Dark

UBER20250815C90
UBER Aug 15 2025 90.00 Call (UBER250815C00090000)
option OPRA

EOD

May 14, 2025

7.90-11.633%(-1.04)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	8.49	8.49	7.55	7.90	-11.633%	445	3,618	0.000%
2025-05-13	6.22	9.00	6.20	8.94	+33.433%	675	3,530	-11.633%
2025-05-12	4.15	6.75	3.90	6.70	+65.025%	619	3,447	+17.910%
2025-05-09	4.44	4.44	4.03	4.06	+0.744%	98	3,333	+94.581%
2025-05-08	4.29	4.60	4.00	4.03	-16.042%	111	3,324	+96.030%
2025-05-07	4.55	5.60	3.47	4.80	-26.040%	260	3,252	+64.583%
2025-05-06	5.90	6.65	5.90	6.49	-0.460%	403	3,117	+21.726%
2025-05-05	5.15	6.85	5.15	6.52	+13.391%	350	3,106	+21.166%
2025-05-02	4.90	5.97	4.80	5.75	+34.033%	1,182	2,883	+37.391%
2025-05-01	4.15	4.55	4.15	4.29	-3.596%	1,169	2,673	+84.149%
2025-04-30	3.31	4.45	3.31	4.45	+18.667%	537	1,775	+77.528%
2025-04-29	3.40	3.80	3.31	3.75	+11.940%	49	1,554	+110.667%
2025-04-28	3.35	3.35	3.00	3.35	+5.678%	133	1,533	+135.821%
2025-04-25	3.65	4.25	3.17	3.17	-8.382%	144	1,522	+149.211%
2025-04-24	2.75	3.52	2.65	3.46	+60.185%	238	1,488	+128.324%
2025-04-23	2.79	2.79	2.16	2.16	-13.600%	87	1,449	+265.741%
2025-04-22	2.48	2.77	2.45	2.50	+15.207%	16	1,425	+216.000%
2025-04-21	2.56	2.56	1.99	2.17	-21.661%	14	1,416	+264.055%
2025-04-17	2.33	2.80	2.33	2.77	+30.660%	115	1,364	+185.199%
2025-04-16	2.26	2.50	2.04	2.12	-10.924%	20	1,364	+272.642%
2025-04-15	2.18	2.40	2.18	2.38	+8.676%	26	1,363	+231.933%
2025-04-14	2.26	2.26	2.12	2.19	-13.095%	44	1,344	+260.731%
2025-04-11	2.39	2.52	2.39	2.52	+23.529%	44	1,336	+213.492%
2025-04-10	2.31	2.31	2.04	2.04	-10.526%	105	1,318	+287.255%
2025-04-09	1.16	2.28	1.16	2.28	+72.727%	4	1,215	+246.491%
2025-04-08	1.61	1.61	1.32	1.32	+7.317%	5	1,214	+498.485%
2025-04-07	1.17	1.48	1.07	1.23	-10.870%	21	1,214	+542.276%
2025-04-04	1.54	1.59	1.28	1.38	-32.353%	162	1,210	+472.464%
2025-04-03	2.12	2.12	2.01	2.04	-27.660%	7	1,240	+287.255%
2025-04-02	2.53	2.82	2.53	2.82	+41.000%	7	1,241	+180.142%
2025-04-01	2.00	2.00	2.00	2.00	-9.091%	12	1,238	+295.000%
2025-03-31	2.07	2.20	1.90	2.20	-3.509%	23	1,250	+259.091%
2025-03-28	2.59	2.59	2.28	2.28	-21.379%	22	1,267	+246.491%
2025-03-27	2.90	2.90	2.90	2.90	+15.079%	1	1,258	+172.414%
2025-03-26	2.56	2.56	2.49	2.52	-12.803%	39	1,258	+213.492%
