Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

UBER20260116C110
UBER Jan 16 2026 110.00 Call (UBER260116C00110000)
option OPRA

EOD
May 14, 2025
5.74-9.177%(-0.58)33
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-05-14		6.176.175.705.74-9.177%333,7370.000%
2025-05-13		5.006.455.006.32+26.400%4173,744-9.177%
2025-05-12		3.005.003.005.00+63.934%9733,548+14.800%
2025-05-09		3.303.303.053.05-1.613%383,206+88.197%
2025-05-08		3.263.353.103.10-15.068%393,205+85.161%
2025-05-07		3.474.003.413.65-18.345%2073,222+57.260%
2025-05-06		4.354.624.354.47-3.456%213,249+28.412%
2025-05-05		4.524.884.524.63+12.927%1503,231+23.974%
2025-05-02		3.604.323.584.10+24.242%1,1383,208+40.000%
2025-05-01		3.223.403.223.300.000%312,845+73.939%
2025-04-30		2.843.302.833.30+15.789%202,818+73.939%
2025-04-29		2.562.862.562.85+16.803%62,803+101.404%
2025-04-28		2.692.692.442.44-6.154%342,800+135.246%
2025-04-25		3.093.092.602.60+13.043%482,795+120.769%
2025-04-24		2.272.302.272.30+22.340%112,800+149.565%
2025-04-23		1.881.881.881.88-12.558%12,790+205.319%
2025-04-22		2.152.152.152.15+23.563%22,789+166.977%
2025-04-16		1.761.901.741.74-9.375%132,789+229.885%
2025-04-15		1.871.921.871.92-10.698%52,791+198.958%
2025-04-14		2.152.152.152.15+9.137%12,790+166.977%
2025-04-11		1.881.971.871.97+7.065%1042,790+191.371%
2025-04-10		1.851.851.841.84+2.222%52,806+211.957%
2025-04-09		1.471.801.471.80+30.435%122,804+218.889%
2025-04-08		1.381.381.381.38+30.189%312,812+315.942%
2025-04-07		1.001.501.001.06-11.667%1042,812+441.509%
2025-04-04		1.401.401.201.20-30.636%62,861+378.333%
2025-04-03		1.871.871.681.73-24.454%162,859+231.792%
2025-04-02		2.292.292.292.29+14.500%22,854+150.655%
2025-04-01		1.842.001.842.00+8.696%352,854+187.000%
2025-03-31		1.801.841.801.84-8.911%62,846+211.957%
2025-03-28		1.952.121.952.02-10.222%262,845+184.158%
2025-03-27		2.252.252.252.25-4.255%12,844+155.111%
2025-03-25		2.332.492.272.35-8.203%1022,844+144.255%
2025-03-24		2.532.632.532.56+1.587%32,844+124.219%
2025-03-21		2.342.522.342.52+17.209%182,844+127.778%
2025-03-19		1.962.151.962.15+5.911%32,849+166.977%
2025-03-14		2.062.102.032.03+6.842%462,848+182.759%
2025-03-13		1.951.951.901.90-18.803%112,829+202.105%
2025-03-11		2.242.342.242.34-5.645%22,829+145.299%
2025-03-10		2.402.592.402.48-22.500%422,829+131.452%
2025-03-07		3.203.203.203.20+8.475%322,854+79.375%
2025-03-06		2.953.252.952.95-4.839%232,870+94.576%
2025-03-05		3.203.203.103.10+29.167%852,881+85.161%
2025-03-04		2.482.482.402.40-10.112%22,868+139.167%
2025-03-03		3.053.052.672.67-10.101%332,868+114.981%
2025-02-28		2.702.972.702.97+11.236%262,890+93.266%
2025-02-27		3.203.202.672.67-11.000%62,878+114.981%
2025-02-26		2.993.002.983.00+8.696%402,880+91.333%
