Dark

UBER20250919C55
UBER Sep 19 2025 55.00 Call (UBER250919C00055000)
option OPRA

EOD

May 14, 2025

36.97-2.196%(-0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	36.97	36.97	36.97	36.97	-2.196%	10	145	0.000%
2025-05-13	37.80	37.80	37.80	37.80	+15.420%	1	150	-2.196%
2025-05-12	32.75	32.75	32.75	32.75	+1.236%	1	150	+12.885%
2025-05-06	31.40	32.35	31.40	32.35	+3.058%	4	151	+14.281%
2025-05-02	30.99	31.39	30.99	31.39	+21.667%	4	149	+17.776%
2025-04-28	25.80	25.80	25.80	25.80	+2.422%	1	149	+43.295%
2025-04-25	25.17	25.19	25.17	25.19	+7.650%	4	150	+46.765%
2025-04-24	23.40	23.40	23.40	23.40	+16.071%	1	150	+57.991%
2025-04-21	23.00	23.00	20.16	20.16	-9.596%	5	151	+83.383%
2025-04-15	22.30	22.30	22.30	22.30	+37.231%	1	155	+65.785%
2025-04-08	16.25	16.25	16.25	16.25	+6.908%	20	155	+127.508%
2025-04-07	15.20	15.20	15.20	15.20	-6.173%	20	168	+143.224%
2025-04-04	15.55	16.20	15.00	16.20	-15.405%	266	148	+128.210%
2025-04-03	19.90	19.90	19.15	19.15	-8.417%	45	223	+93.055%
2025-03-31	20.91	20.91	20.91	20.91	-11.021%	20	268	+76.805%
2025-03-21	23.35	23.50	23.35	23.50	+14.914%	12	287	+57.319%
2025-03-18	20.45	20.45	20.45	20.45	-2.619%	5	293	+80.782%
2025-03-17	21.00	21.00	21.00	21.00	+4.895%	1	288	+76.048%
2025-03-14	20.02	20.02	20.02	20.02	+8.216%	2	287	+84.665%
2025-03-13	18.50	18.50	18.50	18.50	-2.632%	1	285	+99.838%
2025-03-12	19.00	19.00	19.00	19.00	-1.196%	30	285	+94.579%
2025-03-11	20.75	21.50	19.22	19.23	-9.035%	140	255	+92.252%
2025-03-10	21.05	21.14	21.05	21.14	-7.887%	11	137	+74.882%
2025-03-07	23.90	23.90	22.95	22.95	+13.054%	6	141	+61.089%
2025-03-04	20.30	20.30	20.30	20.30	-9.978%	1	140	+82.118%
2025-03-03	24.20	24.22	22.40	22.55	-5.252%	131	140	+63.947%
2025-02-28	23.25	23.80	23.25	23.80	+1.277%	14	194	+55.336%
2025-02-26	23.50	23.50	23.50	23.50	+4.911%	1	200	+57.319%
2025-02-25	22.40	22.40	22.40	22.40	-4.681%	1	201	+65.045%
2025-02-24	23.30	23.50	23.30	23.50	-13.444%	3	201	+57.319%
2025-02-21	28.10	28.10	27.15	27.15	-2.338%	7	200	+36.169%
2025-02-20	28.10	28.10	27.80	27.80	-3.673%	3	201	+32.986%
2025-02-19	28.86	28.86	28.86	28.86	+0.593%	1	203	+28.101%
2025-02-18	28.69	28.69	28.69	28.69	+7.857%	10	203	+28.860%
2025-02-14	26.60	26.60	26.60	26.60	0.000%	2	213	+38.985%
2025-02-13	26.60	26.60	26.60	26.60	-2.421%	3	216	+38.985%
2025-02-12	25.37	27.42	25.37	27.26	+7.960%	21	216	+35.620%
2025-02-11	25.83	25.83	25.25	25.25	-3.992%	3	213	+46.416%
2025-02-10	24.97	26.30	24.97	26.30	+15.604%	5	215	+40.570%
2025-02-07	22.10	24.58	22.10	22.75	+32.963%	46	216	+62.505%
2025-02-06	15.40	17.11	15.40	17.11	+18.819%	13	220	+116.072%
2025-02-05	13.90	15.05	13.50	14.40	-18.873%	32	228	+156.736%
2025-02-03	17.75	17.75	17.75	17.75	+5.341%	1	210	+108.282%
2025-01-31	17.05	17.05	16.85	16.85	+3.121%	12	211	+119.407%
2025-01-30	14.39	16.34	14.39	16.34	-0.970%	2	212	+126.255%
