	+5.405%	178	12,929	-81.026%
2026-07-15	3.4200	3.7000	3.4200	3.7000	+14.907%	10	12,925	-80.000%
2026-07-14	3.3500	3.5000	3.0500	3.2200	-14.133%	571	12,925	-77.019%
2026-07-13	4.3800	4.3800	3.7000	3.7500	-3.846%	116	12,811	-80.267%
2026-07-10	4.2400	4.5000	3.9000	3.9000	-2.985%	99	12,820	-81.026%
2026-07-09	3.7000	4.0200	3.7000	4.0200	+10.137%	620	12,884	-81.592%
2026-07-08	4.0000	4.0000	3.4500	3.6500	-10.976%	65	12,872	-79.726%
2026-07-07	3.9800	4.3000	3.8000	4.1000	+17.143%	46	12,868	-81.951%
2026-07-06	4.0500	4.0500	3.4000	3.5000	-16.667%	88	12,879	-78.857%
2026-07-02	3.8300	4.2000	3.6000	4.2000	+9.661%	32	12,877	-82.381%
2026-07-01	3.6400	4.0500	3.5700	3.8300	+6.685%	30	12,877	-80.679%
2026-06-30	4.4000	4.6500	3.4500	3.5900	-20.222%	314	12,874	-79.387%
2026-06-29	5.0000	5.3800	4.2500	4.5000	-9.091%	136	12,792	-83.556%
2026-06-26	3.9400	5.0000	3.8400	4.9500	+37.500%	247	12,730	-85.051%
2026-06-25	4.0200	4.1000	3.5000	3.6000	-14.286%	201	12,753	-79.444%
2026-06-24	2.9400	5.0000	2.8000	4.2000	+53.846%	549	12,677	-82.381%
2026-06-23	2.9500	2.9500	2.6900	2.7300	-16.768%	98	12,758	-72.894%
2026-06-22	3.2600	3.6500	3.0000	3.2800	-3.529%	88	12,825	-77.439%
2026-06-18	3.4000	3.6500	3.2900	3.4000	+6.250%	436	12,937	-78.235%
2026-06-17	3.8000	3.9500	3.2000	3.2000	-18.367%	62	12,937	-76.875%
2026-06-16	3.9500	4.3000	3.9000	3.9200	+1.818%	285	12,937	-81.122%
2026-06-15	3.3200	4.0500	3.2500	3.8500	+41.026%	218	12,814	-80.779%
2026-06-12	2.8000	2.8800	2.5500	2.7300	-5.862%	158	12,814	-72.894%
2026-06-11	2.7500	2.9000	2.5500	2.9000	+1.754%	187	12,814	-74.483%
2026-06-10	3.2400	3.3100	2.8500	2.8500	-13.636%	274	12,721	-74.035%
2026-06-09	3.4000	3.6500	3.1400	3.3000	-2.941%	141	12,693	-77.576%
2026-06-08	3.3800	3.7000	3.3600	3.4000	-8.108%	5,797	12,658	-78.235%
2026-06-05	4.0000	4.0000	3.4500	3.7000	-10.843%	55	9,314	-80.000%
2026-06-04	4.3500	4.7000	4.0000	4.1500	+1.220%	1,172	9,295	-82.169%
2026-06-03	3.9900	4.1000	3.7000	4.1000	+2.500%	34	8,276	-81.951%
2026-06-02	4.5000	4.6000	4.0000	4.0000	-18.367%	175	8,263	-81.500%
2026-06-01	4.1200	5.1800	4.1200	4.9000	+28.947%	389	8,172	-84.898%
2026-05-29	3.6500	4.2000	3.5900	3.8000	+5.556%	178	8,123	-80.526%
2026-05-28	3.6300	3.7000	3.4000	3.6000	-1.907%	258	8,083	-79.444%
2026-05-27	3.5000	4.0000	3.5000	3.6700	+2.801%	41	8,094	-79.837%
2026-05-26	3.8000	3.8000	3.4200	3.5700	-10.750%	154	8,073	-79.272%
2026-05-22	4.5300	4.6000	3.8000	4.0000	-11.111%	45	7,995	-81.500%
2026-05-21	4.5500	4.6500	4.3500	4.5000	-10.180%	70	7,987	-83.556%
2026-05-20	4.5000	5.0500	4.5000	5.0100	+4.375%	27	7,987	-85.230%
2026-05-19	5.0500	5.3000	4.7500	4.8000	-1.840%	78	7,986	-84.583%
2026-05-18	4.9800	5.3000	4.7500	4.8900	-6.501%	29	7,986	-84.867%
