Dark

UBER20270115C95
UBER Jan 15 2027 95.00 Call (UBER270115C00095000)
option OPRA

EOD

Oct 1, 2026

0.4800-12.727%(-0.0700)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.5000	0.4700	0.4800	-12.727%	136	9,764	0.000%
2026-09-30	0.5800	0.5800	0.5500	0.5500	-9.836%	42	9,843	-12.727%
2026-09-29	0.5300	0.6300	0.5300	0.6100	+10.909%	485	9,866	-21.311%
2026-09-28	0.5800	0.5900	0.5000	0.5500	-6.780%	37	9,573	-12.727%
2026-09-25	0.6000	0.6000	0.5200	0.5900	-13.235%	9	9,568	-18.644%
2026-09-24	0.6800	0.7200	0.6400	0.6800	-1.449%	14	9,567	-29.412%
2026-09-23	0.7000	0.7000	0.6500	0.6900	-8.000%	33	9,565	-30.435%
2026-09-22	0.9200	0.9200	0.7100	0.7500	-11.765%	207	9,587	-36.000%
2026-09-21	0.8500	0.8500	0.7600	0.8500	+4.938%	130	9,525	-43.529%
2026-09-18	0.8600	0.8600	0.7800	0.8100	-7.955%	52	9,454	-40.741%
2026-09-17	0.9400	0.9500	0.8800	0.8800	-12.000%	9	9,437	-45.455%
2026-09-16	1.0100	1.0100	0.9400	1.0000	-4.762%	7	9,436	-52.000%
2026-09-15	1.1000	1.1900	1.0400	1.0500	-16.667%	71	9,441	-54.286%
2026-09-14	1.2000	1.2600	1.2000	1.2600	0.000%	3	9,413	-61.905%
2026-09-11	1.2700	1.5200	1.0800	1.2600	-6.667%	230	9,411	-61.905%
2026-09-10	1.0000	1.5600	0.8800	1.3500	+15.385%	48	9,439	-64.444%
2026-09-09	1.2600	1.2700	1.0700	1.1700	-20.946%	108	9,413	-58.974%
2026-09-08	1.6500	1.6500	1.3200	1.4800	-24.490%	207	9,509	-67.568%
2026-09-04	1.9700	2.0800	1.9000	1.9600	-2.000%	32	9,510	-75.510%
2026-09-03	2.1700	2.1700	1.8600	2.0000	-2.439%	139	9,510	-76.000%
2026-09-02	1.8500	2.1200	1.8500	2.0500	+10.811%	32	9,494	-76.585%
2026-09-01	1.7000	1.8500	1.7000	1.8500	-2.632%	16	9,467	-74.054%
2026-08-31	2.2000	2.2000	1.8900	1.9000	-26.923%	29	9,483	-74.737%
2026-08-28	2.4500	2.6700	2.3400	2.6000	+17.117%	1,147	9,497	-81.538%
2026-08-27	2.1700	2.3200	2.1700	2.2200	-23.448%	22	9,078	-78.378%
2026-08-26	3.6500	3.6500	2.9000	2.9000	-10.769%	50	9,077	-83.448%
2026-08-25	3.1300	3.2500	3.0500	3.2500	+16.906%	43	9,072	-85.231%
2026-08-24	2.6500	2.9300	2.5000	2.7800	+4.906%	336	9,128	-82.734%
2026-08-21	2.8300	3.2500	2.6500	2.6500	-5.018%	13	8,940	-81.887%
2026-08-20	3.0000	3.4000	2.7900	2.7900	+2.198%	14	8,932	-82.796%
2026-08-19	1.7500	3.0100	1.7500	2.7300	+24.658%	324	8,928	-82.418%
2026-08-18	2.2300	2.4400	2.1900	2.1900	+9.500%	50	8,688	-78.082%
2026-08-17	2.1300	2.2500	2.0000	2.0000	-6.977%	9	8,696	-76.000%
2026-08-14	2.5000	2.5000	2.0700	2.1500	+7.500%	285	8,701	-77.674%
2026-08-13	1.9000	2.0000	1.9000	2.0000	-2.913%	25	8,509	-76.000%
2026-08-12	2.8200	2.8200	2.0500	2.0600	-25.091%	59	8,507	-76.699%
2026-08-11	2.7500	3.0700	2.7500	2.7500	-1.786%	64	8,501	-82.545%
2026-08-10	2.1500	2.8000	2.1500	2.8000	+36.585%	930	8,442	-82.857%
2026-08-07	1.7500	2.2500	1.7500	2.0500	+36.667%	123	7,839	-76.585%
2026-08-06	1.2500	1.5000	1.2000	1.5000	+42.857%	50	7,786	-68.000%
2026-08-05	1.2500	1.2500	1.0500	1.0500	-45.313%	25	7,772	-54.286%
2026-08-04	1.9300	1.9300	1.8500	1.9200	+4.348%	12	7,773	-75.000%
2026-08-03	1.9600	1.9600	1.7400	1.8400	+12.195%	124	7,782	-73.913%
2026-07-31	1.5600	1.6400	1.5400	1.6400	+2.500%	7	7,826	-70.732%
2026-07-30	1.5500	1.6000	1.4300	1.6000	-14.439%	176	7,824	-70.000%
2026-07-29	1.6200	1.8700	1.6200	1.8700	+12.651%	16	7,916	-74.332%
