Dark

UBER20250815C75
UBER Aug 15 2025 75.00 Call (UBER250815C00075000)
option OPRA

EOD

May 14, 2025

17.67-8.918%(-1.73)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	18.95	18.95	17.67	17.67	-8.918%	27	2,354	0.000%
2025-05-13	15.29	19.45	15.29	19.40	+19.753%	48	2,369	-8.918%
2025-05-12	11.56	16.29	11.56	16.20	+37.056%	35	2,347	+9.074%
2025-05-09	11.85	11.86	11.76	11.82	+0.596%	12	2,359	+49.492%
2025-05-08	12.25	12.25	11.75	11.75	-10.714%	6	2,356	+50.383%
2025-05-07	12.06	14.00	10.70	13.16	-12.442%	31	2,361	+34.271%
2025-05-06	13.65	15.10	13.65	15.03	-0.199%	20	2,372	+17.565%
2025-05-05	13.08	15.50	13.08	15.06	+6.056%	366	2,380	+17.331%
2025-05-02	12.28	14.33	12.28	14.20	+20.339%	214	2,046	+24.437%
2025-05-01	12.00	12.10	11.59	11.80	+5.357%	13	2,052	+49.746%
2025-04-30	10.07	11.20	10.07	11.20	+5.760%	1,293	2,052	+57.768%
2025-04-29	10.25	10.59	9.90	10.59	+9.175%	26	1,126	+66.856%
2025-04-28	9.95	9.95	9.40	9.70	+1.784%	9	1,107	+82.165%
2025-04-25	9.92	11.05	9.53	9.53	-4.221%	182	1,109	+85.414%
2025-04-24	7.25	10.05	7.25	9.95	+38.579%	280	1,088	+77.588%
2025-04-23	8.72	8.84	7.18	7.18	-5.152%	89	1,156	+146.100%
2025-04-22	7.92	8.50	7.57	7.57	+5.874%	73	1,139	+133.421%
2025-04-21	7.40	7.40	6.40	7.15	-14.678%	151	1,185	+147.133%
2025-04-17	7.95	8.70	7.95	8.38	+19.544%	164	1,115	+110.859%
2025-04-16	7.00	8.01	7.00	7.01	-7.152%	219	1,115	+152.068%
2025-04-15	7.40	7.85	7.40	7.55	+3.142%	119	1,263	+134.040%
2025-04-14	8.23	8.23	7.25	7.32	-1.745%	135	1,264	+141.393%
2025-04-11	6.67	7.45	6.28	7.45	+8.759%	44	1,224	+137.181%
2025-04-10	6.91	7.10	6.20	6.85	+1.481%	25	1,233	+157.956%
2025-04-09	5.15	7.13	4.95	6.75	+53.409%	119	1,232	+161.778%
2025-04-08	5.56	5.56	4.40	4.40	-2.222%	131	1,314	+301.591%
2025-04-07	3.85	4.52	3.30	4.50	+5.882%	100	1,374	+292.667%
2025-04-04	5.00	5.10	4.21	4.25	-30.099%	240	1,394	+315.765%
2025-04-03	6.84	6.84	6.05	6.08	-25.031%	216	1,394	+190.625%
2025-04-02	7.30	8.39	7.30	8.11	+14.225%	20	1,268	+117.879%
2025-04-01	6.87	7.12	6.18	7.10	+1.429%	29	1,258	+148.873%
2025-03-31	5.65	7.00	5.65	7.00	-1.408%	11	1,253	+152.429%
2025-03-28	7.47	7.47	6.92	7.10	-11.582%	46	1,254	+148.873%
2025-03-27	7.85	8.39	7.85	8.03	+4.830%	107	1,240	+120.050%
2025-03-26	8.34	8.34	7.25	7.66	-9.563%	115	1,240	+130.679%
2025-03-25	9.20	9.20	8.15	8.47	-5.889%	228	1,141	+108.619%
