Dark

UBER20250815C80
UBER Aug 15 2025 80.00 Call (UBER250815C00080000)
option OPRA

EOD

May 14, 2025

14.00-10.600%(-1.66)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	15.17	15.17	13.80	14.00	-10.600%	49	2,650	0.000%
2025-05-13	12.49	15.66	12.49	15.66	+25.581%	75	2,649	-10.600%
2025-05-12	9.00	12.55	8.50	12.47	+43.333%	223	2,677	+12.269%
2025-05-09	9.25	9.25	8.63	8.70	+2.353%	12	2,687	+60.920%
2025-05-08	9.05	9.50	8.50	8.50	-12.371%	546	2,687	+64.706%
2025-05-07	9.45	10.52	7.40	9.70	-19.502%	346	3,051	+44.330%
2025-05-06	10.99	12.05	10.85	12.05	+3.879%	409	3,143	+16.183%
2025-05-05	10.20	12.07	10.20	11.60	+9.023%	96	3,453	+20.690%
2025-05-02	9.74	11.10	9.74	10.64	+25.176%	304	3,463	+31.579%
2025-05-01	9.00	9.07	8.48	8.50	+1.675%	86	3,459	+64.706%
2025-04-30	7.75	8.40	7.75	8.36	+7.179%	211	3,461	+67.464%
2025-04-29	7.10	7.84	7.10	7.80	+8.333%	30	3,317	+79.487%
2025-04-28	6.86	7.20	6.70	7.20	+4.046%	1,308	3,323	+94.444%
2025-04-25	7.83	8.58	6.92	6.92	-3.889%	294	4,272	+102.312%
2025-04-24	5.74	7.36	5.60	7.20	+45.455%	439	4,321	+94.444%
2025-04-23	7.05	7.05	4.90	4.95	-10.000%	38	4,534	+182.828%
2025-04-22	4.85	6.07	4.85	5.50	+8.911%	47	4,523	+154.545%
2025-04-21	6.10	6.10	4.65	5.05	-17.886%	1,568	4,491	+177.228%
2025-04-17	5.59	6.18	5.59	6.15	+23.000%	38	3,409	+127.642%
2025-04-16	5.22	5.68	4.75	5.00	-8.257%	1,050	3,409	+180.000%
2025-04-15	5.15	5.51	5.15	5.45	+5.825%	15	4,386	+156.881%
2025-04-14	5.30	5.48	5.05	5.15	-2.830%	35	4,381	+171.845%
2025-04-11	4.50	5.30	4.50	5.30	+15.217%	2,240	4,390	+164.151%
2025-04-10	4.95	5.20	4.40	4.60	-10.331%	1,102	5,198	+204.348%
2025-04-09	3.44	5.23	3.30	5.13	+60.313%	3,170	4,633	+172.904%
2025-04-08	3.74	3.75	3.00	3.20	+13.074%	25	3,337	+337.500%
2025-04-07	2.40	3.02	2.40	2.83	-10.159%	70	3,326	+394.700%
2025-04-04	3.20	3.45	2.86	3.15	-26.402%	2,992	3,294	+344.444%
2025-04-03	4.70	4.85	4.25	4.28	-25.565%	37	2,599	+227.103%
2025-04-02	5.15	6.10	5.15	5.75	+22.340%	59	2,601	+143.478%
2025-04-01	4.45	5.05	4.30	4.70	0.000%	31	2,601	+197.872%
2025-03-31	4.70	4.70	4.35	4.70	-4.082%	130	2,616	+197.872%
2025-03-28	5.65	5.70	4.90	4.90	-16.949%	140	2,522	+185.714%
2025-03-27	5.65	5.90	5.65	5.90	+7.273%	3	2,497	+137.288%
2025-03-26	5.60	5.60	5.20	5.50	-9.836%	154	2,498	+154.545%
2025-03-25	6.65	6.65	5.80	6.10	-8.271%	30	2,451	+129.508%
2025-03-24	6.91	7.12	6.40	6.65	+1.064%	155	2,448	+110.526%
2025-03-21	6.30	6.58	6.30	6.58	+9.667%	118	2,389	+112.766%
2025-03-20	5.96	6.45	5.85	6.00	+9.489%	172	2,425	+133.333%