2026-07-28	1.6200	1.6600	1.5900	1.6600	+16.901%	118	7,916	-71.084%
2026-07-27	1.3000	1.4200	1.2500	1.4200	+11.811%	26	7,914	-66.197%
2026-07-24	1.6800	1.6800	1.2700	1.2700	-18.065%	43	7,912	-62.205%
2026-07-23	1.8200	1.8200	1.5300	1.5500	-13.889%	85	7,888	-69.032%
2026-07-22	1.9600	1.9600	1.8000	1.8000	-15.094%	23	7,827	-73.333%
2026-07-21	2.2500	2.2500	2.1200	2.1200	-8.225%	76	7,844	-77.358%
2026-07-20	2.5000	2.5000	2.3100	2.3100	-3.750%	3	7,783	-79.221%
2026-07-17	2.2000	2.4000	2.2000	2.4000	-4.382%	4	7,782	-80.000%
2026-07-16	3.0300	3.0300	2.5000	2.5100	-4.198%	52	7,781	-80.876%
2026-07-15	2.5000	2.6700	2.5000	2.6200	+9.167%	33	7,780	-81.679%
2026-07-14	2.5600	2.6300	2.4000	2.4000	-18.919%	7	7,778	-80.000%
2026-07-13	3.0500	3.0500	2.9600	2.9600	-2.951%	8	7,777	-83.784%
2026-07-10	3.3000	3.3000	3.0000	3.0500	+3.741%	7	7,777	-84.262%
2026-07-09	2.9400	2.9400	2.9400	2.9400	+7.299%	15	7,776	-83.673%
2026-07-08	2.7700	2.7700	2.6400	2.7400	-13.016%	31	7,772	-82.482%
2026-07-07	3.0000	3.2000	2.8500	3.1500	+9.756%	32	7,741	-84.762%
2026-07-06	2.9000	2.9000	2.8600	2.8700	-5.592%	15	7,726	-83.275%
2026-07-02	2.7800	3.0400	2.7800	3.0400	+10.545%	18	7,727	-84.211%
2026-07-01	2.7500	2.7600	2.7500	2.7500	+5.364%	3	7,727	-82.545%
2026-06-30	2.9500	2.9500	2.6100	2.6100	-25.429%	13	7,727	-81.609%
2026-06-29	3.4000	4.0000	3.2000	3.5000	0.000%	17	7,727	-86.286%
2026-06-26	2.9000	3.8000	2.9000	3.5000	+28.676%	35	7,730	-86.286%
2026-06-25	3.0300	3.0300	2.6400	2.7200	-14.196%	11	7,712	-82.353%
2026-06-24	2.1700	3.7300	2.1700	3.1700	+51.675%	19	7,714	-84.858%
2026-06-23	2.2000	2.2000	2.0500	2.0900	-21.132%	4	7,713	-77.033%
2026-06-22	2.4100	2.6500	2.3000	2.6500	+3.922%	38	7,715	-81.887%
2026-06-18	2.6000	2.7600	2.5500	2.5500	-15.000%	29	7,720	-81.176%
2026-06-16	3.1000	3.2000	2.9800	3.0000	+3.093%	12	7,720	-84.000%
2026-06-15	2.6700	3.0000	2.6700	2.9100	+48.469%	38	7,704	-83.505%
2026-06-12	2.1500	2.1500	1.9000	1.9600	-4.390%	65	7,704	-75.510%
2026-06-11	2.1000	2.1600	1.9700	2.0500	-9.292%	18	7,704	-76.585%
2026-06-10	2.2000	2.3200	2.2000	2.2600	-11.024%	46	7,700	-78.761%
2026-06-09	2.5600	2.7300	2.3700	2.5400	-1.550%	114	7,712	-81.102%
2026-06-08	3.0500	3.0500	2.5800	2.5800	-0.386%	37	7,738	-81.395%
2026-06-05	2.9500	2.9500	2.5900	2.5900	-19.063%	31	7,713	-81.467%
2026-06-04	3.5000	3.5500	3.1700	3.2000	+3.560%	25	7,709	-85.000%
2026-06-03	3.0800	3.1000	2.8100	3.0900	-7.761%	35	7,690	-84.466%
2026-06-02	3.5000	3.5000	3.2500	3.3500	-14.103%	19	7,661	-85.672%
2026-06-01	3.3900	4.0500	3.3500	3.9000	+27.869%	59	7,659	-87.692%
2026-05-29	3.0000	3.3000	3.0000	3.0500	+5.172%	41	7,639	-84.262%
2026-05-28	2.7200	2.9000	2.5600	2.9000	-1.695%	31	7,632	-83.448%
2026-05-27	2.7000	2.9500	2.6900	2.9500	+6.498%	51	7,626	-83.729%
2026-05-26	2.9500	3.0000	2.6200	2.7700	-10.356%	57	7,625	-82.671%
2026-05-22	3.6000	3.6000	2.9400	3.0900	-20.361%	23	7,596	-84.466%
2026-05-20	3.5000	3.9000	3.5000	3.8800	+2.646%	79	7,581	-87.629%
2026-05-19	3.7300	3.7800	3.7000	3.7800	-1.563%	100	7,573	-87.302%
2026-05-18	3.7500	3.8500	3.7000	3.8400	-1.285%	215	7,573	-87.500%
2026-05-15	3.5800	3.8900	3.5800	3.8900	+3.733%	2	7,573	-87.661%