2025-03-24	9.16	9.75	8.59	9.00	+2.857%	36	931	+96.333%
2025-03-21	7.33	8.88	7.33	8.75	+8.025%	36	936	+101.943%
2025-03-20	8.10	8.55	8.07	8.10	+6.579%	18	937	+118.148%
2025-03-19	6.79	7.60	6.79	7.60	+18.380%	145	937	+132.500%
2025-03-18	7.00	7.10	6.42	6.42	-17.268%	56	906	+175.234%
2025-03-17	7.14	7.95	7.14	7.76	+12.791%	13	886	+127.706%
2025-03-14	6.75	6.95	6.75	6.88	+12.418%	60	877	+156.831%
2025-03-13	7.20	7.20	6.12	6.12	-10.917%	56	892	+188.725%
2025-03-12	6.40	6.90	6.33	6.87	-1.576%	16	892	+157.205%
2025-03-11	8.00	8.30	6.51	6.98	-13.292%	38	893	+153.152%
2025-03-10	8.85	8.85	7.63	8.05	-17.773%	69	893	+119.503%
2025-03-07	9.60	10.03	8.70	9.79	+8.296%	108	866	+80.490%
2025-03-06	10.05	10.35	9.04	9.04	-3.830%	26	860	+95.465%
2025-03-05	9.62	9.62	9.40	9.40	-3.491%	2	857	+87.979%
2025-03-04	7.80	9.82	7.40	9.74	+18.780%	28	857	+81.417%
2025-03-03	9.80	9.80	8.20	8.20	-7.865%	7	859	+115.488%
2025-02-28	9.13	9.13	8.90	8.90	+8.537%	4	859	+98.539%
2025-02-27	10.02	10.20	8.20	8.20	-10.773%	16	860	+115.488%
2025-02-26	9.50	9.50	9.19	9.19	+4.432%	8	859	+92.274%
2025-02-25	8.63	8.81	8.10	8.80	-9.744%	239	861	+100.795%
2025-02-24	9.30	10.10	9.30	9.75	-12.946%	30	1,087	+81.231%
2025-02-21	11.20	11.20	11.20	11.20	-8.197%	24	1,089	+57.768%
2025-02-20	12.60	12.95	12.20	12.20	-2.866%	9	1,101	+44.836%
2025-02-19	12.13	12.56	11.78	12.56	-1.102%	15	1,102	+40.685%
2025-02-18	12.55	13.10	12.55	12.70	+9.483%	32	1,112	+39.134%
2025-02-14	11.85	12.00	11.60	11.60	-6.073%	84	1,147	+52.328%
2025-02-13	11.00	12.50	11.00	12.35	+3.607%	33	1,149	+43.077%
2025-02-12	9.65	12.25	9.40	11.92	+15.169%	107	1,149	+48.238%
2025-02-11	11.20	11.20	10.00	10.35	-9.607%	22	1,183	+70.725%
2025-02-10	10.35	11.65	10.35	11.45	+27.933%	306	1,186	+54.323%
2025-02-07	6.61	10.30	6.61	8.95	+45.528%	448	1,248	+97.430%
2025-02-06	4.51	6.25	4.51	6.15	+55.696%	102	1,225	+187.317%
2025-02-05	4.05	4.15	3.60	3.95	-41.045%	295	1,210	+347.342%
2025-02-04	6.45	6.72	6.25	6.70	+9.656%	372	1,178	+163.731%
2025-02-03	5.60	6.11	5.45	6.11	+9.107%	56	1,084	+189.198%
2025-01-31	5.75	5.85	5.50	5.60	+5.660%	64	1,080	+215.536%
2025-01-30	5.10	5.35	4.43	5.30	-4.505%	225	1,078	+233.396%
2025-01-29	5.50	5.55	5.30	5.55	-10.484%	29	1,084	+218.378%
2025-01-28	5.91	6.50	5.63	6.20	+0.486%	65	1,060	+185.000%
