Dark

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

EOD

Aug 3, 2026

1.84+12.195%(+0.20)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9600	1.9600	1.7400	1.8400	+12.195%	124	7,782	0.000%
2026-07-31	1.5600	1.6400	1.5400	1.6400	+2.500%	7	7,826	+12.195%
2026-07-30	1.5500	1.6000	1.4300	1.6000	-14.439%	176	7,824	+15.000%
2026-07-29	1.6200	1.8700	1.6200	1.8700	+12.651%	16	7,916	-1.604%
2026-07-28	1.6200	1.6600	1.5900	1.6600	+16.901%	118	7,916	+10.843%
2026-07-27	1.3000	1.4200	1.2500	1.4200	+11.811%	26	7,914	+29.577%
2026-07-24	1.6800	1.6800	1.2700	1.2700	-18.065%	43	7,912	+44.882%
2026-07-23	1.8200	1.8200	1.5300	1.5500	-13.889%	85	7,888	+18.710%
2026-07-22	1.9600	1.9600	1.8000	1.8000	-15.094%	23	7,827	+2.222%
2026-07-21	2.2500	2.2500	2.1200	2.1200	-8.225%	76	7,844	-13.208%
2026-07-20	2.5000	2.5000	2.3100	2.3100	-3.750%	3	7,783	-20.346%
2026-07-17	2.2000	2.4000	2.2000	2.4000	-4.382%	4	7,782	-23.333%
2026-07-16	3.0300	3.0300	2.5000	2.5100	-4.198%	52	7,781	-26.693%
2026-07-15	2.5000	2.6700	2.5000	2.6200	+9.167%	33	7,780	-29.771%
2026-07-14	2.5600	2.6300	2.4000	2.4000	-18.919%	7	7,778	-23.333%
2026-07-13	3.0500	3.0500	2.9600	2.9600	-2.951%	8	7,777	-37.838%
2026-07-10	3.3000	3.3000	3.0000	3.0500	+3.741%	7	7,777	-39.672%
2026-07-09	2.9400	2.9400	2.9400	2.9400	+7.299%	15	7,776	-37.415%
2026-07-08	2.7700	2.7700	2.6400	2.7400	-13.016%	31	7,772	-32.847%
2026-07-07	3.0000	3.2000	2.8500	3.1500	+9.756%	32	7,741	-41.587%
2026-07-06	2.9000	2.9000	2.8600	2.8700	-5.592%	15	7,726	-35.889%
2026-07-02	2.7800	3.0400	2.7800	3.0400	+10.545%	18	7,727	-39.474%
2026-07-01	2.7500	2.7600	2.7500	2.7500	+5.364%	3	7,727	-33.091%
2026-06-30	2.9500	2.9500	2.6100	2.6100	-25.429%	13	7,727	-29.502%
2026-06-29	3.4000	4.0000	3.2000	3.5000	0.000%	17	7,727	-47.429%
2026-06-26	2.9000	3.8000	2.9000	3.5000	+28.676%	35	7,730	-47.429%
2026-06-25	3.0300	3.0300	2.6400	2.7200	-14.196%	11	7,712	-32.353%
2026-06-24	2.1700	3.7300	2.1700	3.1700	+51.675%	19	7,714	-41.956%
2026-06-23	2.2000	2.2000	2.0500	2.0900	-21.132%	4	7,713	-11.962%
2026-06-22	2.4100	2.6500	2.3000	2.6500	+3.922%	38	7,715	-30.566%
2026-06-18	2.6000	2.7600	2.5500	2.5500	-15.000%	29	7,720	-27.843%
2026-06-16	3.1000	3.2000	2.9800	3.0000	+3.093%	12	7,720	-38.667%
2026-06-15	2.6700	3.0000	2.6700	2.9100	+48.469%	38	7,704	-36.770%
2026-06-12	2.1500	2.1500	1.9000	1.9600	-4.390%	65	7,704	-6.122%
2026-06-11	2.1000	2.1600	1.9700	2.0500	-9.292%	18	7,704	-10.244%
2026-06-10	2.2000	2.3200	2.2000	2.2600	-11.024%	46	7,700	-18.584%
2026-06-09	2.5600	2.7300	2.3700	2.5400	-1.550%	114	7,712	-27.559%
2026-06-08	3.0500	3.0500	2.5800	2.5800	-0.386%	37	7,738	-28.682%
2026-06-05	2.9500	2.9500	2.5900	2.5900	-19.063%	31	7,713	-28.958%
2026-06-04	3.5000	3.5500	3.1700	3.2000	+3.560%	25	7,709	-42.500%
2026-06-03	3.0800	3.1000	2.8100	3.0900	-7.761%	35	7,690	-40.453%
2026-06-02	3.5000	3.5000	3.2500	3.3500	-14.103%	19	7,661	-45.075%
2026-06-01	3.3900	4.0500	3.3500	3.9000	+27.869%	59	7,659	-52.821%
2026-05-29	3.0000	3.3000	3.0000	3.0500	+5.172%	41	7,639	-39.672%
2026-05-28	2.7200	2.9000	2.5600	2.9000	-1.695%	31	7,632	-36.552%
2026-05-27	2.7000	2.9500	2.6900	2.9500	+6.498%	51	7,626	-37.627%