2026-05-14	3.4600	3.8000	3.4000	3.7500	-2.597%	28	7,306	-87.200%
2026-05-13	3.7900	3.9800	3.7900	3.8500	-11.899%	19	7,306	-87.532%
2026-05-12	4.1800	4.3700	4.1800	4.3700	+0.924%	10	7,306	-89.016%
2026-05-11	4.1400	4.7200	4.1400	4.3300	+8.250%	21	7,306	-88.915%
2026-05-08	4.1500	4.2800	4.0000	4.0000	-14.894%	57	7,293	-88.000%
2026-05-07	5.8400	5.8400	4.5000	4.7000	-12.963%	10	7,335	-89.787%
2026-05-06	5.0000	5.5500	4.9300	5.4000	+38.462%	177	7,332	-91.111%
2026-05-05	4.2000	4.2000	3.8600	3.9000	-2.500%	80	7,242	-87.692%
2026-05-04	4.2500	4.2500	4.0000	4.0000	-10.112%	19	7,173	-88.000%
2026-05-01	4.4500	4.5300	4.4500	4.4500	+1.136%	14	7,167	-89.213%
2026-04-30	3.9500	4.4000	3.9500	4.4000	+6.796%	12	7,167	-89.091%
2026-04-29	4.1200	4.1200	4.1200	4.1200	-5.069%	1	7,171	-88.350%
2026-04-28	4.9200	4.9200	4.3400	4.3400	-14.059%	20	7,170	-88.940%
2026-04-27	4.5200	5.0500	4.5200	5.0500	+23.171%	13	7,169	-90.495%
2026-04-24	4.1500	4.1700	4.1000	4.1000	-2.381%	4	7,169	-88.293%
2026-04-23	4.2000	4.4000	4.2000	4.2000	-11.205%	3	7,170	-88.571%
2026-04-22	5.1300	5.1300	4.6000	4.7300	-9.733%	45	7,169	-89.852%
2026-04-21	5.4500	5.9000	5.2400	5.2400	-0.190%	10	7,166	-90.840%
2026-04-20	4.9000	5.2500	4.7000	5.2500	0.000%	28	7,166	-90.857%
2026-04-17	5.1000	5.5500	5.1000	5.2500	+2.740%	44	7,150	-90.857%
2026-04-16	5.3500	5.3500	5.0200	5.1100	-3.585%	12	7,150	-90.607%
2026-04-15	4.7500	5.3000	4.6500	5.3000	+43.243%	115	7,150	-90.943%
2026-04-14	3.8000	3.8500	3.7000	3.7000	0.000%	475	7,225	-87.027%
2026-04-13	3.5800	3.8000	3.5800	3.7000	+15.625%	17	6,768	-87.027%
2026-04-10	3.3200	3.4500	3.1500	3.2000	-7.246%	69	6,768	-85.000%
2026-04-09	3.2500	3.4500	3.2500	3.4500	-12.437%	3	6,768	-86.087%
2026-04-08	4.1500	4.1500	3.9400	3.9400	+6.486%	32	6,768	-87.817%
2026-04-07	3.9000	3.9700	3.7000	3.7000	-9.756%	6	6,762	-87.027%
2026-04-06	3.9000	4.1000	3.9000	4.1000	+8.466%	15	6,759	-88.293%
2026-04-02	3.8500	3.8500	3.7000	3.7800	-6.667%	40	6,771	-87.302%
2026-04-01	4.0700	4.0800	4.0000	4.0500	+4.113%	4	6,771	-88.148%
2026-03-31	3.4500	3.8900	3.4500	3.8900	+8.056%	4	6,771	-87.661%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+7.463%	1	6,768	-86.667%
2026-03-27	3.7000	3.7000	3.3400	3.3500	-8.719%	31	6,768	-85.672%
2026-03-26	4.2000	4.2200	3.6600	3.6700	-19.694%	44	6,766	-86.921%
2026-03-25	4.4600	4.5700	4.4500	4.5700	+4.100%	3	6,784	-89.497%
2026-03-24	4.7500	4.7500	4.1200	4.3900	-13.922%	45	6,782	-89.066%
2026-03-23	5.0500	5.1000	5.0500	5.1000	+4.082%	2	6,786	-90.588%
2026-03-20	5.0000	5.3500	4.9000	4.9000	-12.500%	14	6,785	-90.204%
2026-03-19	6.1000	6.1000	5.6000	5.6000	-7.438%	9	6,788	-91.429%
2026-03-18	5.7500	6.0500	5.7500	6.0500	-0.820%	78	6,784	-92.066%
2026-03-17	6.5000	6.7000	6.1000	6.1000	+13.173%	46	6,708	-92.131%
2026-03-16	5.1500	5.3900	5.1500	5.3900	+13.474%	3	6,712	-91.095%
2026-03-13	5.3000	5.3000	4.7500	4.7500	-0.419%	8	6,709	-89.895%
2026-03-12	5.1500	5.1500	4.7700	4.7700	-3.049%	9	6,706	-89.937%
2026-03-11	5.4100	5.4100	4.9000	4.9200	+10.562%	59	6,699	-90.244%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-12.055%	1	6,725	-89.213%
2026-03-09	5.0600	5.0600	5.0600	5.0600	-5.421%	5	6,725	-90.514%