2025-01-27	6.10	6.25	6.10	6.17	+2.833%	28	1,050	+186.386%
2025-01-24	6.28	6.28	5.97	6.00	+0.840%	50	1,043	+194.500%
2025-01-23	5.45	5.95	5.45	5.95	0.000%	82	1,028	+196.975%
2025-01-22	6.00	6.00	5.70	5.95	+0.847%	28	992	+196.975%
2025-01-21	5.55	5.95	5.51	5.90	+0.340%	34	999	+199.492%
2025-01-17	6.17	6.30	5.88	5.88	-10.638%	22	983	+200.510%
2025-01-16	6.20	6.84	6.20	6.58	+14.236%	10	983	+168.541%
2025-01-15	5.40	5.76	5.40	5.76	+16.364%	115	985	+206.771%
2025-01-14	5.60	5.70	4.95	4.95	-9.174%	238	1,075	+256.970%
2025-01-13	5.70	5.93	5.45	5.45	-3.540%	305	1,040	+224.220%
2025-01-10	4.95	5.80	4.95	5.65	+9.073%	506	1,064	+212.743%
2025-01-08	5.90	5.90	5.00	5.18	-9.123%	118	1,149	+241.120%
2025-01-07	6.30	6.90	5.70	5.70	0.000%	751	1,149	+210.000%
2025-01-06	6.15	6.15	5.70	5.70	+8.571%	64	762	+210.000%
2025-01-03	5.10	5.50	5.05	5.25	+11.702%	462	765	+236.571%
2025-01-02	4.10	4.70	4.10	4.70	+30.556%	161	713	+275.957%
2024-12-31	3.70	3.80	3.60	3.60	-7.928%	14	724	+390.833%
2024-12-30	4.00	4.00	3.80	3.91	-3.457%	28	724	+351.918%
2024-12-27	4.20	4.20	3.92	4.05	-6.467%	70	719	+336.296%
2024-12-26	4.20	4.33	4.20	4.33	-7.872%	132	684	+308.083%
2024-12-23	4.60	4.70	4.55	4.70	+5.618%	9	675	+275.957%
2024-12-20	4.50	4.50	4.41	4.45	-1.111%	5	674	+297.079%
2024-12-19	4.85	4.85	4.25	4.50	-0.222%	76	672	+292.667%
2024-12-18	5.00	5.65	4.45	4.51	+0.222%	125	680	+291.796%
2024-12-17	4.30	4.60	4.25	4.50	+3.448%	56	656	+292.667%
2024-12-16	4.45	4.52	4.35	4.35	+2.353%	22	652	+306.207%
2024-12-13	4.45	4.65	4.25	4.25	-8.009%	24	639	+315.765%
2024-12-12	5.00	5.18	4.62	4.62	+3.587%	518	632	+282.468%
2024-12-11	4.60	4.60	4.46	4.46	-17.407%	2	317	+296.188%
2024-12-10	5.46	5.60	5.40	5.40	-8.475%	18	319	+227.222%
2024-12-09	7.10	7.10	5.75	5.90	-3.437%	6	309	+199.492%
2024-12-06	6.28	6.28	5.95	6.11	+5.345%	24	305	+189.198%
2024-12-05	8.36	8.36	5.80	5.80	-33.562%	139	294	+204.655%
2024-12-04	8.17	8.73	8.12	8.73	+1.986%	18	306	+102.405%
2024-12-03	8.56	8.56	8.56	8.56	-3.058%	10	309	+106.425%
2024-11-29	8.85	8.85	8.77	8.83	-1.889%	10	299	+100.113%
2024-11-27	9.05	9.05	8.99	9.00	+5.263%	103	240	+96.333%
2024-11-26	8.85	8.90	8.55	8.55	-8.556%	12	240	+106.667%
2024-11-25	9.35	9.35	9.35	9.35	+11.976%	2	230	+88.984%
2024-11-22	8.15	8.35	8.00	8.35	+12.838%	198	232	+111.617%
2024-11-20	7.95	7.95	7.40	7.40	+2.069%	6	263	+138.784%