2026-05-15	4.8700	5.2500	4.6200	5.2300	+1.161%	109	7,986	-85.851%
2026-05-14	5.0500	5.1700	4.3500	5.1700	+2.988%	173	7,937	-85.687%
2026-05-13	4.9000	5.1000	4.7200	5.0200	-9.712%	94	7,922	-85.259%
2026-05-12	5.2500	5.6000	5.1200	5.5600	+1.091%	14	7,922	-86.691%
2026-05-11	5.2000	5.7000	5.2000	5.5000	+6.796%	483	7,922	-86.545%
2026-05-08	5.6500	5.6500	4.9500	5.1500	-14.167%	646	7,935	-85.631%
2026-05-07	7.2000	7.4500	5.7500	6.0000	-13.669%	139	7,856	-87.667%
2026-05-06	6.5500	7.1500	5.9300	6.9500	+37.897%	105	7,800	-89.353%
2026-05-05	5.1500	5.2800	4.8800	5.0400	-3.077%	112	7,806	-85.317%
2026-05-04	5.4500	5.5000	5.0500	5.2000	-8.772%	28	7,767	-85.769%
2026-05-01	5.5500	5.7000	5.5200	5.7000	+4.587%	154	7,757	-87.018%
2026-04-30	5.2500	5.6000	5.1000	5.4500	+5.825%	94	7,757	-86.422%
2026-04-29	5.0400	5.1500	4.9500	5.1500	-5.505%	71	7,723	-85.631%
2026-04-28	6.1000	6.3000	5.4500	5.4500	-13.492%	25	7,722	-86.422%
2026-04-27	5.9500	6.3700	5.9300	6.3000	+17.537%	50	7,711	-88.254%
2026-04-24	5.4300	5.8500	5.2200	5.3600	+0.187%	30	7,699	-86.194%
2026-04-23	6.4600	6.4600	5.3000	5.3500	-9.933%	27	7,686	-86.168%
2026-04-22	6.4000	6.4000	5.7500	5.9400	-13.031%	161	7,696	-87.542%
2026-04-21	7.1200	7.1200	6.6000	6.8300	+5.891%	29	7,607	-89.165%
2026-04-20	6.4400	6.4500	6.0000	6.4500	+2.381%	90	7,607	-88.527%
2026-04-17	6.5000	7.1500	6.3000	6.3000	-0.316%	62	7,603	-88.254%
2026-04-16	6.8000	6.8000	6.2500	6.3200	-6.370%	26	7,560	-88.291%
2026-04-15	5.6000	6.9500	5.6000	6.7500	+43.008%	110	7,563	-89.037%
2026-04-14	5.1000	5.1000	4.4500	4.7200	-0.632%	149	7,566	-84.322%
2026-04-13	4.0000	4.9000	4.0000	4.7500	+15.291%	25	7,471	-84.421%
2026-04-10	4.7000	4.7000	4.1000	4.1200	-5.936%	79	7,471	-82.039%
2026-04-09	4.4000	4.4000	4.1700	4.3800	-11.515%	53	7,471	-83.105%
2026-04-08	5.7500	5.7500	4.9500	4.9500	+1.020%	47	7,446	-85.051%
2026-04-07	4.9500	4.9500	4.9000	4.9000	-3.922%	10	7,429	-84.898%
2026-04-06	4.9000	5.1000	4.9000	5.1000	+7.368%	6	7,429	-85.490%
2026-04-02	4.8000	4.8500	4.7500	4.7500	-3.061%	63	7,430	-84.421%
2026-04-01	5.0700	5.3000	4.9000	4.9000	-3.922%	10	7,430	-84.898%
2026-03-31	4.7000	5.1000	4.7000	5.1000	+14.607%	26	7,423	-85.490%
2026-03-30	4.3600	4.6000	4.3600	4.4500	+4.215%	24	7,425	-83.371%
2026-03-27	4.6500	4.6500	4.0000	4.2700	-11.042%	89	7,418	-82.670%
2026-03-26	5.5500	5.5500	4.6500	4.8000	-14.286%	487	7,412	-84.583%
2026-03-25	5.7600	5.7600	5.4000	5.6000	+4.089%	41	7,322	-86.786%
2026-03-24	6.1700	6.1700	5.3300	5.3800	-17.231%	91	7,317	-86.245%
2026-03-23	6.2500	6.5400	6.2500	6.5000	+6.557%	81	7,336	-88.615%
2026-03-20	6.3000	6.3000	6.0500	6.1000	-12.230%	22	7,321	-87.869%
2026-03-19	7.3400	7.3400	6.7500	6.9500	-4.795%	11	7,324	-89.353%
2026-03-18	7.5000	7.7500	7.1500	7.3000	-2.667%	49	7,331	-89.863%