2026-05-26	2.9500	3.0000	2.6200	2.7700	-10.356%	57	7,625	-33.574%
2026-05-22	3.6000	3.6000	2.9400	3.0900	-20.361%	23	7,596	-40.453%
2026-05-20	3.5000	3.9000	3.5000	3.8800	+2.646%	79	7,581	-52.577%
2026-05-19	3.7300	3.7800	3.7000	3.7800	-1.563%	100	7,573	-51.323%
2026-05-18	3.7500	3.8500	3.7000	3.8400	-1.285%	215	7,573	-52.083%
2026-05-15	3.5800	3.8900	3.5800	3.8900	+3.733%	2	7,573	-52.699%
2026-05-14	3.4600	3.8000	3.4000	3.7500	-2.597%	28	7,306	-50.933%
2026-05-13	3.7900	3.9800	3.7900	3.8500	-11.899%	19	7,306	-52.208%
2026-05-12	4.1800	4.3700	4.1800	4.3700	+0.924%	10	7,306	-57.895%
2026-05-11	4.1400	4.7200	4.1400	4.3300	+8.250%	21	7,306	-57.506%
2026-05-08	4.1500	4.2800	4.0000	4.0000	-14.894%	57	7,293	-54.000%
2026-05-07	5.8400	5.8400	4.5000	4.7000	-12.963%	10	7,335	-60.851%
2026-05-06	5.0000	5.5500	4.9300	5.4000	+38.462%	177	7,332	-65.926%
2026-05-05	4.2000	4.2000	3.8600	3.9000	-2.500%	80	7,242	-52.821%
2026-05-04	4.2500	4.2500	4.0000	4.0000	-10.112%	19	7,173	-54.000%
2026-05-01	4.4500	4.5300	4.4500	4.4500	+1.136%	14	7,167	-58.652%
2026-04-30	3.9500	4.4000	3.9500	4.4000	+6.796%	12	7,167	-58.182%
2026-04-29	4.1200	4.1200	4.1200	4.1200	-5.069%	1	7,171	-55.340%
2026-04-28	4.9200	4.9200	4.3400	4.3400	-14.059%	20	7,170	-57.604%
2026-04-27	4.5200	5.0500	4.5200	5.0500	+23.171%	13	7,169	-63.564%
2026-04-24	4.1500	4.1700	4.1000	4.1000	-2.381%	4	7,169	-55.122%
2026-04-23	4.2000	4.4000	4.2000	4.2000	-11.205%	3	7,170	-56.190%
2026-04-22	5.1300	5.1300	4.6000	4.7300	-9.733%	45	7,169	-61.099%
2026-04-21	5.4500	5.9000	5.2400	5.2400	-0.190%	10	7,166	-64.885%
2026-04-20	4.9000	5.2500	4.7000	5.2500	0.000%	28	7,166	-64.952%
2026-04-17	5.1000	5.5500	5.1000	5.2500	+2.740%	44	7,150	-64.952%
2026-04-16	5.3500	5.3500	5.0200	5.1100	-3.585%	12	7,150	-63.992%
2026-04-15	4.7500	5.3000	4.6500	5.3000	+43.243%	115	7,150	-65.283%
2026-04-14	3.8000	3.8500	3.7000	3.7000	0.000%	475	7,225	-50.270%
2026-04-13	3.5800	3.8000	3.5800	3.7000	+15.625%	17	6,768	-50.270%
2026-04-10	3.3200	3.4500	3.1500	3.2000	-7.246%	69	6,768	-42.500%
2026-04-09	3.2500	3.4500	3.2500	3.4500	-12.437%	3	6,768	-46.667%
2026-04-08	4.1500	4.1500	3.9400	3.9400	+6.486%	32	6,768	-53.299%
2026-04-07	3.9000	3.9700	3.7000	3.7000	-9.756%	6	6,762	-50.270%
2026-04-06	3.9000	4.1000	3.9000	4.1000	+8.466%	15	6,759	-55.122%
2026-04-02	3.8500	3.8500	3.7000	3.7800	-6.667%	40	6,771	-51.323%
2026-04-01	4.0700	4.0800	4.0000	4.0500	+4.113%	4	6,771	-54.568%
2026-03-31	3.4500	3.8900	3.4500	3.8900	+8.056%	4	6,771	-52.699%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+7.463%	1	6,768	-48.889%
2026-03-27	3.7000	3.7000	3.3400	3.3500	-8.719%	31	6,768	-45.075%
2026-03-26	4.2000	4.2200	3.6600	3.6700	-19.694%	44	6,766	-49.864%
2026-03-25	4.4600	4.5700	4.4500	4.5700	+4.100%	3	6,784	-59.737%
2026-03-24	4.7500	4.7500	4.1200	4.3900	-13.922%	45	6,782	-58.087%
2026-03-23	5.0500	5.1000	5.0500	5.1000	+4.082%	2	6,786	-63.922%
2026-03-20	5.0000	5.3500	4.9000	4.9000	-12.500%	14	6,785	-62.449%
2026-03-19	6.1000	6.1000	5.6000	5.6000	-7.438%	9	6,788	-67.143%
2026-03-18	5.7500	6.0500	5.7500	6.0500	-0.820%	78	6,784	-69.587%
2026-03-17	6.5000	6.7000	6.1000	6.1000	+13.173%	46	6,708	-69.836%