2025-03-25	2.90	2.90	2.84	2.89	-11.077%	31	1,245	+173.356%
2025-03-24	3.55	3.60	3.05	3.25	+2.201%	84	1,245	+143.077%
2025-03-21	2.98	3.25	2.98	3.18	+6.000%	20	1,184	+148.428%
2025-03-20	2.65	3.15	2.65	3.00	+13.208%	8	1,187	+163.333%
2025-03-19	2.30	2.65	2.30	2.65	+12.766%	337	1,183	+198.113%
2025-03-18	2.22	2.35	2.22	2.35	-15.468%	2	1,184	+236.170%
2025-03-17	2.60	2.78	2.60	2.78	+10.757%	64	1,185	+184.173%
2025-03-14	2.37	2.51	2.35	2.51	+16.204%	6	1,127	+214.741%
2025-03-13	2.32	2.32	2.16	2.16	-13.944%	32	1,148	+265.741%
2025-03-12	2.21	2.61	2.21	2.51	+2.869%	16	1,148	+214.741%
2025-03-11	2.75	2.86	2.44	2.44	-16.151%	6	1,150	+223.770%
2025-03-10	3.05	3.05	2.91	2.91	-22.400%	30	1,153	+171.478%
2025-03-07	3.75	3.75	3.75	3.75	+2.740%	18	1,127	+110.667%
2025-03-06	4.00	4.00	3.65	3.65	-10.976%	6	1,127	+116.438%
2025-03-05	3.75	4.10	3.75	4.10	+5.128%	4	1,127	+92.683%
2025-03-04	3.25	4.05	2.95	3.90	+7.143%	41	1,126	+102.564%
2025-03-03	3.80	3.80	3.64	3.64	-6.186%	4	1,146	+117.033%
2025-02-28	3.60	3.88	3.50	3.88	-8.706%	28	1,146	+103.608%
2025-02-27	3.90	4.25	3.90	4.25	+11.842%	4	1,155	+85.882%
2025-02-26	3.70	3.80	3.70	3.80	+9.195%	2	1,158	+107.895%
2025-02-25	3.80	3.80	3.30	3.48	-14.074%	24	1,157	+127.011%
2025-02-24	4.60	4.60	3.75	4.05	-19.802%	31	1,150	+95.062%
2025-02-21	6.08	6.08	4.85	5.05	-14.552%	48	1,153	+56.436%
2025-02-20	5.53	5.95	5.50	5.91	-0.169%	64	1,146	+33.672%
2025-02-19	5.35	6.05	5.35	5.92	-0.169%	9	1,154	+33.446%
2025-02-18	5.75	6.15	5.75	5.93	+12.098%	17	1,152	+33.221%
2025-02-14	5.53	5.53	5.10	5.29	-7.840%	38	1,161	+49.338%
2025-02-13	5.21	5.74	5.21	5.74	+3.423%	98	1,121	+37.631%
2025-02-12	4.00	5.70	4.00	5.55	+25.566%	44	1,121	+42.342%
2025-02-11	5.50	5.50	4.42	4.42	-15.326%	31	1,096	+78.733%
2025-02-10	5.00	5.38	4.79	5.22	+34.884%	198	1,105	+51.341%
2025-02-07	2.77	4.50	2.77	3.87	+68.261%	696	1,203	+104.134%
2025-02-06	1.81	2.33	1.66	2.30	+58.621%	61	1,089	+243.478%
2025-02-05	1.85	1.85	1.20	1.45	-46.296%	78	1,063	+444.828%
2025-02-04	2.58	2.81	2.30	2.70	+18.421%	72	1,042	+192.593%
2025-02-03	2.08	2.45	2.08	2.28	+8.057%	21	1,049	+246.491%
2025-01-31	2.30	2.30	2.11	2.11	+5.500%	40	1,060	+274.408%
2025-01-30	1.55	2.00	1.55	2.00	-9.091%	3	1,043	+295.000%
2025-01-29	2.20	2.20	2.20	2.20	-8.333%	4	1,043	+259.091%