2025-03-19	4.90	5.50	4.90	5.48	+13.929%	47	2,381	+155.474%
2025-03-18	5.00	5.17	4.45	4.81	-9.416%	83	2,369	+191.060%
2025-03-17	5.40	5.80	5.30	5.31	+0.189%	215	2,336	+163.653%
2025-03-14	5.03	5.30	4.85	5.30	+20.455%	56	2,205	+164.151%
2025-03-13	5.25	5.25	4.35	4.40	-12.871%	7	2,208	+218.182%
2025-03-12	5.40	5.40	4.55	5.05	+2.020%	26	2,208	+177.228%
2025-03-11	5.75	6.20	4.79	4.95	-18.182%	66	2,198	+182.828%
2025-03-10	6.70	6.85	5.60	6.05	-15.385%	184	2,217	+131.405%
2025-03-07	7.25	7.35	6.50	7.15	+4.993%	338	2,147	+95.804%
2025-03-06	6.90	8.00	6.81	6.81	-8.591%	11	1,999	+105.580%
2025-03-05	7.30	7.45	7.15	7.45	-1.325%	69	2,000	+87.919%
2025-03-04	5.65	7.55	5.50	7.55	+21.188%	64	1,944	+85.430%
2025-03-03	7.40	7.60	6.23	6.23	-11.881%	25	1,927	+124.719%
2025-02-28	6.50	7.15	6.50	7.07	+13.849%	40	1,933	+98.020%
2025-02-27	7.20	7.85	6.21	6.21	-11.915%	21	1,931	+125.443%
2025-02-26	7.15	7.15	7.05	7.05	+9.302%	53	1,931	+98.582%
2025-02-25	7.29	7.29	6.05	6.45	-11.034%	292	1,974	+117.054%
2025-02-24	7.65	7.70	6.80	7.25	-14.706%	94	2,069	+93.103%
2025-02-21	10.60	10.60	8.45	8.50	-16.256%	242	2,044	+64.706%
2025-02-20	10.25	10.30	9.50	10.15	-0.490%	43	2,058	+37.931%
2025-02-19	9.45	10.20	9.10	10.20	0.000%	22	2,050	+37.255%
2025-02-18	9.57	10.20	9.57	10.20	+10.749%	93	2,046	+37.255%
2025-02-14	9.70	9.75	8.85	9.21	-6.497%	208	2,048	+52.009%
2025-02-13	8.95	9.85	8.87	9.85	+4.787%	90	2,021	+42.132%
2025-02-12	6.25	9.65	6.25	9.40	+16.770%	210	2,021	+48.936%
2025-02-11	9.16	9.16	7.85	8.05	-10.556%	92	2,022	+73.913%
2025-02-10	8.00	9.25	8.00	9.00	+34.328%	471	2,022	+55.556%
2025-02-07	4.70	7.91	4.70	6.70	+44.708%	974	2,195	+108.955%
2025-02-06	3.50	4.63	3.47	4.63	+62.456%	664	2,276	+202.376%
2025-02-05	3.50	3.50	2.50	2.85	-42.540%	818	2,252	+391.228%
2025-02-04	4.85	5.10	4.60	4.96	+12.727%	844	2,290	+182.258%
2025-02-03	4.00	4.50	4.00	4.40	+12.821%	41	1,920	+218.182%
2025-01-31	4.28	4.28	3.90	3.90	+8.333%	10	1,913	+258.974%
2025-01-30	3.18	3.95	3.18	3.60	-11.765%	165	1,942	+288.889%
2025-01-29	4.08	4.15	3.85	4.08	-5.116%	48	1,942	+243.137%
2025-01-28	4.57	4.85	4.30	4.30	-3.803%	60	1,935	+225.581%
2025-01-27	4.23	4.70	4.23	4.47	-3.456%	21	1,940	+213.199%
2025-01-24	4.44	4.67	4.44	4.63	+5.227%	46	1,936	+202.376%
2025-01-23	4.10	4.40	4.10	4.40	-0.677%	38	1,925	+218.182%
2025-01-22	4.43	4.43	4.43	4.43	+3.505%	6	1,942	+216.027%
2025-01-21	4.40	4.40	4.00	4.28	-1.609%	40	1,942	+227.103%
2025-01-17	4.90	4.90	4.35	4.35	-12.298%	94	1,907	+221.839%