2024-11-19	7.15	7.25	7.15	7.25	-0.685%	28	256	+143.724%
2024-11-18	7.31	7.37	7.10	7.30	-25.281%	91	232	+142.055%
2024-11-15	9.77	9.77	9.77	9.77	+18.424%	2	265	+80.860%
2024-11-13	8.60	8.60	8.20	8.25	-4.624%	70	266	+114.182%
2024-11-12	8.96	8.96	8.65	8.65	+0.581%	2	217	+104.277%
2024-11-11	9.25	9.25	8.60	8.60	-2.273%	50	217	+105.465%
2024-11-08	9.15	9.15	8.80	8.80	-10.204%	4	200	+100.795%
2024-11-07	10.40	10.40	9.80	9.80	+0.513%	6	200	+80.306%
2024-11-06	8.70	9.75	8.70	9.75	-6.699%	2	200	+81.231%
2024-11-05	10.05	10.55	10.05	10.45	+5.025%	46	200	+69.091%
2024-11-04	10.30	10.50	9.80	9.95	-2.737%	16	196	+77.588%
2024-11-01	10.00	10.45	10.00	10.23	+13.667%	56	187	+72.727%
2024-10-31	9.90	9.90	8.50	9.00	-33.579%	30	187	+96.333%
2024-10-29	13.55	13.55	13.55	13.55	+0.818%	5	182	+30.406%
2024-10-24	13.44	13.44	13.44	13.44	-8.259%	1	177	+31.473%
2024-10-21	14.79	14.79	14.65	14.65	-20.380%	2	177	+20.614%
2024-10-14	19.20	19.20	18.40	18.40	-7.769%	22	176	-3.967%
2024-10-11	18.50	19.95	18.50	19.95	+43.011%	224	176	-11.429%
2024-10-10	13.90	13.95	13.90	13.95	+10.103%	30	186	+26.667%
2024-10-08	12.67	12.67	12.67	12.67	+5.583%	3	176	+39.463%
2024-10-07	12.00	12.00	12.00	12.00	-4.762%	1	176	+47.250%
2024-09-26	12.60	12.60	12.60	12.60	-4.906%	3	176	+40.238%
2024-09-24	13.20	13.25	13.20	13.25	+7.374%	15	173	+33.358%
2024-09-19	12.50	12.55	12.34	12.34	+9.204%	10	174	+43.193%
2024-09-17	11.30	11.30	11.30	11.30	+5.116%	1	166	+56.372%
2024-09-13	10.75	10.75	10.75	10.75	+27.219%	2	166	+64.372%
2024-09-12	8.45	8.45	8.45	8.45	-6.630%	1	165	+109.112%
2024-09-10	8.61	9.05	8.61	9.05	-5.236%	30	164	+95.249%
2024-09-09	9.65	9.65	9.55	9.55	-7.282%	7	141	+85.026%
2024-09-05	10.30	10.30	10.30	10.30	-0.962%	2	141	+71.553%
2024-09-03	10.85	10.85	10.40	10.40	+0.289%	20	139	+69.904%
2024-08-28	10.37	10.37	10.37	10.37	-6.996%	1	129	+70.395%
2024-08-27	11.15	11.15	11.15	11.15	+2.294%	1	129	+58.475%
2024-08-26	12.00	12.00	10.90	10.90	-9.167%	26	129	+62.110%
2024-08-22	11.93	12.10	11.93	12.00	0.000%	104	104	+47.250%

.dark-mode .VDK0sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDK0sx{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250815C75UBER Aug 15 2025 75.00 Call (UBER250815C00075000)option OPRA

UBER20250815C75
UBER Aug 15 2025 75.00 Call (UBER250815C00075000)
option OPRA