2026-03-17	7.6500	8.2800	7.5000	7.5000	+16.279%	72	7,329	-90.133%
2026-03-16	6.5500	6.7400	6.3000	6.4500	+5.738%	9	7,336	-88.527%
2026-03-13	6.2500	6.6100	5.9500	6.1000	+3.741%	23	7,334	-87.869%
2026-03-12	6.5300	6.5500	5.8300	5.8800	-8.554%	18	7,340	-87.415%
2026-03-11	6.1500	6.6500	6.1500	6.4300	+14.821%	231	7,352	-88.491%
2026-03-10	6.0500	6.0500	5.6000	5.6000	-10.400%	41	7,285	-86.786%
2026-03-09	6.0000	6.2500	5.6500	6.2500	-5.303%	55	7,255	-88.160%
2026-03-06	6.5500	6.7500	6.5400	6.6000	-2.222%	80	7,224	-88.788%
2026-03-05	7.4800	7.7100	6.7500	6.7500	-4.930%	49	7,215	-89.037%
2026-03-04	7.1500	7.2000	7.1000	7.1000	-4.953%	21	7,214	-89.577%
2026-03-03	7.3500	7.8500	7.3500	7.4700	+2.329%	17	7,209	-90.094%
2026-03-02	6.4500	7.4500	6.4500	7.3000	+3.253%	34	7,208	-89.863%
2026-02-27	6.8500	7.3000	6.8500	7.0700	-0.423%	54	7,200	-89.533%
2026-02-26	7.0000	7.2500	6.9000	7.1000	+18.928%	51	7,199	-89.577%
2026-02-25	6.0700	6.1000	5.8500	5.9700	+7.957%	934	6,505	-87.605%
2026-02-24	5.2800	5.6000	5.2500	5.5300	+4.735%	163	6,505	-86.618%
2026-02-23	5.6000	5.6000	5.1500	5.2800	-16.981%	129	6,378	-85.985%
2026-02-20	6.0600	6.7500	6.0600	6.3600	+4.262%	451	6,414	-88.365%
2026-02-19	6.2500	6.2500	5.9700	6.1000	+4.274%	62	6,064	-87.869%
2026-02-18	5.5000	6.0000	5.5000	5.8500	+12.069%	76	6,083	-87.350%
2026-02-17	5.2000	5.4000	5.1500	5.2200	+3.366%	427	6,045	-85.824%
2026-02-13	5.1500	5.1500	4.9000	5.0500	-6.827%	229	5,613	-85.347%
2026-02-12	5.7000	5.8200	4.9000	5.4200	+1.119%	122	5,613	-86.347%
2026-02-11	6.0000	6.0000	5.3000	5.3600	-14.921%	71	5,633	-86.194%
2026-02-10	6.7000	6.7900	6.3000	6.3000	-0.787%	389	5,623	-88.254%
2026-02-09	6.5000	6.7700	6.3500	6.3500	-6.618%	180	5,485	-88.346%
2026-02-06	7.1000	7.1000	6.3000	6.8000	-2.857%	70	5,436	-89.118%
2026-02-05	6.6000	7.8700	6.5500	7.0000	+11.111%	146	5,414	-89.429%
2026-02-04	6.6200	8.0000	5.6500	6.3000	-26.316%	362	5,347	-88.254%
2026-02-03	9.5000	9.5000	8.2500	8.5500	-13.374%	127	5,212	-91.345%
2026-02-02	9.5000	10.4000	9.1000	9.8700	+6.358%	104	5,133	-92.503%
2026-01-30	9.8800	10.0000	9.1500	9.2800	-9.020%	58	5,176	-92.026%
2026-01-29	10.1000	10.3000	9.4700	10.2000	+9.677%	21	5,177	-92.745%
2026-01-28	9.9000	9.9000	9.3000	9.3000	-9.709%	223	5,170	-92.043%
2026-01-27	10.0000	10.3000	9.5000	10.3000	-1.057%	76	5,065	-92.816%
2026-01-26	10.9700	11.0500	10.4000	10.4100	-0.383%	43	5,063	-92.891%
2026-01-23	10.9100	10.9100	10.3000	10.4500	-3.420%	97	5,051	-92.919%
2026-01-22	11.4000	12.0000	10.8000	10.8200	-8.999%	105	5,033	-93.161%
2026-01-21	12.1200	12.4800	11.3400	11.8900	+8.091%	119	4,948	-93.776%
2026-01-20	11.2500	11.4400	10.8800	11.0000	-9.836%	84	4,943	-93.273%
2026-01-16	11.6000	12.2000	11.3500	12.2000	-1.054%	32	4,985	-93.934%