2025-01-29	16.05	16.50	16.05	16.50	-7.563%	22	210	+124.061%
2025-01-28	18.00	18.00	17.85	17.85	+2.000%	3	193	+107.115%
2025-01-27	17.40	17.50	17.40	17.50	-0.057%	6	191	+111.257%
2025-01-23	17.51	17.51	17.51	17.51	-1.905%	1	188	+111.136%
2025-01-22	16.95	17.85	16.95	17.85	+2.882%	6	188	+107.115%
2025-01-21	17.35	17.35	17.35	17.35	-3.611%	2	184	+113.084%
2025-01-16	17.90	18.00	17.90	18.00	+7.143%	4	184	+105.389%
2025-01-15	16.85	16.85	16.80	16.80	+8.738%	2	185	+120.060%
2025-01-14	15.45	15.45	15.45	15.45	-7.207%	8	185	+139.288%
2025-01-13	16.50	16.65	16.35	16.65	+1.524%	59	177	+122.042%
2025-01-10	15.90	16.40	15.90	16.40	+6.840%	22	133	+125.427%
2025-01-08	16.00	16.00	15.23	15.35	-7.251%	13	136	+140.847%
2025-01-07	17.45	17.45	16.55	16.55	-3.779%	5	136	+123.384%
2025-01-06	16.93	17.20	16.93	17.20	+13.907%	2	136	+114.942%
2025-01-03	14.65	15.10	14.65	15.10	+4.861%	8	136	+144.834%
2025-01-02	13.30	14.40	13.30	14.40	+17.073%	7	132	+156.736%
2024-12-31	12.13	12.30	12.13	12.30	-3.605%	4	126	+200.569%
2024-12-27	12.33	12.76	12.33	12.76	-1.846%	46	126	+189.734%
2024-12-26	12.95	13.18	12.95	13.00	-1.216%	13	124	+184.385%
2024-12-24	13.20	13.40	13.16	13.16	-3.942%	16	105	+180.927%
2024-12-23	13.15	13.80	13.15	13.70	+3.008%	17	105	+169.854%
2024-12-20	13.30	13.30	13.30	13.30	+5.976%	4	121	+177.970%
2024-12-19	12.55	12.55	12.55	12.55	-4.198%	4	125	+194.582%
2024-12-17	12.55	13.10	12.53	13.10	+2.025%	17	122	+182.214%
2024-12-16	12.65	13.70	12.65	12.84	+2.720%	12	113	+187.928%
2024-12-13	12.60	13.36	12.50	12.50	-6.716%	66	105	+195.760%
2024-12-12	13.72	13.77	13.40	13.40	+1.515%	12	94	+175.896%
2024-12-11	12.64	13.20	12.64	13.20	-19.018%	11	83	+180.076%
2024-12-05	19.00	19.00	16.30	16.30	-22.381%	18	81	+126.810%
2024-12-03	21.00	21.00	21.00	21.00	-4.762%	5	64	+76.048%
2024-12-02	22.05	22.05	22.05	22.05	+4.009%	5	59	+67.664%
2024-11-26	21.20	21.20	21.20	21.20	+5.473%	5	59	+74.387%
2024-11-21	20.05	20.10	20.05	20.10	+7.487%	7	54	+83.930%
2024-11-19	18.70	18.70	18.70	18.70	+1.081%	1	49	+97.701%
2024-11-18	19.60	19.60	18.20	18.50	-17.595%	18	49	+99.838%
2024-11-15	21.85	22.45	21.85	22.45	+1.814%	6	31	+64.677%
2024-11-08	22.05	22.05	22.05	22.05	-3.289%	4	34	+67.664%
2024-11-06	22.50	22.80	22.50	22.80	+7.547%	3	34	+62.149%
2024-10-31	21.20	21.20	21.20	21.20	-20.984%	2	31	+74.387%
2024-10-24	26.73	27.07	26.63	26.83	-7.959%	25	31	+37.794%
2024-10-23	29.15	29.15	29.15	29.15	-1.186%	1	8	+26.827%
2024-10-22	29.50	29.50	29.50	29.50	+3.147%	5	7	+25.322%
2024-10-18	28.60	28.60	28.60	28.60	+19.665%	2	2	+29.266%
2024-10-04	23.90	23.90	23.90	23.90	0.000%	2	1	+54.686%

.dark-mode .pPhz2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPhz2y{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20250919C55UBER Sep 19 2025 55.00 Call (UBER250919C00055000)option OPRA

UBER20250919C55
UBER Sep 19 2025 55.00 Call (UBER250919C00055000)
option OPRA