2025-01-16	4.85	5.20	4.85	4.96	+15.081%	117	1,907	+182.258%
2025-01-15	4.10	4.31	4.05	4.31	+14.324%	69	1,976	+224.826%
2025-01-14	4.20	4.20	3.70	3.77	-4.798%	22	1,925	+271.353%
2025-01-13	3.95	4.45	3.95	3.96	-3.415%	45	1,926	+253.535%
2025-01-10	4.00	4.32	3.85	4.10	+5.128%	214	1,924	+241.463%
2025-01-08	4.27	4.27	3.69	3.90	-9.302%	120	1,935	+258.974%
2025-01-07	5.00	5.03	4.30	4.30	-5.495%	105	1,935	+225.581%
2025-01-06	4.50	4.70	4.28	4.55	+14.322%	74	1,939	+207.692%
2025-01-03	3.65	4.10	3.65	3.98	+13.714%	144	1,927	+251.759%
2025-01-02	3.10	3.50	3.10	3.50	+31.579%	85	1,920	+300.000%
2024-12-31	2.71	2.77	2.66	2.66	-7.317%	104	1,788	+426.316%
2024-12-30	2.89	2.97	2.84	2.87	-5.281%	32	1,788	+387.805%
2024-12-27	3.30	3.30	2.85	3.03	-3.503%	472	1,762	+362.046%
2024-12-26	3.35	3.35	3.11	3.14	-6.269%	29	1,753	+345.860%
2024-12-24	3.30	3.35	3.30	3.35	-6.162%	2	1,768	+317.910%
2024-12-23	3.55	3.57	3.55	3.57	+6.567%	34	1,768	+292.157%
2024-12-20	3.35	3.38	3.35	3.35	+3.077%	18	1,743	+317.910%
2024-12-19	3.65	3.65	3.25	3.25	-8.451%	7	1,753	+330.769%
2024-12-18	3.66	4.38	3.45	3.55	+1.429%	455	1,747	+294.366%
2024-12-17	3.20	3.50	3.15	3.50	+2.941%	231	1,515	+300.000%
2024-12-16	3.46	3.55	3.35	3.40	-3.134%	546	1,337	+311.765%
2024-12-13	3.52	3.66	3.35	3.51	-1.127%	26	1,021	+298.860%
2024-12-12	3.95	3.95	3.50	3.55	-2.740%	525	1,017	+294.366%
2024-12-11	3.50	3.65	3.50	3.65	-10.539%	4	646	+283.562%
2024-12-10	4.40	4.40	4.08	4.08	-10.330%	46	545	+243.137%
2024-12-09	4.50	4.55	4.40	4.55	-1.087%	12	544	+207.692%
2024-12-06	4.76	4.76	4.60	4.60	+9.524%	48	538	+204.348%
2024-12-05	6.10	6.10	4.20	4.20	-32.800%	371	515	+233.333%
2024-12-04	6.25	6.25	6.25	6.25	-6.015%	10	301	+124.000%
2024-12-03	6.70	6.70	6.65	6.65	-8.654%	16	301	+110.526%
2024-12-02	7.28	7.28	7.28	7.28	+6.277%	1	293	+92.308%
2024-11-29	6.85	6.85	6.85	6.85	+2.239%	2	293	+104.380%
2024-11-27	7.00	7.00	6.70	6.70	-0.741%	11	301	+108.955%
2024-11-26	7.00	7.00	6.75	6.75	-8.163%	25	301	+107.407%
2024-11-25	7.05	7.50	7.05	7.35	+10.526%	12	301	+90.476%
2024-11-22	6.20	6.65	6.20	6.65	+9.917%	34	294	+110.526%
2024-11-21	6.00	6.05	6.00	6.05	+5.217%	2	298	+131.405%
2024-11-20	6.06	6.06	5.75	5.75	+3.417%	9	298	+143.478%
2024-11-19	5.56	5.56	5.56	5.56	-5.763%	2	293	+151.799%
2024-11-18	5.63	5.90	5.35	5.90	-20.270%	81	292	+137.288%
2024-11-15	7.32	7.40	7.32	7.40	+8.029%	26	342	+89.189%
2024-11-14	6.75	7.10	6.70	6.85	+6.202%	5	343	+104.380%
2024-11-13	6.70	6.70	6.43	6.45	-3.298%	25	341	+117.054%
2024-11-12	6.67	6.67	6.67	6.67	-4.986%	1	329	+109.895%