2026-01-15	13.2000	13.2000	11.2000	12.3300	0.000%	64	4,985	-93.998%
2026-01-14	12.1500	12.3300	12.1500	12.3300	-1.360%	2	4,958	-93.998%
2026-01-13	11.8000	12.5000	11.8000	12.5000	+4.515%	74	4,960	-94.080%
2026-01-12	12.0000	12.4500	11.7700	11.9600	-6.196%	30	5,029	-93.813%
2026-01-09	13.8000	13.8000	12.4700	12.7500	-10.148%	47	5,019	-94.196%
2026-01-08	13.4500	14.1900	13.2500	14.1900	+9.154%	97	5,016	-94.785%
2026-01-07	13.6300	14.0400	13.0000	13.0000	+1.961%	214	5,037	-94.308%
2026-01-06	10.7000	12.8500	10.7000	12.7500	+22.951%	129	4,973	-94.196%
2026-01-05	9.7800	11.2900	9.2500	10.3700	-5.727%	223	4,986	-92.864%
2026-01-02	11.2000	11.6100	11.0000	11.0000	+2.326%	79	4,830	-93.273%
2025-12-31	10.7000	10.8200	10.5000	10.7500	-0.463%	145	4,745	-93.116%
2025-12-30	10.6300	10.9500	10.5900	10.8000	+2.370%	210	4,745	-93.148%
2025-12-29	10.6500	10.8000	10.3500	10.5500	-1.402%	41	4,677	-92.986%
2025-12-26	10.4000	10.7000	10.3700	10.7000	+1.422%	55	4,669	-93.084%
2025-12-24	10.3200	10.5500	10.3200	10.5500	+2.927%	6	4,672	-92.986%
2025-12-23	10.6500	10.6500	10.1000	10.2500	-4.206%	335	4,672	-92.780%
2025-12-22	10.6500	11.5000	10.5000	10.7000	+10.881%	164	4,460	-93.084%
2025-12-19	10.1500	10.1800	9.3500	9.6500	-5.392%	714	4,478	-92.332%
2025-12-18	10.3000	10.9000	10.1900	10.2000	+0.691%	215	4,502	-92.745%
2025-12-17	10.5000	10.7000	9.9000	10.1300	-6.030%	159	4,446	-92.695%
2025-12-16	11.4000	11.6500	10.6500	10.7800	-6.667%	79	4,505	-93.135%
2025-12-15	12.8500	12.8500	11.4000	11.5500	-13.483%	111	4,494	-93.593%
2025-12-12	13.0000	13.6700	13.0000	13.3500	-2.555%	55	4,470	-94.457%
2025-12-11	12.6000	13.8000	12.6000	13.7000	+2.622%	553	4,477	-94.599%
2025-12-10	15.1000	15.1000	12.2500	13.3500	-16.563%	218	4,804	-94.457%
2025-12-09	17.0900	17.0900	15.8500	16.0000	-10.112%	25	4,794	-95.375%
2025-12-08	16.6000	18.3000	16.6000	17.8000	+0.565%	75	4,792	-95.843%
2025-12-05	17.2600	17.7800	17.1400	17.7000	+4.734%	61	4,803	-95.819%
2025-12-04	16.1400	16.9000	16.1400	16.9000	-0.295%	42	4,749	-95.621%
2025-12-03	16.0000	17.5000	16.0000	16.9500	+12.252%	86	4,756	-95.634%
2025-12-02	14.1500	15.4000	14.1000	15.1000	+3.780%	320	4,761	-95.099%
2025-12-01	14.6700	14.8500	14.1500	14.5500	-2.020%	14	4,561	-94.914%
2025-11-28	15.0000	15.0000	14.7500	14.8500	+3.846%	37	4,559	-95.017%
2025-11-26	13.7400	14.5000	13.5000	14.3000	+11.458%	28	4,555	-94.825%
2025-11-25	12.8000	13.6500	12.2100	12.8300	-1.308%	17	4,555	-94.232%
2025-11-24	13.8000	13.8000	12.8000	13.0000	0.000%	33	4,556	-94.308%
2025-11-21	13.3900	13.7500	13.0000	13.0000	-4.412%	8	4,528	-94.308%
2025-11-20	17.2500	17.5000	12.9000	13.6000	-19.527%	286	4,523	-94.559%
2025-11-19	17.7500	17.7500	16.8100	16.9000	-6.007%	27	4,477	-95.621%