2026-03-16	5.1500	5.3900	5.1500	5.3900	+13.474%	3	6,712	-65.863%
2026-03-13	5.3000	5.3000	4.7500	4.7500	-0.419%	8	6,709	-61.263%
2026-03-12	5.1500	5.1500	4.7700	4.7700	-3.049%	9	6,706	-61.426%
2026-03-11	5.4100	5.4100	4.9000	4.9200	+10.562%	59	6,699	-62.602%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-12.055%	1	6,725	-58.652%
2026-03-09	5.0600	5.0600	5.0600	5.0600	-5.421%	5	6,725	-63.636%
2026-03-06	5.3200	5.4000	5.1700	5.3500	-2.727%	47	6,725	-65.607%
2026-03-05	6.3400	6.3400	5.5000	5.5000	-5.009%	286	6,720	-66.545%
2026-03-04	5.8000	5.8000	5.6500	5.7900	-2.689%	31	6,720	-68.221%
2026-03-03	6.0000	6.0000	5.8500	5.9500	-0.502%	5	6,717	-69.076%
2026-03-02	5.6200	6.0600	5.6200	5.9800	+8.925%	33	6,716	-69.231%
2026-02-27	5.7900	6.0400	5.4900	5.4900	-6.154%	28	6,723	-66.485%
2026-02-26	5.1200	6.0000	5.1200	5.8500	+25.000%	40	6,714	-68.547%
2026-02-25	4.8000	5.0000	4.6800	4.6800	+4.933%	47	6,694	-60.684%
2026-02-24	4.3700	4.5000	4.3500	4.4600	+6.190%	39	6,694	-58.744%
2026-02-23	4.1000	4.4500	4.1000	4.2000	-18.447%	15	6,711	-56.190%
2026-02-20	4.7500	5.2000	4.7500	5.1500	+3.000%	7	6,717	-64.272%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+5.263%	1	6,714	-63.200%
2026-02-18	4.5800	4.8000	4.5800	4.7500	+12.559%	12	6,713	-61.263%
2026-02-17	4.2000	4.2200	4.0500	4.2200	+5.500%	57	6,708	-56.398%
2026-02-13	4.4200	4.4200	4.0000	4.0000	-6.977%	1,069	5,662	-54.000%
2026-02-12	4.7000	4.7500	4.0000	4.3000	-1.149%	31	5,662	-57.209%
2026-02-11	4.8000	4.8000	4.2500	4.3500	-15.861%	46	5,670	-57.701%
2026-02-10	5.1700	5.1700	5.1700	5.1700	-1.524%	1	5,700	-64.410%
2026-02-09	5.4500	5.4500	5.2500	5.2500	-4.545%	8	5,701	-64.952%
2026-02-06	5.1500	5.5000	5.1000	5.5000	-5.172%	83	5,697	-66.545%
2026-02-05	4.6500	6.4000	4.6500	5.8000	+8.411%	28	5,744	-68.276%
2026-02-04	6.5000	6.5000	4.5800	5.3500	-22.688%	103	5,740	-65.607%
2026-02-03	7.5000	7.5000	6.8000	6.9200	-17.126%	126	5,723	-73.410%
2026-02-02	7.9600	8.5800	7.9600	8.3500	+6.369%	25	5,725	-77.964%
2026-01-30	8.5100	8.5100	7.7000	7.8500	-9.770%	53	5,702	-76.561%
2026-01-29	7.6000	8.7000	7.6000	8.7000	+11.538%	6	5,736	-78.851%
2026-01-28	8.4500	8.5000	7.8000	7.8000	-9.302%	42	5,738	-76.410%
2026-01-27	8.3000	8.6000	8.1000	8.6000	+1.176%	94	5,737	-78.605%
2026-01-23	9.1700	10.0000	8.5000	8.5000	-9.091%	22	5,748	-78.353%
2026-01-22	9.6000	9.6500	9.0400	9.3500	-10.096%	92	5,738	-80.321%
2026-01-21	9.5000	10.5000	9.5000	10.4000	+8.333%	139	5,652	-82.308%
2026-01-20	9.2500	9.6000	9.2500	9.6000	-5.419%	32	5,653	-80.833%
2026-01-16	9.4300	10.1500	9.4300	10.1500	+2.010%	45	5,670	-81.872%
2026-01-15	10.4600	10.4600	9.9500	9.9500	+0.302%	2	5,670	-81.508%
2026-01-14	10.3500	10.3500	9.9200	9.9200	-8.403%	76	5,670	-81.452%
2026-01-13	10.3000	10.8500	10.3000	10.8300	+8.084%	7	5,673	-83.010%
2026-01-12	10.3300	10.3300	9.8000	10.0200	-7.565%	23	5,671	-81.637%
2026-01-09	11.6000	11.6000	10.6000	10.8400	-9.289%	17	5,666	-83.026%
2026-01-08	11.0000	11.9500	11.0000	11.9500	+7.175%	9	5,656	-84.603%
2026-01-07	12.0000	12.0000	11.1500	11.1500	+4.401%	3	5,654	-83.498%
2026-01-06	10.0000	11.2000	10.0000	10.6800	+23.468%	30	5,651	-82.772%