2025-02-25		2.803.102.592.76-10.968%172,878+107.971%
2025-02-24		3.103.293.103.10-18.421%302,882+85.161%
2025-02-21		4.464.463.803.80-13.242%1202,874+51.053%
2025-02-20		4.334.384.194.38+1.155%112,863+31.050%
2025-02-19		4.154.403.954.33-1.591%382,865+32.564%
2025-02-18		4.104.454.104.40+12.245%142,851+30.455%
2025-02-14		4.004.043.923.92-4.390%282,849+46.429%
2025-02-13		4.014.103.904.10-1.205%2202,660+40.000%
2025-02-12		3.314.153.314.15+19.597%1692,660+38.313%
2025-02-11		3.803.953.473.47-8.684%692,502+65.418%
2025-02-10		3.803.913.453.80+26.667%3362,468+51.053%
2025-02-07		2.003.352.003.00+50.000%6922,501+91.333%
2025-02-06		1.772.001.772.00+66.667%92,230+187.000%
2025-02-05		1.151.221.101.20-42.857%122,236+378.333%
2025-02-04		2.102.111.972.10+13.514%122,233+173.333%
2025-02-03		1.401.951.401.85+4.520%82,231+210.270%
2025-01-31		1.841.841.771.77+19.595%62,229+224.294%
2025-01-30		1.481.481.481.48-14.943%12,226+287.838%
2025-01-29		1.741.741.741.74-5.946%12,226+229.885%
2025-01-28		2.062.061.851.85-2.116%102,225+210.270%
2025-01-27		1.921.921.891.89-5.500%382,225+203.704%
2025-01-24		2.022.022.002.00+8.696%142,257+187.000%
2025-01-23		1.841.841.841.84-3.665%12,250+211.957%
2025-01-22		1.972.051.911.91-7.729%332,250+200.524%
2025-01-17		2.072.072.072.07-9.607%142,228+177.295%
2025-01-16		2.352.362.292.29+27.222%242,228+150.655%
2025-01-14		1.972.011.801.80-17.051%132,219+218.889%
2025-01-13		2.002.172.002.17+4.831%82,218+164.516%
2025-01-10		2.042.072.042.07-2.817%162,210+177.295%
2025-01-07		2.502.502.132.13-0.467%142,209+169.484%
2025-01-06		2.152.162.102.14+13.228%172,209+168.224%
2025-01-03		1.721.891.721.89+14.545%122,205+203.704%
2025-01-02		1.651.651.651.65+20.438%32,206+247.879%
2024-12-31		1.291.371.291.37-5.517%22,206+318.978%
2024-12-27		1.451.541.321.45-3.333%6042,207+295.862%
2024-12-26		1.501.501.501.50-6.250%12,391+282.667%
2024-12-24		1.601.611.601.60-8.046%922,339+258.750%
2024-12-20		1.931.931.741.74+2.959%222,339+229.885%
2024-12-19		1.801.801.691.69-6.630%332,329+239.645%
2024-12-18		1.842.081.621.81+3.429%492,314+217.127%
2024-12-17		1.741.781.681.75-1.685%432,313+228.000%
2024-12-16		1.761.781.731.78+7.879%422,297+222.472%
2024-12-12		1.651.651.651.65-1.198%22,297+247.879%
2024-12-11		1.501.671.501.67-10.215%172,297+243.713%
2024-12-10		1.901.901.841.86-16.964%32,297+208.602%
2024-12-06		2.242.242.242.24+17.895%42,295+156.250%
2024-12-05		2.752.751.741.90-30.909%142,295+202.105%
2024-12-04		2.752.752.752.75-1.786%32,299+108.727%
2024-12-03		2.802.802.802.800.000%102,299+105.000%
2024-11-27		2.802.802.802.80-13.846%42,299+105.000%
2024-11-25		2.863.252.863.25+13.240%72,299+76.615%
2024-11-22		2.792.872.572.87+16.194%502,297+100.000%
2024-11-19		2.452.472.452.47-2.372%212,291+132.389%