2025-11-18	18.5300	18.5300	16.5000	17.9800	-0.991%	76	4,482	-95.884%
2025-11-17	18.6500	18.6500	17.7500	18.1600	+1.453%	35	4,484	-95.925%
2025-11-14	16.4500	20.1000	16.4500	17.9000	-3.660%	13	4,466	-95.866%
2025-11-13	19.1000	19.3200	18.1500	18.5800	-5.445%	16	4,468	-96.017%
2025-11-12	20.3000	20.3500	19.4000	19.6500	+0.255%	30	4,468	-96.234%
2025-11-11	19.6500	19.6500	19.0000	19.6000	-0.759%	16	4,470	-96.224%
2025-11-10	19.1500	19.9000	18.5000	19.7500	+5.898%	34	4,470	-96.253%
2025-11-07	19.0100	19.1500	17.5000	18.6500	-0.107%	80	4,478	-96.032%
2025-11-06	18.0000	19.5000	17.4000	18.6700	-6.228%	71	4,479	-96.036%
2025-11-05	19.7000	20.9500	19.0900	19.9100	-3.816%	72	4,482	-96.283%
2025-11-04	19.5700	21.0000	17.8500	20.7000	-16.364%	196	4,474	-96.425%
2025-11-03	23.2500	24.7500	22.5000	24.7500	+11.386%	245	4,442	-97.010%
2025-10-31	22.3500	23.1600	22.1900	22.2200	-0.804%	23	4,442	-96.670%
2025-10-30	21.3500	22.8900	21.3500	22.4000	+4.429%	21	4,437	-96.696%
2025-10-29	21.2000	22.0200	21.2000	21.4500	-5.507%	16	4,435	-96.550%
2025-10-28	22.0500	23.0000	20.9000	22.7000	+2.114%	16	4,433	-96.740%
2025-10-27	21.3000	22.2300	21.3000	22.2300	+5.857%	46	4,419	-96.671%
2025-10-24	21.0000	21.2500	21.0000	21.0000	-0.943%	21	4,419	-96.476%
2025-10-23	20.2000	21.2500	19.9500	21.2000	+10.995%	9	4,424	-96.509%
2025-10-22	19.9000	19.9000	18.9500	19.1000	-4.020%	41	4,422	-96.126%
2025-10-21	20.4500	20.8000	19.9000	19.9000	-3.257%	75	4,418	-96.281%
2025-10-20	20.4000	20.7500	19.9500	20.5700	+4.522%	44	4,355	-96.403%
2025-10-17	19.7000	20.0000	19.2000	19.6800	+0.153%	23	4,340	-96.240%
2025-10-16	21.0000	21.0000	19.1000	19.6500	-6.429%	160	4,330	-96.234%
2025-10-15	22.5000	22.5000	20.7000	21.0000	-0.474%	23	4,324	-96.476%
2025-10-14	20.0000	21.3500	19.5000	21.1000	+1.442%	20	4,322	-96.493%
2025-10-13	22.0400	22.0400	20.8000	20.8000	-4.587%	30	4,316	-96.442%
2025-10-10	21.9500	21.9500	20.2500	21.8000	-1.978%	35	4,338	-96.606%
2025-10-09	22.8000	22.9500	22.1000	22.2400	-8.289%	53	4,345	-96.673%
2025-10-08	23.3000	24.2500	23.2500	24.2500	+3.854%	29	4,311	-96.948%
2025-10-07	25.0900	25.0900	22.0000	23.3500	-8.611%	15	4,291	-96.831%
2025-10-06	23.8000	25.6100	23.8000	25.5500	+14.471%	28	4,291	-97.104%
2025-10-03	22.5000	23.1500	22.2200	22.3200	+6.033%	28	4,296	-96.685%
2025-10-02	22.3400	22.3400	21.0500	21.0500	-6.652%	29	4,294	-96.485%
2025-10-01	23.1500	23.4500	22.3500	22.5500	-1.226%	2,636	4,293	-96.718%
2025-09-30	24.0500	24.1000	22.4000	22.8300	-9.763%	30	2,054	-96.759%
2025-09-29	24.0800	25.3000	24.0800	25.3000	+7.340%	5	2,050	-97.075%
2025-09-26	23.0000	23.5700	23.0000	23.5700	+3.833%	12	2,051	-96.860%
2025-09-25	22.5000	23.1500	22.1500	22.7000	-2.113%	17	2,062	-96.740%