2026-01-05	9.3200	9.4500	8.2500	8.6500	-6.989%	16	5,641	-78.728%
2026-01-02	9.0600	9.3000	9.0600	9.3000	+4.848%	3	5,639	-80.215%
2025-12-31	8.9500	9.0000	8.8700	8.8700	-0.113%	7	5,635	-79.256%
2025-12-30	8.9200	9.0700	8.8800	8.8800	+2.069%	23	5,635	-79.279%
2025-12-29	9.0000	9.0000	8.5400	8.7000	+0.115%	13	5,647	-78.851%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-3.444%	1	5,647	-78.826%
2025-12-24	8.5000	9.0000	8.5000	9.0000	+4.530%	18	5,647	-79.556%
2025-12-23	8.8000	8.9500	8.4500	8.6100	-3.799%	27	5,647	-78.630%
2025-12-22	9.2000	9.4000	8.9000	8.9500	+12.579%	27	5,652	-79.441%
2025-12-19	8.1000	8.1000	7.9000	7.9500	-7.018%	12	5,639	-76.855%
2025-12-18	8.8200	8.8200	8.5500	8.5500	+1.544%	23	5,637	-78.480%
2025-12-17	9.0300	9.0300	8.4200	8.4200	-6.444%	22	5,638	-78.147%
2025-12-16	9.6000	9.6000	8.9500	9.0000	-5.660%	61	5,640	-79.556%
2025-12-15	10.3000	10.3000	9.5400	9.5400	-16.316%	21	5,616	-80.713%
2025-12-12	11.5100	11.5100	11.2600	11.4000	+2.981%	34	5,613	-83.860%
2025-12-11	10.7900	11.2000	10.7900	11.0700	-5.385%	4	5,601	-83.379%
2025-12-10	12.1500	12.5000	9.9500	11.7000	-15.888%	53	5,599	-84.274%
2025-12-09	14.2200	14.2900	13.9100	13.9100	-9.675%	13	5,573	-86.772%
2025-12-08	15.3700	15.4000	15.0000	15.4000	+1.583%	13	5,562	-88.052%
2025-12-05	14.8500	15.3100	14.8500	15.1600	+4.552%	6	5,569	-87.863%
2025-12-04	14.3000	14.5000	14.0000	14.5000	+0.346%	35	5,568	-87.310%
2025-12-03	14.4300	15.2500	14.2900	14.4500	+12.016%	58	5,578	-87.266%
2025-12-02	12.2500	13.3000	12.2400	12.9000	+5.738%	11	5,557	-85.736%
2025-12-01	12.7000	12.7000	12.1000	12.2000	-5.500%	5	5,560	-84.918%
2025-11-28	12.9100	12.9100	12.9100	12.9100	-2.197%	5	5,558	-85.747%
2025-11-26	12.2000	13.2000	11.9600	13.2000	+21.101%	4	5,556	-86.061%
2025-11-25	11.1000	11.2200	10.5900	10.9000	-1.802%	10	5,556	-83.119%
2025-11-24	11.2000	11.4000	11.0000	11.1000	-0.448%	28	5,558	-83.423%
2025-11-21	11.3000	11.6000	11.0000	11.1500	-5.907%	69	5,559	-83.498%
2025-11-20	15.0100	15.0100	11.8000	11.8500	-18.836%	15	5,552	-84.473%
2025-11-19	15.5500	15.5500	14.5000	14.6000	-6.109%	9	5,555	-87.397%
2025-11-18	16.5000	16.5000	14.9000	15.5500	-3.536%	9	5,554	-88.167%
2025-11-17	16.2500	18.0000	15.5500	16.1200	+2.025%	27	5,546	-88.586%
2025-11-14	14.2500	16.9000	14.2500	15.8000	-2.948%	20	5,531	-88.354%
2025-11-13	16.7400	17.2000	16.2800	16.2800	-6.971%	25	5,531	-88.698%
2025-11-12	17.4500	17.9000	17.3000	17.5000	+3.245%	8	5,513	-89.486%
2025-11-11	15.6500	17.6000	15.6500	16.9500	-1.739%	29	5,512	-89.145%
2025-11-10	16.7000	17.5000	16.2000	17.2500	+7.143%	35	5,510	-89.333%
2025-11-07	16.3000	16.3500	15.1500	16.1000	-2.068%	14	5,504	-88.571%
2025-11-06	16.4000	17.0000	15.8500	16.4400	-2.722%	52	5,503	-88.808%
2025-11-05	17.9900	18.0500	16.7000	16.9000	-8.599%	49	5,499	-89.112%
2025-11-04	16.2500	18.4900	16.2500	18.4900	-15.955%	246	5,525	-90.049%
2025-11-03	20.2000	22.0000	19.8500	22.0000	+10.000%	43	5,357	-91.636%
2025-10-31	20.0000	20.4500	19.6000	20.0000	+2.407%	50	5,357	-90.800%
2025-10-30	19.3000	20.6000	19.3000	19.5300	+2.305%	62	5,353	-90.579%
2025-10-29	19.3500	20.8500	17.0100	19.0900	-1.344%	24	5,368	-90.361%