2026-03-06	5.3200	5.4000	5.1700	5.3500	-2.727%	47	6,725	-91.028%
2026-03-05	6.3400	6.3400	5.5000	5.5000	-5.009%	286	6,720	-91.273%
2026-03-04	5.8000	5.8000	5.6500	5.7900	-2.689%	31	6,720	-91.710%
2026-03-03	6.0000	6.0000	5.8500	5.9500	-0.502%	5	6,717	-91.933%
2026-03-02	5.6200	6.0600	5.6200	5.9800	+8.925%	33	6,716	-91.973%
2026-02-27	5.7900	6.0400	5.4900	5.4900	-6.154%	28	6,723	-91.257%
2026-02-26	5.1200	6.0000	5.1200	5.8500	+25.000%	40	6,714	-91.795%
2026-02-25	4.8000	5.0000	4.6800	4.6800	+4.933%	47	6,694	-89.744%
2026-02-24	4.3700	4.5000	4.3500	4.4600	+6.190%	39	6,694	-89.238%
2026-02-23	4.1000	4.4500	4.1000	4.2000	-18.447%	15	6,711	-88.571%
2026-02-20	4.7500	5.2000	4.7500	5.1500	+3.000%	7	6,717	-90.680%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+5.263%	1	6,714	-90.400%
2026-02-18	4.5800	4.8000	4.5800	4.7500	+12.559%	12	6,713	-89.895%
2026-02-17	4.2000	4.2200	4.0500	4.2200	+5.500%	57	6,708	-88.626%
2026-02-13	4.4200	4.4200	4.0000	4.0000	-6.977%	1,069	5,662	-88.000%
2026-02-12	4.7000	4.7500	4.0000	4.3000	-1.149%	31	5,662	-88.837%
2026-02-11	4.8000	4.8000	4.2500	4.3500	-15.861%	46	5,670	-88.966%
2026-02-10	5.1700	5.1700	5.1700	5.1700	-1.524%	1	5,700	-90.716%
2026-02-09	5.4500	5.4500	5.2500	5.2500	-4.545%	8	5,701	-90.857%
2026-02-06	5.1500	5.5000	5.1000	5.5000	-5.172%	83	5,697	-91.273%
2026-02-05	4.6500	6.4000	4.6500	5.8000	+8.411%	28	5,744	-91.724%
2026-02-04	6.5000	6.5000	4.5800	5.3500	-22.688%	103	5,740	-91.028%
2026-02-03	7.5000	7.5000	6.8000	6.9200	-17.126%	126	5,723	-93.064%
2026-02-02	7.9600	8.5800	7.9600	8.3500	+6.369%	25	5,725	-94.251%
2026-01-30	8.5100	8.5100	7.7000	7.8500	-9.770%	53	5,702	-93.885%
2026-01-29	7.6000	8.7000	7.6000	8.7000	+11.538%	6	5,736	-94.483%
2026-01-28	8.4500	8.5000	7.8000	7.8000	-9.302%	42	5,738	-93.846%
2026-01-27	8.3000	8.6000	8.1000	8.6000	+1.176%	94	5,737	-94.419%
2026-01-23	9.1700	10.0000	8.5000	8.5000	-9.091%	22	5,748	-94.353%
2026-01-22	9.6000	9.6500	9.0400	9.3500	-10.096%	92	5,738	-94.866%
2026-01-21	9.5000	10.5000	9.5000	10.4000	+8.333%	139	5,652	-95.385%
2026-01-20	9.2500	9.6000	9.2500	9.6000	-5.419%	32	5,653	-95.000%
2026-01-16	9.4300	10.1500	9.4300	10.1500	+2.010%	45	5,670	-95.271%
2026-01-15	10.4600	10.4600	9.9500	9.9500	+0.302%	2	5,670	-95.176%
2026-01-14	10.3500	10.3500	9.9200	9.9200	-8.403%	76	5,670	-95.161%
2026-01-13	10.3000	10.8500	10.3000	10.8300	+8.084%	7	5,673	-95.568%
2026-01-12	10.3300	10.3300	9.8000	10.0200	-7.565%	23	5,671	-95.210%
2026-01-09	11.6000	11.6000	10.6000	10.8400	-9.289%	17	5,666	-95.572%
2026-01-08	11.0000	11.9500	11.0000	11.9500	+7.175%	9	5,656	-95.983%
2026-01-07	12.0000	12.0000	11.1500	11.1500	+4.401%	3	5,654	-95.695%
2026-01-06	10.0000	11.2000	10.0000	10.6800	+23.468%	30	5,651	-95.506%
2026-01-05	9.3200	9.4500	8.2500	8.6500	-6.989%	16	5,641	-94.451%
2026-01-02	9.0600	9.3000	9.0600	9.3000	+4.848%	3	5,639	-94.839%
2025-12-31	8.9500	9.0000	8.8700	8.8700	-0.113%	7	5,635	-94.589%
2025-12-30	8.9200	9.0700	8.8800	8.8800	+2.069%	23	5,635	-94.595%
2025-12-29	9.0000	9.0000	8.5400	8.7000	+0.115%	13	5,647	-94.483%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-3.444%	1	5,647	-94.476%
2025-12-24	8.5000	9.0000	8.5000	9.0000	+4.530%	18	5,647	-94.667%