2025-09-24	24.0300	24.0300	23.0000	23.1900	-0.897%	12	2,060	-96.809%
2025-09-23	25.5000	25.5000	23.4000	23.4000	-7.143%	24	2,056	-96.838%
2025-09-22	24.4000	26.1500	24.4000	25.2000	+6.329%	297	2,053	-97.063%
2025-09-19	21.6700	24.5500	21.6700	23.7000	+14.217%	28	2,098	-96.878%
2025-09-18	21.0000	21.0500	20.2000	20.7500	+3.491%	28	2,109	-96.434%
2025-09-17	22.4000	22.4000	19.4400	20.0500	-15.042%	162	2,125	-96.309%
2025-09-16	23.9000	23.9000	23.1200	23.6000	+0.426%	29	1,986	-96.864%
2025-09-15	21.7000	23.6500	21.7000	23.5000	+8.295%	25	1,993	-96.851%
2025-09-12	21.0000	21.9000	21.0000	21.7000	+3.333%	69	1,977	-96.590%
2025-09-11	21.9500	21.9500	21.0000	21.0000	+2.439%	3	2,034	-96.476%
2025-09-10	21.3300	21.3300	20.4100	20.5000	-4.651%	22	2,034	-96.390%
2025-09-09	20.3600	21.5000	20.3600	21.5000	+2.625%	48	2,015	-96.558%
2025-09-08	19.9500	20.9500	19.7500	20.9500	+13.797%	75	2,016	-96.468%
2025-09-05	19.5000	19.5000	17.9000	18.4100	-6.548%	76	2,075	-95.980%
2025-09-04	19.7700	19.7700	19.7000	19.7000	-0.656%	2	2,058	-96.244%
2025-09-03	19.8500	21.1200	19.8000	19.8300	-0.602%	99	2,057	-96.268%
2025-09-02	20.3000	20.3000	19.8500	19.9500	-3.155%	69	2,012	-96.291%
2025-08-29	19.3400	20.6000	19.3400	20.6000	-5.936%	121	1,901	-96.408%
2025-08-28	21.5900	21.9100	21.0000	21.9000	-0.091%	50	1,901	-96.621%
2025-08-27	22.5000	22.7100	21.9200	21.9200	-1.261%	22	1,855	-96.624%
2025-08-26	22.2000	22.2000	22.2000	22.2000	+3.064%	1	1,861	-96.667%
2025-08-25	21.5300	21.5400	21.5300	21.5400	-5.526%	3	1,860	-96.565%
2025-08-22	22.2500	24.0500	22.2500	22.8000	+8.571%	15	1,863	-96.754%
2025-08-21	20.7000	21.0000	20.2500	21.0000	+2.439%	33	1,867	-96.476%
2025-08-20	20.4000	20.5000	19.4000	20.5000	-5.005%	26	1,892	-96.390%
2025-08-19	21.3500	22.5400	21.3500	21.5800	+3.501%	38	1,887	-96.571%
2025-08-18	19.5200	20.8500	19.4900	20.8500	+6.107%	18	1,918	-96.451%
2025-08-15	18.9000	20.6000	18.9000	19.6500	+2.826%	57	1,908	-96.234%
2025-08-14	18.5300	19.1300	18.3200	19.1100	+2.193%	21	1,934	-96.128%
2025-08-13	19.6000	19.6000	18.2200	18.7000	-2.756%	16	1,919	-96.043%
2025-08-12	19.5000	19.8000	19.2300	19.2300	+3.666%	30	1,910	-96.152%
2025-08-11	18.3500	19.1500	18.2500	18.5500	-4.872%	43	1,906	-96.011%
2025-08-08	20.2600	20.2600	17.7100	19.5000	-1.862%	43	1,872	-96.205%
2025-08-07	18.0000	19.8700	18.0000	19.8700	+10.083%	53	1,844	-96.276%
2025-08-06	17.5000	18.0500	16.2500	18.0500	-5.000%	70	1,826	-95.900%
2025-08-05	19.0000	19.0000	18.2100	19.0000	+7.223%	30	1,763	-96.105%
2025-08-04	17.1500	17.9900	17.1500	17.7200	+6.108%	19	1,738	-95.824%
2025-08-01	16.7000	16.7000	16.3500	16.7000	-5.915%	19	1,723	-95.569%
2025-07-31	17.5000	17.7500	17.5000	17.7500	+2.899%	4	1,720	-95.831%