2025-10-28	19.5000	20.4500	18.9000	19.3500	-0.514%	58	5,363	-90.491%
2025-10-27	18.4500	19.5000	18.4500	19.4500	+7.045%	16	5,356	-90.540%
2025-10-24	18.5200	18.8200	18.0000	18.1700	-3.351%	41	5,356	-89.873%
2025-10-23	17.8000	19.2000	17.6500	18.8000	+11.177%	40	5,351	-90.213%
2025-10-22	17.0000	18.0000	16.6700	16.9100	-6.575%	21	5,351	-89.119%
2025-10-21	17.6000	18.1800	17.6000	18.1000	+1.117%	25	5,349	-89.834%
2025-10-20	17.8000	18.2000	17.7500	17.9000	+2.992%	25	5,339	-89.721%
2025-10-17	17.5300	17.6000	17.1000	17.3800	-4.767%	86	5,337	-89.413%
2025-10-16	19.0500	19.0500	16.9800	18.2500	-1.882%	40	5,256	-89.918%
2025-10-15	18.8300	18.8300	18.2000	18.6000	+0.541%	33	5,237	-90.108%
2025-10-14	18.6600	19.0000	18.1500	18.5000	-0.538%	16	5,212	-90.054%
2025-10-13	18.7500	18.8000	18.3100	18.6000	+4.202%	20	5,217	-90.108%
2025-10-10	19.8500	19.8500	17.8500	17.8500	-10.076%	114	5,210	-89.692%
2025-10-09	20.7200	20.9600	19.6000	19.8500	-6.147%	17	5,178	-90.730%
2025-10-08	21.2000	21.2000	20.8000	21.1500	+1.683%	7	5,182	-91.300%
2025-10-07	21.6500	21.6500	20.0000	20.8000	-6.180%	6	5,182	-91.154%
2025-10-06	21.1500	22.8800	21.1500	22.1700	+11.407%	44	5,182	-91.700%
2025-10-03	20.1900	20.4000	19.9000	19.9000	+1.790%	11	5,197	-90.754%
2025-10-02	19.2500	20.0000	18.5500	19.5500	-1.511%	72	5,194	-90.588%
2025-10-01	20.3500	20.3500	19.8500	19.8500	-2.313%	21	5,158	-90.730%
2025-09-30	21.4000	21.4000	19.9500	20.3200	-6.273%	12	5,159	-90.945%
2025-09-29	21.6500	22.5000	21.6500	21.6800	+4.231%	16	5,156	-91.513%
2025-09-26	20.4000	20.8500	20.2500	20.8000	+0.483%	14	5,156	-91.154%
2025-09-25	20.6500	20.7000	19.2500	20.7000	+0.485%	17	5,162	-91.111%
2025-09-24	21.2000	21.2000	20.4000	20.6000	-1.057%	124	5,166	-91.068%
2025-09-23	21.5000	21.6000	20.6500	20.8200	-6.971%	34	5,122	-91.162%
2025-09-22	22.7900	23.7700	22.2500	22.3800	+6.826%	86	5,122	-91.778%
2025-09-19	20.2500	21.2000	20.2500	20.9500	+13.921%	49	5,098	-91.217%
2025-09-18	18.0000	18.7000	17.9700	18.3900	+3.898%	32	5,091	-89.995%
2025-09-17	18.5000	18.5500	17.0000	17.7000	-15.914%	63	5,102	-89.605%
2025-09-16	21.0000	21.2000	20.5000	21.0500	-0.237%	14	5,064	-91.259%
2025-09-15	20.3000	21.1000	19.6500	21.1000	+11.640%	30	5,073	-91.280%
2025-09-12	18.4200	19.0500	18.0000	18.9000	+1.887%	7	5,066	-90.265%
2025-09-11	19.0700	19.0700	18.3000	18.5500	+2.543%	17	5,068	-90.081%
2025-09-10	19.2000	19.2000	18.0900	18.0900	-3.520%	9	5,068	-89.829%
2025-09-09	18.3000	18.7500	17.4500	18.7500	+2.740%	19	5,063	-90.187%
2025-09-08	17.8000	18.2500	17.4500	18.2500	+13.424%	6	5,061	-89.918%
2025-09-05	16.0000	17.0000	15.2000	16.0900	-13.495%	13	5,060	-88.564%
2025-09-03	18.6000	18.6000	18.6000	18.6000	+5.682%	1	5,053	-90.108%
2025-09-02	17.5000	17.6000	17.3100	17.6000	+0.571%	9	5,053	-89.545%
2025-08-29	18.5800	18.5800	16.8500	17.5000	-7.895%	16	5,051	-89.486%
2025-08-28	19.0000	19.0000	19.0000	19.0000	-6.726%	2	5,051	-90.316%
2025-08-26	19.3900	20.3700	19.3900	20.3700	+4.462%	2	5,049	-90.967%
2025-08-25	19.5000	19.5000	19.5000	19.5000	-4.412%	6	5,048	-90.564%
2025-08-22	18.7500	20.4500	18.7500	20.4000	+12.957%	20	5,042	-90.980%
2025-08-21	18.0000	18.0600	18.0000	18.0600	+0.333%	2	5,039	-89.812%