2025-01-28	2.33	2.40	2.26	2.40	+7.623%	8	1,039	+229.167%
2025-01-27	2.23	2.23	2.23	2.23	-4.701%	3	1,039	+254.260%
2025-01-24	2.37	2.50	2.33	2.34	+1.739%	72	1,039	+237.607%
2025-01-23	2.19	2.30	2.19	2.30	-2.542%	19	1,021	+243.478%
2025-01-22	2.29	2.41	2.29	2.36	-0.422%	7	1,012	+234.746%
2025-01-21	2.09	2.37	2.09	2.37	+0.851%	54	912	+233.333%
2025-01-17	2.56	2.56	2.35	2.35	-15.162%	116	912	+236.170%
2025-01-16	2.84	2.84	2.77	2.77	+23.111%	22	912	+185.199%
2025-01-15	2.41	2.41	2.25	2.25	+7.143%	87	892	+251.111%
2025-01-14	2.09	2.10	2.04	2.10	-10.638%	3	849	+276.190%
2025-01-13	2.29	2.35	2.29	2.35	-1.674%	24	847	+236.170%
2025-01-10	2.41	2.43	2.34	2.39	+16.585%	86	824	+230.544%
2025-01-08	2.05	2.05	2.05	2.05	-15.638%	8	784	+285.366%
2025-01-07	2.80	2.80	2.43	2.43	-5.078%	51	784	+225.103%
2025-01-06	2.46	2.56	2.46	2.56	+14.286%	34	743	+208.594%
2025-01-03	2.07	2.37	2.07	2.24	+47.368%	38	771	+252.679%
2024-12-31	1.50	1.52	1.50	1.52	-10.059%	10	766	+419.737%
2024-12-27	1.75	1.75	1.69	1.69	-6.111%	22	766	+367.456%
2024-12-26	1.85	1.85	1.80	1.80	-7.692%	5	768	+338.889%
2024-12-24	1.88	1.95	1.88	1.95	+1.036%	7	775	+305.128%
2024-12-20	2.06	2.12	1.93	1.93	-4.455%	11	775	+309.326%
2024-12-19	2.02	2.02	2.02	2.02	+2.020%	1	781	+291.089%
2024-12-16	1.98	2.06	1.93	1.98	+3.665%	5	782	+298.990%
2024-12-13	2.14	2.15	1.91	1.91	-6.373%	44	779	+313.613%
2024-12-12	2.03	2.04	2.03	2.04	+5.155%	5	776	+287.255%
2024-12-11	2.20	2.20	1.84	1.94	-25.385%	53	778	+307.216%
2024-12-09	2.57	2.60	2.57	2.60	-0.763%	3	744	+203.846%
2024-12-06	2.82	2.85	2.62	2.62	+6.504%	128	745	+201.527%
2024-12-05	3.30	3.30	2.45	2.46	-37.722%	153	713	+221.138%
2024-12-04	3.55	3.95	3.55	3.95	+5.333%	3	777	+100.000%
2024-12-03	4.05	4.10	3.75	3.75	-3.846%	4	778	+110.667%
2024-11-27	4.10	4.15	3.90	3.90	+2.632%	5	777	+102.564%
2024-11-26	3.95	3.95	3.80	3.80	-15.556%	18	777	+107.895%
2024-11-25	4.35	4.50	4.35	4.50	+21.622%	57	780	+75.556%
2024-11-22	3.65	3.85	3.65	3.70	+8.824%	18	820	+113.514%
2024-11-21	3.55	3.55	3.35	3.40	-4.225%	226	597	+132.353%
2024-11-20	3.55	3.55	3.55	3.55	+7.251%	10	597	+122.535%
2024-11-19	3.19	3.31	3.19	3.31	-4.611%	2	607	+138.671%
2024-11-18	3.60	3.60	3.00	3.47	-19.490%	70	607	+127.666%
2024-11-15	4.25	4.45	4.15	4.31	+16.486%	302	638	+83.295%