2025-07-30	17.4500	17.4500	16.5300	17.2500	+0.524%	27	1,719	-95.710%
2025-07-29	18.4600	18.4600	16.9100	17.1600	-11.546%	29	1,709	-95.688%
2025-07-28	20.5000	20.5000	19.3200	19.4000	-1.772%	13	1,691	-96.186%
2025-07-25	20.0000	20.0000	19.5500	19.7500	-2.948%	10	1,688	-96.253%
2025-07-24	21.2600	21.3300	20.3500	20.3500	+4.897%	24	1,687	-96.364%
2025-07-23	20.1800	20.2500	19.4000	19.4000	-6.053%	25	1,677	-96.186%
2025-07-22	20.4000	20.7000	20.3000	20.6500	+2.685%	36	1,672	-96.416%
2025-07-21	21.1000	21.1000	20.0000	20.1100	+3.500%	91	1,663	-96.320%
2025-07-18	20.2000	20.2000	19.4300	19.4300	-2.607%	5	1,627	-96.191%
2025-07-17	20.1500	20.9000	19.7500	19.9500	+0.151%	24	1,625	-96.291%
2025-07-16	21.4700	21.8100	19.7000	19.9200	-7.349%	58	1,621	-96.285%
2025-07-15	21.7400	22.0000	21.3500	21.5000	-3.371%	10	1,582	-96.558%
2025-07-14	22.3000	22.3100	22.2500	22.2500	-8.436%	10	1,576	-96.674%
2025-07-11	24.3000	24.3000	24.1000	24.3000	-1.580%	11	1,578	-96.955%
2025-07-10	23.9000	24.6900	23.9000	24.6900	-1.240%	28	1,576	-97.003%
2025-07-08	25.1500	25.1500	23.6700	25.0000	+1.502%	30	1,577	-97.040%
2025-07-07	24.5000	24.9100	24.0800	24.6300	+8.982%	33	1,592	-96.996%
2025-07-03	21.8400	22.7000	21.8400	22.6000	+4.388%	3	1,611	-96.726%
2025-07-02	21.8000	24.0700	21.6500	21.6500	+4.087%	28	1,611	-96.582%
2025-07-01	22.3300	22.3500	20.4400	20.8000	-4.280%	22	1,629	-96.442%
2025-06-30	21.6000	21.7300	21.6000	21.7300	+6.000%	2	1,628	-96.595%
2025-06-27	21.3400	21.3400	20.5000	20.5000	-8.072%	18	1,626	-96.390%
2025-06-26	21.0000	23.0000	21.0000	22.3000	+6.190%	26	1,629	-96.682%
2025-06-25	21.5700	21.5700	21.0000	21.0000	-0.943%	22	1,634	-96.476%
2025-06-24	19.0000	21.9300	19.0000	21.2000	+35.290%	27	1,625	-96.509%
2025-06-23	16.0500	16.0500	15.6700	15.6700	-4.451%	19	1,616	-95.278%
2025-06-20	16.7000	17.0500	16.4000	16.4000	+1.235%	58	1,600	-95.488%
2025-06-18	17.3000	17.4000	16.2000	16.2000	-5.263%	20	1,573	-95.432%
2025-06-17	17.3200	17.3200	17.1000	17.1000	-1.724%	16	1,573	-95.673%
2025-06-16	17.1500	17.5000	17.1500	17.4000	+2.353%	52	1,562	-95.747%
2025-06-13	17.0000	17.0000	16.8300	17.0000	-2.299%	20	1,574	-95.647%
2025-06-12	18.1500	18.1500	17.2000	17.4000	-5.946%	37	1,570	-95.747%
2025-06-11	18.8000	18.8000	18.5000	18.5000	-0.270%	13	1,578	-96.000%
2025-06-10	19.1500	19.1500	18.4500	18.5500	-3.486%	17	1,571	-96.011%
2025-06-09	19.0000	19.2200	18.7500	19.2200	+5.895%	224	1,564	-96.150%
2025-06-06	18.7500	18.7500	18.0000	18.1500	+1.966%	34	1,468	-95.923%
2025-06-05	16.5000	17.8000	16.5000	17.8000	+6.269%	23	1,471	-95.843%
2025-06-04	16.8000	16.8000	16.7500	16.7500	0.000%	3	1,464	-95.582%
2025-06-03	16.1500	16.9000	16.1500	16.7500	-4.286%	15	1,464	-95.582%
2025-06-02	16.5900	17.5000	16.4200	17.5000	+3.858%	10	1,464	-95.771%