2025-08-20	18.7000	18.7000	17.1500	18.0000	-6.250%	19	5,039	-89.778%
2025-08-19	19.0100	19.9000	18.7000	19.2000	+5.611%	42	5,040	-90.417%
2025-08-18	17.7500	18.5500	17.7000	18.1800	+4.603%	34	5,051	-89.879%
2025-08-15	17.6500	18.5000	17.3000	17.3800	+1.697%	95	5,050	-89.413%
2025-08-14	16.5000	17.0900	16.0000	17.0900	+5.494%	14	5,035	-89.233%
2025-08-13	16.2000	16.2500	16.0000	16.2000	-5.759%	22	5,035	-88.642%
2025-08-12	17.1000	17.1900	17.1000	17.1900	+4.498%	3	5,036	-89.296%
2025-08-11	16.8000	16.8000	16.4500	16.4500	+4.114%	2	5,036	-88.815%
2025-08-08	18.4000	18.4000	15.0000	15.8000	-9.714%	16	5,036	-88.354%
2025-08-07	16.5200	17.5000	14.9000	17.5000	+14.754%	20	5,032	-89.486%
2025-08-06	15.9500	16.0900	15.0000	15.2500	-12.356%	41	5,024	-87.934%
2025-08-05	16.9400	17.4000	16.9400	17.4000	+13.355%	3	5,010	-89.425%
2025-08-04	15.4600	16.2200	15.3500	15.3500	+5.862%	10	5,010	-88.013%
2025-08-01	14.5000	14.5000	14.1100	14.5000	-5.660%	12	5,001	-87.310%
2025-07-31	14.9000	15.4000	14.9000	15.3700	+2.467%	13	5,001	-88.029%
2025-07-30	15.2000	15.2000	15.0000	15.0000	+1.833%	14	5,010	-87.733%
2025-07-29	16.1000	16.1500	14.6500	14.7300	-15.829%	19	5,002	-87.508%
2025-07-28	18.0000	18.0000	17.5000	17.5000	+0.575%	3	5,003	-89.486%
2025-07-25	19.2000	19.2000	17.3200	17.4000	-7.447%	11	5,002	-89.425%
2025-07-24	18.8500	19.0000	18.8000	18.8000	+10.588%	5	4,996	-90.213%
2025-07-23	17.3900	17.8500	17.0000	17.0000	-7.357%	6	4,998	-89.176%
2025-07-22	18.3500	18.3500	18.3500	18.3500	+2.342%	2	4,994	-89.973%
2025-07-21	18.7500	18.7500	17.9300	17.9300	+2.751%	4	4,994	-89.738%
2025-07-18	17.9000	17.9000	17.2000	17.4500	-1.133%	19	4,995	-89.456%
2025-07-17	17.9500	18.7500	17.6300	17.6500	0.000%	45	4,993	-89.575%
2025-07-16	18.6500	18.6500	17.5000	17.6500	-5.867%	17	4,975	-89.575%
2025-07-15	20.1000	20.1000	18.7500	18.7500	-6.948%	11	4,983	-90.187%
2025-07-14	20.4500	20.4500	19.9500	20.1500	-7.271%	3,007	4,983	-90.868%
2025-07-11	22.0000	22.0000	21.4000	21.7300	-0.640%	5	1,982	-91.532%
2025-07-10	21.5000	22.4500	21.5000	21.8700	+3.748%	5	1,982	-91.587%
2025-07-09	22.6500	22.6500	21.0800	21.0800	-5.893%	39	1,981	-91.271%
2025-07-08	22.5000	22.5500	21.5800	22.4000	+5.412%	126	1,982	-91.786%
2025-07-07	21.5300	22.6000	21.2500	21.2500	+4.680%	72	1,997	-91.341%
2025-07-02	20.4000	20.4000	20.0500	20.3000	+8.267%	5	1,970	-90.936%
2025-07-01	18.7500	18.7500	18.7500	18.7500	-5.303%	1	1,978	-90.187%
2025-06-30	19.2000	19.9000	19.2000	19.8000	+10.000%	10	1,978	-90.707%
2025-06-27	18.8100	18.8100	18.0000	18.0000	-10.891%	12	1,979	-89.778%
2025-06-26	19.4500	21.2000	19.4500	20.2000	+9.307%	606	1,976	-90.891%
2025-06-25	19.2500	19.4400	18.4800	18.4800	-7.136%	8	2,189	-90.043%
2025-06-24	19.5000	19.9000	19.4000	19.9000	+42.143%	9	2,190	-90.754%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-6.040%	5	2,190	-86.857%
2025-06-18	15.5500	15.5500	14.9000	14.9000	-1.325%	6	2,184	-87.651%
2025-06-17	15.1000	15.1000	15.1000	15.1000	+2.651%	1	2,184	-87.815%
2025-06-13	14.7100	14.7100	14.7100	14.7100	-13.215%	2	2,184	-87.492%
2025-06-10	16.9500	16.9500	16.9500	16.9500	-0.587%	1	2,184	-89.145%