2025-12-23	8.8000	8.9500	8.4500	8.6100	-3.799%	27	5,647	-94.425%
2025-12-22	9.2000	9.4000	8.9000	8.9500	+12.579%	27	5,652	-94.637%
2025-12-19	8.1000	8.1000	7.9000	7.9500	-7.018%	12	5,639	-93.962%
2025-12-18	8.8200	8.8200	8.5500	8.5500	+1.544%	23	5,637	-94.386%
2025-12-17	9.0300	9.0300	8.4200	8.4200	-6.444%	22	5,638	-94.299%
2025-12-16	9.6000	9.6000	8.9500	9.0000	-5.660%	61	5,640	-94.667%
2025-12-15	10.3000	10.3000	9.5400	9.5400	-16.316%	21	5,616	-94.969%
2025-12-12	11.5100	11.5100	11.2600	11.4000	+2.981%	34	5,613	-95.789%
2025-12-11	10.7900	11.2000	10.7900	11.0700	-5.385%	4	5,601	-95.664%
2025-12-10	12.1500	12.5000	9.9500	11.7000	-15.888%	53	5,599	-95.897%
2025-12-09	14.2200	14.2900	13.9100	13.9100	-9.675%	13	5,573	-96.549%
2025-12-08	15.3700	15.4000	15.0000	15.4000	+1.583%	13	5,562	-96.883%
2025-12-05	14.8500	15.3100	14.8500	15.1600	+4.552%	6	5,569	-96.834%
2025-12-04	14.3000	14.5000	14.0000	14.5000	+0.346%	35	5,568	-96.690%
2025-12-03	14.4300	15.2500	14.2900	14.4500	+12.016%	58	5,578	-96.678%
2025-12-02	12.2500	13.3000	12.2400	12.9000	+5.738%	11	5,557	-96.279%
2025-12-01	12.7000	12.7000	12.1000	12.2000	-5.500%	5	5,560	-96.066%
2025-11-28	12.9100	12.9100	12.9100	12.9100	-2.197%	5	5,558	-96.282%
2025-11-26	12.2000	13.2000	11.9600	13.2000	+21.101%	4	5,556	-96.364%
2025-11-25	11.1000	11.2200	10.5900	10.9000	-1.802%	10	5,556	-95.596%
2025-11-24	11.2000	11.4000	11.0000	11.1000	-0.448%	28	5,558	-95.676%
2025-11-21	11.3000	11.6000	11.0000	11.1500	-5.907%	69	5,559	-95.695%
2025-11-20	15.0100	15.0100	11.8000	11.8500	-18.836%	15	5,552	-95.949%
2025-11-19	15.5500	15.5500	14.5000	14.6000	-6.109%	9	5,555	-96.712%
2025-11-18	16.5000	16.5000	14.9000	15.5500	-3.536%	9	5,554	-96.913%
2025-11-17	16.2500	18.0000	15.5500	16.1200	+2.025%	27	5,546	-97.022%
2025-11-14	14.2500	16.9000	14.2500	15.8000	-2.948%	20	5,531	-96.962%
2025-11-13	16.7400	17.2000	16.2800	16.2800	-6.971%	25	5,531	-97.052%
2025-11-12	17.4500	17.9000	17.3000	17.5000	+3.245%	8	5,513	-97.257%
2025-11-11	15.6500	17.6000	15.6500	16.9500	-1.739%	29	5,512	-97.168%
2025-11-10	16.7000	17.5000	16.2000	17.2500	+7.143%	35	5,510	-97.217%
2025-11-07	16.3000	16.3500	15.1500	16.1000	-2.068%	14	5,504	-97.019%
2025-11-06	16.4000	17.0000	15.8500	16.4400	-2.722%	52	5,503	-97.080%
2025-11-05	17.9900	18.0500	16.7000	16.9000	-8.599%	49	5,499	-97.160%
2025-11-04	16.2500	18.4900	16.2500	18.4900	-15.955%	246	5,525	-97.404%
2025-11-03	20.2000	22.0000	19.8500	22.0000	+10.000%	43	5,357	-97.818%
2025-10-31	20.0000	20.4500	19.6000	20.0000	+2.407%	50	5,357	-97.600%
2025-10-30	19.3000	20.6000	19.3000	19.5300	+2.305%	62	5,353	-97.542%
2025-10-29	19.3500	20.8500	17.0100	19.0900	-1.344%	24	5,368	-97.486%
2025-10-28	19.5000	20.4500	18.9000	19.3500	-0.514%	58	5,363	-97.519%
2025-10-27	18.4500	19.5000	18.4500	19.4500	+7.045%	16	5,356	-97.532%
2025-10-24	18.5200	18.8200	18.0000	18.1700	-3.351%	41	5,356	-97.358%
2025-10-23	17.8000	19.2000	17.6500	18.8000	+11.177%	40	5,351	-97.447%
2025-10-22	17.0000	18.0000	16.6700	16.9100	-6.575%	21	5,351	-97.161%
2025-10-21	17.6000	18.1800	17.6000	18.1000	+1.117%	25	5,349	-97.348%
2025-10-20	17.8000	18.2000	17.7500	17.9000	+2.992%	25	5,339	-97.318%