2025-05-30	17.1500	17.1500	16.8500	16.8500	-7.671%	28	1,467	-95.608%
2025-05-29	17.6000	18.2500	17.0000	18.2500	-12.006%	29	1,457	-95.945%
2025-05-28	21.4000	21.4000	20.7400	20.7400	-0.528%	88	1,446	-96.432%
2025-05-27	20.2500	20.8800	20.2500	20.8500	+2.457%	1,070	1,496	-96.451%
2025-05-23	20.0000	20.3500	20.0000	20.3500	+0.246%	36	2,130	-96.364%
2025-05-22	20.6500	20.7000	20.2500	20.3000	-1.456%	34	2,130	-96.355%
2025-05-21	21.6500	21.6500	20.5000	20.6000	-7.623%	70	2,154	-96.408%
2025-05-20	23.5000	24.3500	22.3000	22.3000	-2.193%	17	2,147	-96.682%
2025-05-19	22.2900	22.8000	22.2900	22.8000	+0.220%	117	2,142	-96.754%
2025-05-16	21.9000	23.2500	21.9000	22.7500	+6.061%	66	2,150	-96.747%
2025-05-15	21.6300	22.2100	21.3000	21.4500	-1.379%	44	2,129	-96.550%
2025-05-14	22.5000	22.5000	21.5900	21.7500	-3.974%	28	2,101	-96.598%
2025-05-13	19.5700	22.8300	19.4100	22.6500	+9.951%	151	2,097	-96.733%
2025-05-12	16.9200	20.6000	16.9200	20.6000	+25.228%	30	2,069	-96.408%
2025-05-09	17.0000	17.1000	16.4000	16.4500	-3.519%	62	2,073	-95.502%
2025-05-08	16.3000	17.3100	16.3000	17.0500	-2.849%	16	2,048	-95.660%
2025-05-07	16.0000	18.5500	16.0000	17.5500	-7.632%	30	2,047	-95.783%
2025-05-06	18.3200	19.0900	18.3200	19.0000	-0.938%	24	2,035	-96.105%
2025-05-05	18.9000	19.1800	18.9000	19.1800	+5.385%	14	2,029	-96.142%
2025-05-02	17.0000	18.4000	16.7600	18.2000	+13.750%	84	2,027	-95.934%
2025-05-01	15.7000	16.1500	15.6700	16.0000	+3.226%	19	2,014	-95.375%
2025-04-30	14.0500	15.5000	14.0000	15.5000	+4.588%	20	2,001	-95.226%
2025-04-29	14.1500	14.8500	14.1200	14.8200	+5.857%	26	2,002	-95.007%
2025-04-28	14.3400	14.3900	14.0000	14.0000	+4.869%	49	1,977	-94.714%
2025-04-25	14.3500	15.5000	13.3500	13.3500	-5.654%	576	2,021	-94.457%
2025-04-24	12.4900	14.1500	12.4900	14.1500	+15.605%	104	2,009	-94.770%
2025-04-23	13.5000	13.5000	12.2400	12.2400	+1.408%	32	1,996	-93.954%
2025-04-22	11.8000	12.5000	11.8000	12.0700	+3.962%	28	2,022	-93.869%
2025-04-21	11.0000	11.6100	11.0000	11.6100	-7.930%	14	1,999	-93.626%
2025-04-17	12.0100	12.6100	11.9600	12.6100	+10.131%	14	1,986	-94.132%
2025-04-16	11.5000	11.5000	11.3000	11.4500	-4.900%	19	1,986	-93.537%
2025-04-15	11.8500	12.0400	11.8500	12.0400	+0.585%	14	1,968	-93.854%
2025-04-14	12.0000	12.0000	11.6100	11.9700	+1.872%	25	1,955	-93.818%
2025-04-11	10.6500	12.0500	10.2000	11.7500	+10.849%	1,832	1,932	-93.702%
2025-04-10	11.4500	11.4700	10.6000	10.6000	-4.762%	857	1,148	-93.019%

.dark-mode .mKNKxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKNKxW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C90UBER Jan 15 2027 90.00 Call (UBER270115C00090000)option OPRA

UBER20270115C90
UBER Jan 15 2027 90.00 Call (UBER270115C00090000)
option OPRA