2025-06-09	17.0500	17.0500	17.0500	17.0500	+16.861%	1	2,184	-89.208%
2025-06-03	14.6300	14.6300	14.5900	14.5900	-4.641%	30	2,183	-87.389%
2025-06-02	15.3000	15.3000	15.3000	15.3000	+0.990%	11	2,198	-87.974%
2025-05-30	14.9500	15.1500	14.6500	15.1500	-3.195%	30	2,209	-87.855%
2025-05-29	15.6500	15.6500	15.6500	15.6500	-16.755%	10	2,209	-88.243%
2025-05-28	18.7500	18.8100	18.7500	18.8000	+0.642%	38	2,199	-90.213%
2025-05-27	17.7800	18.6800	17.7800	18.6800	+3.778%	59	2,197	-90.150%
2025-05-23	18.1000	18.1000	18.0000	18.0000	-0.936%	12	2,218	-89.778%
2025-05-22	18.2900	18.5000	18.1700	18.1700	-1.250%	11	2,218	-89.873%
2025-05-21	18.4000	18.4000	18.4000	18.4000	-11.962%	3	2,210	-90.000%
2025-05-20	21.1900	22.0500	20.9000	20.9000	+0.529%	23	2,207	-91.196%
2025-05-19	20.4300	20.7900	20.4300	20.7900	+0.581%	6	2,200	-91.150%
2025-05-16	21.6000	21.6000	20.6700	20.6700	+7.377%	42	2,200	-91.098%
2025-05-15	19.3200	19.6200	19.2500	19.2500	-1.282%	6	2,179	-90.442%
2025-05-14	19.5800	20.0000	19.2000	19.5000	-4.878%	13	2,182	-90.564%
2025-05-13	18.4000	20.5000	18.4000	20.5000	+23.494%	359	2,182	-91.024%
2025-05-12	14.6900	16.6000	14.6900	16.6000	+13.465%	8	1,880	-88.916%
2025-05-09	14.5000	14.6300	14.5000	14.6300	-1.282%	4	1,878	-87.423%
2025-05-08	14.6700	14.8200	14.6700	14.8200	-5.725%	8	1,876	-87.584%
2025-05-07	15.3500	15.7500	15.3500	15.7200	-6.484%	15	1,868	-88.295%
2025-05-05	16.8900	16.9900	16.8100	16.8100	+3.765%	4	1,869	-89.054%
2025-05-02	15.2000	16.2000	15.0200	16.2000	+15.714%	20	1,867	-88.642%
2025-04-30	12.5000	14.0000	12.5000	14.0000	+12.000%	11	1,866	-86.857%
2025-04-29	12.5000	12.5000	12.5000	12.5000	+10.619%	9	1,868	-85.280%
2025-04-24	11.0000	11.3000	11.0000	11.3000	+3.670%	16	1,859	-83.717%
2025-04-22	10.9000	10.9000	10.9000	10.9000	+9.000%	1	1,855	-83.119%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-3.007%	2	1,854	-81.600%
2025-04-11	10.3000	10.3100	10.3000	10.3100	+12.555%	10	1,852	-82.153%
2025-04-10	9.3500	9.3500	9.1600	9.1600	-5.955%	13	1,857	-79.913%
2025-04-09	9.7400	9.7400	9.7400	9.7400	+29.867%	2	1,850	-81.109%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-9.091%	1	1,852	-75.467%
2025-04-07	8.2500	8.2500	8.2500	8.2500	-7.821%	10	1,851	-77.697%
2025-04-03	9.1800	10.0000	8.9500	8.9500	-13.359%	9	1,841	-79.441%
2025-03-28	10.3300	10.3300	10.3300	10.3300	-7.437%	20	1,844	-82.188%
2025-03-20	11.1600	11.1600	11.1600	11.1600	+13.761%	1	1,850	-83.513%
2025-03-14	9.8000	9.8100	9.8000	9.8100	+1.658%	14	1,849	-81.244%
2025-03-13	9.6500	9.6500	9.6500	9.6500	-0.822%	2	1,847	-80.933%
2025-03-12	9.5000	9.8500	9.5000	9.7300	-7.333%	12	1,847	-81.089%
2025-03-10	10.5000	10.5000	10.5000	10.5000	-6.250%	1	1,843	-82.476%
2025-03-07	11.2500	11.2500	11.2000	11.2000	-4.274%	104	1,843	-83.571%
2025-03-04	11.9500	11.9500	11.7000	11.7000	+1.739%	2	1,804	-84.274%
2025-03-03	12.2500	12.2500	11.5000	11.5000	-0.777%	5	1,803	-84.000%
2025-02-28	11.4700	11.5900	11.4700	11.5900	+2.566%	30	1,803	-84.124%
2025-02-27	12.2200	12.2200	11.3000	11.3000	+4.147%	4	1,793	-83.717%
2025-02-25	11.1000	11.1000	10.8500	10.8500	-18.113%	3	1,795	-83.041%
2025-02-21	14.4600	14.4600	13.2500	13.2500	-11.014%	8	1,795	-86.113%