2025-10-17	17.5300	17.6000	17.1000	17.3800	-4.767%	86	5,337	-97.238%
2025-10-16	19.0500	19.0500	16.9800	18.2500	-1.882%	40	5,256	-97.370%
2025-10-15	18.8300	18.8300	18.2000	18.6000	+0.541%	33	5,237	-97.419%
2025-10-14	18.6600	19.0000	18.1500	18.5000	-0.538%	16	5,212	-97.405%
2025-10-13	18.7500	18.8000	18.3100	18.6000	+4.202%	20	5,217	-97.419%
2025-10-10	19.8500	19.8500	17.8500	17.8500	-10.076%	114	5,210	-97.311%
2025-10-09	20.7200	20.9600	19.6000	19.8500	-6.147%	17	5,178	-97.582%
2025-10-08	21.2000	21.2000	20.8000	21.1500	+1.683%	7	5,182	-97.730%
2025-10-07	21.6500	21.6500	20.0000	20.8000	-6.180%	6	5,182	-97.692%
2025-10-06	21.1500	22.8800	21.1500	22.1700	+11.407%	44	5,182	-97.835%
2025-10-03	20.1900	20.4000	19.9000	19.9000	+1.790%	11	5,197	-97.588%
2025-10-02	19.2500	20.0000	18.5500	19.5500	-1.511%	72	5,194	-97.545%
2025-10-01	20.3500	20.3500	19.8500	19.8500	-2.313%	21	5,158	-97.582%
2025-09-30	21.4000	21.4000	19.9500	20.3200	-6.273%	12	5,159	-97.638%
2025-09-29	21.6500	22.5000	21.6500	21.6800	+4.231%	16	5,156	-97.786%
2025-09-26	20.4000	20.8500	20.2500	20.8000	+0.483%	14	5,156	-97.692%
2025-09-25	20.6500	20.7000	19.2500	20.7000	+0.485%	17	5,162	-97.681%
2025-09-24	21.2000	21.2000	20.4000	20.6000	-1.057%	124	5,166	-97.670%
2025-09-23	21.5000	21.6000	20.6500	20.8200	-6.971%	34	5,122	-97.695%
2025-09-22	22.7900	23.7700	22.2500	22.3800	+6.826%	86	5,122	-97.855%
2025-09-19	20.2500	21.2000	20.2500	20.9500	+13.921%	49	5,098	-97.709%
2025-09-18	18.0000	18.7000	17.9700	18.3900	+3.898%	32	5,091	-97.390%
2025-09-17	18.5000	18.5500	17.0000	17.7000	-15.914%	63	5,102	-97.288%
2025-09-16	21.0000	21.2000	20.5000	21.0500	-0.237%	14	5,064	-97.720%
2025-09-15	20.3000	21.1000	19.6500	21.1000	+11.640%	30	5,073	-97.725%
2025-09-12	18.4200	19.0500	18.0000	18.9000	+1.887%	7	5,066	-97.460%
2025-09-11	19.0700	19.0700	18.3000	18.5500	+2.543%	17	5,068	-97.412%
2025-09-10	19.2000	19.2000	18.0900	18.0900	-3.520%	9	5,068	-97.347%
2025-09-09	18.3000	18.7500	17.4500	18.7500	+2.740%	19	5,063	-97.440%
2025-09-08	17.8000	18.2500	17.4500	18.2500	+13.424%	6	5,061	-97.370%
2025-09-05	16.0000	17.0000	15.2000	16.0900	-13.495%	13	5,060	-97.017%
2025-09-03	18.6000	18.6000	18.6000	18.6000	+5.682%	1	5,053	-97.419%
2025-09-02	17.5000	17.6000	17.3100	17.6000	+0.571%	9	5,053	-97.273%
2025-08-29	18.5800	18.5800	16.8500	17.5000	-7.895%	16	5,051	-97.257%
2025-08-28	19.0000	19.0000	19.0000	19.0000	-6.726%	2	5,051	-97.474%
2025-08-26	19.3900	20.3700	19.3900	20.3700	+4.462%	2	5,049	-97.644%
2025-08-25	19.5000	19.5000	19.5000	19.5000	-4.412%	6	5,048	-97.538%
2025-08-22	18.7500	20.4500	18.7500	20.4000	+12.957%	20	5,042	-97.647%
2025-08-21	18.0000	18.0600	18.0000	18.0600	+0.333%	2	5,039	-97.342%
2025-08-20	18.7000	18.7000	17.1500	18.0000	-6.250%	19	5,039	-97.333%
2025-08-19	19.0100	19.9000	18.7000	19.2000	+5.611%	42	5,040	-97.500%
2025-08-18	17.7500	18.5500	17.7000	18.1800	+4.603%	34	5,051	-97.360%
2025-08-15	17.6500	18.5000	17.3000	17.3800	+1.697%	95	5,050	-97.238%
2025-08-14	16.5000	17.0900	16.0000	17.0900	+5.494%	14	5,035	-97.191%
2025-08-13	16.2000	16.2500	16.0000	16.2000	-5.759%	22	5,035	-97.037%
2025-08-12	17.1000	17.1900	17.1000	17.1900	+4.498%	3	5,036	-97.208%