2024-11-13	3.75	3.79	3.65	3.70	-5.128%	21	604	+113.514%
2024-11-12	3.90	3.90	3.90	3.90	+1.299%	20	589	+102.564%
2024-11-11	4.25	4.25	3.85	3.85	-2.532%	6	582	+105.195%
2024-11-08	4.10	4.20	3.95	3.95	-13.187%	32	578	+100.000%
2024-11-07	4.60	4.60	4.50	4.55	-6.186%	25	567	+73.626%
2024-11-06	4.60	5.01	4.42	4.85	+1.042%	429	567	+62.887%
2024-11-05	4.80	4.80	4.80	4.80	+1.695%	101	506	+64.583%
2024-11-04	4.72	4.72	4.72	4.72	-4.646%	1	548	+67.373%
2024-11-01	5.05	5.05	4.95	4.95	+7.609%	166	548	+59.596%
2024-10-31	4.40	4.60	4.00	4.60	-33.908%	125	473	+71.739%
2024-10-25	7.33	7.33	6.96	6.96	-13.325%	4	351	+13.506%
2024-10-23	7.91	8.03	7.91	8.03	-0.496%	4	351	-1.619%
2024-10-21	8.07	8.07	8.07	8.07	+4.805%	1	351	-2.107%
2024-10-18	7.70	7.70	7.70	7.70	-6.780%	2	352	+2.597%
2024-10-17	8.26	8.26	8.26	8.26	-8.222%	1	352	-4.358%
2024-10-16	9.00	9.00	9.00	9.00	-16.045%	1	351	-12.222%
2024-10-14	11.30	11.30	10.72	10.72	-9.764%	61	351	-26.306%
2024-10-11	10.63	12.24	10.55	11.88	+56.728%	60	336	-33.502%
2024-10-10	7.60	7.60	7.52	7.58	+37.818%	23	322	+4.222%
2024-10-02	5.50	5.50	5.50	5.50	-18.999%	2	317	+43.636%
2024-09-27	6.78	6.79	6.78	6.79	-9.467%	72	317	+16.348%
2024-09-25	7.50	7.50	7.50	7.50	+26.050%	10	301	+5.333%
2024-09-23	5.95	5.95	5.95	5.95	0.000%	8	291	+32.773%
2024-09-20	5.95	5.95	5.95	5.95	-10.121%	4	283	+32.773%
2024-09-19	6.79	6.79	6.62	6.62	+12.014%	204	281	+19.335%
2024-09-18	5.91	5.91	5.91	5.91	+4.602%	1	79	+33.672%
2024-09-17	5.65	5.65	5.65	5.65	0.000%	20	79	+39.823%
2024-09-13	5.65	5.65	5.65	5.65	+37.805%	30	60	+39.823%
2024-09-12	4.36	4.38	4.10	4.10	-0.485%	12	65	+92.683%
2024-09-11	4.12	4.12	4.12	4.12	-4.186%	3	53	+91.748%
2024-09-10	4.30	4.30	4.30	4.30	-5.286%	7	50	+83.721%
2024-09-06	4.54	4.54	4.54	4.54	-12.355%	6	48	+74.009%
2024-09-05	5.45	5.45	5.18	5.18	-8.803%	36	50	+52.510%
2024-09-03	5.68	5.68	5.68	5.68	+0.531%	3	15	+39.085%
2024-08-30	5.65	5.65	5.65	5.65	-1.910%	22	1	+39.823%
2024-08-26	5.76	5.76	5.76	5.76	0.000%	1	1	+37.153%

.dark-mode .qn9kLb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qn9kLb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250815C90UBER Aug 15 2025 90.00 Call (UBER250815C00090000)option OPRA

UBER20250815C90
UBER Aug 15 2025 90.00 Call (UBER250815C00090000)
option OPRA