2025-02-20	14.6000	14.8900	14.4000	14.8900	+5.379%	3	1,795	-87.643%
2025-02-19	14.1300	14.1300	14.1300	14.1300	-4.656%	1	1,792	-86.978%
2025-02-18	14.2500	14.8500	14.2500	14.8200	-0.870%	24	1,793	-87.584%
2025-02-14	14.4400	14.9500	13.7000	14.9500	+6.786%	32	1,799	-87.692%
2025-02-13	13.6100	14.0000	13.6100	14.0000	+0.937%	37	1,820	-86.857%
2025-02-12	12.4500	14.0500	12.4500	13.8700	+10.079%	44	1,820	-86.734%
2025-02-11	12.6000	12.6000	12.6000	12.6000	-4.545%	4	1,860	-85.397%
2025-02-10	13.2000	13.6000	12.5000	13.2000	+12.917%	27	1,860	-86.061%
2025-02-07	9.7200	12.6500	9.7200	11.6900	+35.145%	578	1,859	-84.260%
2025-02-06	7.2600	8.6500	7.2600	8.6500	+27.206%	48	1,594	-78.728%
2025-02-05	7.0500	7.0500	6.2700	6.8000	-24.022%	35	1,563	-72.941%
2025-02-04	8.9500	8.9500	8.9500	8.9500	+17.454%	2	1,570	-79.441%
2025-01-31	8.2200	8.2200	7.6200	7.6200	-0.392%	10	1,570	-75.853%
2025-01-30	7.4500	7.6500	7.4500	7.6500	0.000%	19	1,568	-75.948%
2025-01-29	7.9500	7.9500	7.6500	7.6500	-7.273%	23	1,564	-75.948%
2025-01-28	8.1500	8.3000	7.7000	8.2500	-14.063%	218	1,564	-77.697%
2025-01-27	9.6000	9.6000	9.6000	9.6000	+20.301%	2	1,506	-80.833%
2025-01-23	7.7500	7.9800	7.6600	7.9800	-1.845%	20	1,506	-76.942%
2025-01-22	8.3000	8.3000	8.1300	8.1300	-3.214%	8	1,496	-77.368%
2025-01-21	8.3200	8.4000	8.3000	8.4000	-3.448%	51	1,488	-78.095%
2025-01-17	9.0500	9.0500	8.7000	8.7000	-8.421%	62	1,474	-78.851%
2025-01-16	9.5500	9.5500	9.5000	9.5000	+11.502%	12	1,474	-80.632%
2025-01-15	8.5600	8.5600	8.4900	8.5200	+2.281%	11	1,464	-78.404%
2025-01-13	9.5500	9.5500	8.3300	8.3300	-5.017%	11	1,454	-77.911%
2025-01-10	8.8400	8.8400	8.7700	8.7700	+6.303%	4	1,464	-79.019%
2025-01-08	8.6200	8.6200	8.1500	8.2500	-5.714%	303	1,223	-77.697%
2025-01-07	8.8000	8.8000	8.7500	8.7500	+0.575%	30	1,223	-78.971%
2025-01-06	8.7000	8.7000	8.7000	8.7000	+8.750%	2	1,223	-78.851%
2025-01-03	7.9500	8.0000	7.9500	8.0000	+8.401%	14	1,223	-77.000%
2025-01-02	7.3800	7.3800	7.3800	7.3800	+15.133%	1	1,222	-75.068%
2024-12-31	6.4000	6.4800	6.4000	6.4100	+0.156%	4	1,222	-71.295%
2024-12-30	6.4000	6.4000	6.4000	6.4000	-3.030%	3	1,222	-71.250%
2024-12-27	6.5900	6.6000	6.5900	6.6000	-5.714%	24	1,222	-72.121%
2024-12-26	6.9500	7.0000	6.9500	7.0000	-4.762%	11	1,212	-73.714%
2024-12-23	7.3000	7.3500	7.3000	7.3500	+5.150%	2	1,212	-74.966%
2024-12-20	6.9900	6.9900	6.9900	6.9900	+1.158%	1	1,211	-73.677%
2024-12-19	6.9100	6.9100	6.9100	6.9100	-12.532%	1	1,211	-73.372%
2024-12-18	7.9000	7.9000	7.9000	7.9000	+16.176%	5	1,211	-76.709%
2024-12-17	6.8000	6.8000	6.8000	6.8000	-2.857%	2	1,211	-72.941%
2024-12-16	7.0000	7.0000	7.0000	7.0000	-2.098%	3	1,211	-73.714%
2024-12-13	7.5500	7.5500	6.9000	7.1500	+4.076%	6	1,211	-74.266%
2024-12-11	6.8700	6.8700	6.8700	6.8700	-16.525%	3	1,208	-73.217%
2024-12-06	8.2300	8.2300	8.2300	8.2300	+5.513%	2	1,168	-77.643%
2024-12-05	8.5000	8.5000	7.7300	7.8000	-21.212%	9	1,168	-76.410%
2024-12-03	10.0500	10.0500	9.9000	9.9000	-7.477%	3	1,167	-81.414%
2024-12-02	10.7000	10.7000	10.7000	10.7000	-0.926%	2	1,164	-82.804%

.dark-mode .F6NB37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6NB37{ 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