2025-08-11	16.8000	16.8000	16.4500	16.4500	+4.114%	2	5,036	-97.082%
2025-08-08	18.4000	18.4000	15.0000	15.8000	-9.714%	16	5,036	-96.962%
2025-08-07	16.5200	17.5000	14.9000	17.5000	+14.754%	20	5,032	-97.257%
2025-08-06	15.9500	16.0900	15.0000	15.2500	-12.356%	41	5,024	-96.852%
2025-08-05	16.9400	17.4000	16.9400	17.4000	+13.355%	3	5,010	-97.241%
2025-08-04	15.4600	16.2200	15.3500	15.3500	+5.862%	10	5,010	-96.873%
2025-08-01	14.5000	14.5000	14.1100	14.5000	-5.660%	12	5,001	-96.690%
2025-07-31	14.9000	15.4000	14.9000	15.3700	+2.467%	13	5,001	-96.877%
2025-07-30	15.2000	15.2000	15.0000	15.0000	+1.833%	14	5,010	-96.800%
2025-07-29	16.1000	16.1500	14.6500	14.7300	-15.829%	19	5,002	-96.741%
2025-07-28	18.0000	18.0000	17.5000	17.5000	+0.575%	3	5,003	-97.257%
2025-07-25	19.2000	19.2000	17.3200	17.4000	-7.447%	11	5,002	-97.241%
2025-07-24	18.8500	19.0000	18.8000	18.8000	+10.588%	5	4,996	-97.447%
2025-07-23	17.3900	17.8500	17.0000	17.0000	-7.357%	6	4,998	-97.176%
2025-07-22	18.3500	18.3500	18.3500	18.3500	+2.342%	2	4,994	-97.384%
2025-07-21	18.7500	18.7500	17.9300	17.9300	+2.751%	4	4,994	-97.323%
2025-07-18	17.9000	17.9000	17.2000	17.4500	-1.133%	19	4,995	-97.249%
2025-07-17	17.9500	18.7500	17.6300	17.6500	0.000%	45	4,993	-97.280%
2025-07-16	18.6500	18.6500	17.5000	17.6500	-5.867%	17	4,975	-97.280%
2025-07-15	20.1000	20.1000	18.7500	18.7500	-6.948%	11	4,983	-97.440%
2025-07-14	20.4500	20.4500	19.9500	20.1500	-7.271%	3,007	4,983	-97.618%
2025-07-11	22.0000	22.0000	21.4000	21.7300	-0.640%	5	1,982	-97.791%
2025-07-10	21.5000	22.4500	21.5000	21.8700	+3.748%	5	1,982	-97.805%
2025-07-09	22.6500	22.6500	21.0800	21.0800	-5.893%	39	1,981	-97.723%
2025-07-08	22.5000	22.5500	21.5800	22.4000	+5.412%	126	1,982	-97.857%
2025-07-07	21.5300	22.6000	21.2500	21.2500	+4.680%	72	1,997	-97.741%
2025-07-02	20.4000	20.4000	20.0500	20.3000	+8.267%	5	1,970	-97.635%
2025-07-01	18.7500	18.7500	18.7500	18.7500	-5.303%	1	1,978	-97.440%
2025-06-30	19.2000	19.9000	19.2000	19.8000	+10.000%	10	1,978	-97.576%
2025-06-27	18.8100	18.8100	18.0000	18.0000	-10.891%	12	1,979	-97.333%
2025-06-26	19.4500	21.2000	19.4500	20.2000	+9.307%	606	1,976	-97.624%
2025-06-25	19.2500	19.4400	18.4800	18.4800	-7.136%	8	2,189	-97.403%
2025-06-24	19.5000	19.9000	19.4000	19.9000	+42.143%	9	2,190	-97.588%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-6.040%	5	2,190	-96.571%
2025-06-18	15.5500	15.5500	14.9000	14.9000	-1.325%	6	2,184	-96.779%
2025-06-17	15.1000	15.1000	15.1000	15.1000	+2.651%	1	2,184	-96.821%
2025-06-13	14.7100	14.7100	14.7100	14.7100	-13.215%	2	2,184	-96.737%
2025-06-10	16.9500	16.9500	16.9500	16.9500	-0.587%	1	2,184	-97.168%
2025-06-09	17.0500	17.0500	17.0500	17.0500	+16.861%	1	2,184	-97.185%
2025-06-03	14.6300	14.6300	14.5900	14.5900	-4.641%	30	2,183	-96.710%
2025-06-02	15.3000	15.3000	15.3000	15.3000	+0.990%	11	2,198	-96.863%
2025-05-30	14.9500	15.1500	14.6500	15.1500	-3.195%	30	2,209	-96.832%
2025-05-29	15.6500	15.6500	15.6500	15.6500	-16.755%	10	2,209	-96.933%
2025-05-28	18.7500	18.8100	18.7500	18.8000	+0.642%	38	2,199	-97.447%
2025-05-27	17.7800	18.6800	17.7800	18.6800	+3.778%	59	2,197	-97.430%
2025-05-23	18.1000	18.1000	18.0000	18.0000	-0.936%	12	2,218	-97.333%