2024-11-08	7.23	7.23	7.02	7.02	-9.419%	6	329	+99.430%
2024-11-07	7.75	7.75	7.75	7.75	-6.061%	40	328	+80.645%
2024-11-06	7.70	8.25	7.70	8.25	-0.602%	3	352	+69.697%
2024-11-05	8.30	8.30	8.30	8.30	+7.097%	2	353	+68.675%
2024-11-04	7.70	7.75	7.70	7.75	-5.488%	3	351	+80.645%
2024-11-01	7.70	8.25	7.70	8.20	+10.067%	40	348	+70.732%
2024-10-31	8.00	8.00	7.00	7.45	-37.395%	29	329	+87.919%
2024-10-30	11.79	11.90	11.79	11.90	-0.833%	32	314	+17.647%
2024-10-29	11.45	12.00	11.45	12.00	+12.150%	4	313	+16.667%
2024-10-28	10.95	10.95	10.70	10.70	-1.835%	2	310	+30.841%
2024-10-24	11.15	11.15	10.90	10.90	-13.355%	4	310	+28.440%
2024-10-17	12.47	12.65	12.47	12.58	-12.334%	25	307	+11.288%
2024-10-15	14.35	14.35	14.35	14.35	-10.313%	10	291	-2.439%
2024-10-14	15.90	16.00	15.65	16.00	-5.605%	3	291	-12.500%
2024-10-11	14.00	17.40	13.80	16.95	+47.008%	86	292	-17.404%
2024-10-10	11.60	11.60	11.33	11.53	+2.489%	3	310	+21.422%
2024-10-09	11.00	11.25	11.00	11.25	+6.635%	4	310	+24.444%
2024-10-08	10.32	10.55	10.32	10.55	+8.205%	12	313	+32.701%
2024-10-07	9.82	9.82	9.75	9.75	+8.333%	6	307	+43.590%
2024-10-04	9.05	9.05	9.00	9.00	+2.857%	4	308	+55.556%
2024-10-03	7.50	8.75	7.50	8.75	+3.550%	18	308	+60.000%
2024-10-02	8.45	8.45	8.45	8.45	-11.979%	2	305	+65.680%
2024-10-01	9.95	9.95	9.20	9.60	-1.031%	15	307	+45.833%
2024-09-30	10.00	10.00	9.45	9.70	-7.619%	43	305	+44.330%
2024-09-27	10.77	10.77	10.30	10.50	-2.326%	30	301	+33.333%
2024-09-26	11.60	11.60	9.90	10.75	-2.273%	101	303	+30.233%
2024-09-25	11.15	11.55	11.00	11.00	0.000%	58	254	+27.273%
2024-09-24	10.50	11.00	10.50	11.00	+15.183%	37	263	+27.273%
2024-09-23	9.40	9.65	9.40	9.55	+3.804%	5	263	+46.597%
2024-09-20	9.90	9.90	8.95	9.20	-8.911%	140	262	+52.174%
2024-09-19	10.10	10.50	9.90	10.10	+8.021%	48	246	+38.614%
2024-09-18	8.75	9.65	8.75	9.35	+6.857%	10	287	+49.733%
2024-09-17	8.22	9.15	8.22	8.75	+6.707%	21	282	+60.000%
2024-09-16	9.00	9.00	8.20	8.20	-8.482%	119	269	+70.732%
2024-09-13	8.60	8.96	8.50	8.96	+36.377%	394	178	+56.250%
2024-09-10	6.57	6.57	6.57	6.57	-24.046%	2	8	+113.090%
2024-09-04	8.71	8.71	8.65	8.65	-1.143%	2	6	+61.850%
2024-09-03	8.75	8.75	8.75	8.75	-12.149%	1	4	+60.000%
2024-08-23	9.96	9.96	9.96	9.96	0.000%	6	3	+40.562%

.dark-mode .RcN7vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcN7vc{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250815C80UBER Aug 15 2025 80.00 Call (UBER250815C00080000)option OPRA

UBER20250815C80
UBER Aug 15 2025 80.00 Call (UBER250815C00080000)
option OPRA