2025-05-22	18.2900	18.5000	18.1700	18.1700	-1.250%	11	2,218	-97.358%
2025-05-21	18.4000	18.4000	18.4000	18.4000	-11.962%	3	2,210	-97.391%
2025-05-20	21.1900	22.0500	20.9000	20.9000	+0.529%	23	2,207	-97.703%
2025-05-19	20.4300	20.7900	20.4300	20.7900	+0.581%	6	2,200	-97.691%
2025-05-16	21.6000	21.6000	20.6700	20.6700	+7.377%	42	2,200	-97.678%
2025-05-15	19.3200	19.6200	19.2500	19.2500	-1.282%	6	2,179	-97.506%
2025-05-14	19.5800	20.0000	19.2000	19.5000	-4.878%	13	2,182	-97.538%
2025-05-13	18.4000	20.5000	18.4000	20.5000	+23.494%	359	2,182	-97.659%
2025-05-12	14.6900	16.6000	14.6900	16.6000	+13.465%	8	1,880	-97.108%
2025-05-09	14.5000	14.6300	14.5000	14.6300	-1.282%	4	1,878	-96.719%
2025-05-08	14.6700	14.8200	14.6700	14.8200	-5.725%	8	1,876	-96.761%
2025-05-07	15.3500	15.7500	15.3500	15.7200	-6.484%	15	1,868	-96.947%
2025-05-05	16.8900	16.9900	16.8100	16.8100	+3.765%	4	1,869	-97.145%
2025-05-02	15.2000	16.2000	15.0200	16.2000	+15.714%	20	1,867	-97.037%
2025-04-30	12.5000	14.0000	12.5000	14.0000	+12.000%	11	1,866	-96.571%
2025-04-29	12.5000	12.5000	12.5000	12.5000	+10.619%	9	1,868	-96.160%
2025-04-24	11.0000	11.3000	11.0000	11.3000	+3.670%	16	1,859	-95.752%
2025-04-22	10.9000	10.9000	10.9000	10.9000	+9.000%	1	1,855	-95.596%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-3.007%	2	1,854	-95.200%
2025-04-11	10.3000	10.3100	10.3000	10.3100	+12.555%	10	1,852	-95.344%
2025-04-10	9.3500	9.3500	9.1600	9.1600	-5.955%	13	1,857	-94.760%
2025-04-09	9.7400	9.7400	9.7400	9.7400	+29.867%	2	1,850	-95.072%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-9.091%	1	1,852	-93.600%
2025-04-07	8.2500	8.2500	8.2500	8.2500	-7.821%	10	1,851	-94.182%
2025-04-03	9.1800	10.0000	8.9500	8.9500	-13.359%	9	1,841	-94.637%
2025-03-28	10.3300	10.3300	10.3300	10.3300	-7.437%	20	1,844	-95.353%
2025-03-20	11.1600	11.1600	11.1600	11.1600	+13.761%	1	1,850	-95.699%
2025-03-14	9.8000	9.8100	9.8000	9.8100	+1.658%	14	1,849	-95.107%
2025-03-13	9.6500	9.6500	9.6500	9.6500	-0.822%	2	1,847	-95.026%
2025-03-12	9.5000	9.8500	9.5000	9.7300	-7.333%	12	1,847	-95.067%
2025-03-10	10.5000	10.5000	10.5000	10.5000	-6.250%	1	1,843	-95.429%
2025-03-07	11.2500	11.2500	11.2000	11.2000	-4.274%	104	1,843	-95.714%
2025-03-04	11.9500	11.9500	11.7000	11.7000	+1.739%	2	1,804	-95.897%
2025-03-03	12.2500	12.2500	11.5000	11.5000	-0.777%	5	1,803	-95.826%
2025-02-28	11.4700	11.5900	11.4700	11.5900	+2.566%	30	1,803	-95.858%
2025-02-27	12.2200	12.2200	11.3000	11.3000	+4.147%	4	1,793	-95.752%
2025-02-25	11.1000	11.1000	10.8500	10.8500	-18.113%	3	1,795	-95.576%
2025-02-21	14.4600	14.4600	13.2500	13.2500	-11.014%	8	1,795	-96.377%
2025-02-20	14.6000	14.8900	14.4000	14.8900	+5.379%	3	1,795	-96.776%
2025-02-19	14.1300	14.1300	14.1300	14.1300	-4.656%	1	1,792	-96.603%
2025-02-18	14.2500	14.8500	14.2500	14.8200	-0.870%	24	1,793	-96.761%
2025-02-14	14.4400	14.9500	13.7000	14.9500	+6.786%	32	1,799	-96.789%

.dark-mode .Wh0n1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wh0n1z{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C95UBER Jan 15 2027 95.00 Call (UBER270115C00095000)option OPRA

UBER20270115C95
UBER Jan 15 2027 95.00 Call (UBER270115C00095000)
option OPRA