2024-11-18		2.802.802.532.53-17.049%92,271+126.877%
2024-11-15		3.053.053.053.05+7.018%122,273+88.197%
2024-11-14		2.852.852.852.85+4.396%72,273+101.404%
2024-11-13		2.732.732.732.73-0.727%32,273+110.256%
2024-11-12		2.752.752.752.75-3.169%802,273+108.727%
2024-11-11		3.053.052.842.84-10.410%32,273+102.113%
2024-11-07		3.173.173.173.17+5.667%22,271+81.073%
2024-11-06		3.253.253.003.00-11.765%22,271+91.333%
2024-11-05		3.453.453.403.400.000%72,271+68.824%
2024-11-01		3.353.403.353.40+9.677%322,271+68.824%
2024-10-31		3.253.252.953.10-43.119%422,267+85.161%
2024-10-29		5.155.455.155.45+12.371%42,267+5.321%
2024-10-28		4.804.854.804.85+2.105%82,268+18.351%
2024-10-25		5.255.254.754.75-18.103%642,267+20.842%
2024-10-22		6.156.155.805.80+0.870%2172,255-1.034%
2024-10-17		6.506.505.755.75-18.440%172,225-0.174%
2024-10-15		6.977.056.977.05-7.237%162,224-18.582%
2024-10-14		7.617.617.607.60-10.588%1,3532,216-24.474%
2024-10-11		7.009.307.008.50+58.879%444864-32.471%
2024-10-09		5.955.955.355.35+22.706%7661+7.290%
2024-10-01		4.364.364.364.36-11.020%5661+31.651%
2024-09-26		4.904.904.904.90-2.000%2661+17.143%
2024-09-25		5.005.005.005.00+38.889%5663+14.800%
2024-09-16		3.603.603.603.60+14.286%8668+59.444%
2024-09-06		3.153.153.153.15-14.865%32666+82.222%
2024-09-05		3.703.703.703.70+5.714%1666+55.135%
2024-09-04		3.513.513.503.50-10.256%8667+64.000%
2024-09-03		3.904.003.903.90-1.266%367659+47.179%
2024-08-30		3.953.953.953.95+0.254%2410+45.316%
2024-08-29		3.953.953.943.94-14.719%2410+45.685%
2024-08-22		4.404.624.404.62+2.667%5410+24.242%
2024-08-21		4.754.754.504.50-2.174%7413+27.556%
2024-08-19		4.604.604.604.60+3.371%4406+24.783%
2024-08-16		4.454.454.454.45-5.319%2406+28.989%
2024-08-15		4.704.704.704.70+57.718%2406+22.128%
2024-08-01		2.982.982.982.98-0.667%10404+92.617%
2024-07-30		3.003.003.003.00-9.091%1394+91.333%
2024-07-29		3.453.453.303.30-2.941%3393+73.939%
2024-07-26		3.403.403.403.40-16.049%2392+68.824%
2024-07-24		4.054.054.054.05-2.410%5392+41.728%
2024-07-23		4.154.154.154.15+12.162%1389+38.313%
2024-07-18		3.703.703.703.70-30.189%10389+55.135%
2024-07-12		5.355.355.305.30+10.417%16379+8.302%
2024-07-11		4.704.804.654.80+5.960%4379+19.583%
2024-07-10		4.534.534.534.53-12.885%2380+26.711%
2024-07-09		5.405.405.205.20+6.122%15378+10.385%
2024-07-08		4.904.904.904.90-6.667%5363+17.143%
2024-07-03		5.255.255.255.25+8.247%5358+9.333%
2024-07-02		4.854.854.854.85-14.912%1358+18.351%
2024-06-28		5.705.705.705.70+22.581%6359+0.702%
2024-06-27		4.704.704.654.65-6.627%3356+23.441%
2024-06-25		5.205.204.984.98-0.400%2357+15.261%
2024-06-24		5.005.005.005.000.000%2357+14.800%
2024-06-17		5.005.005.005.00-3.475%5359+14.800%
2024-06-13		5.185.185.185.18-9.913%1359+10.811%
2024-06-12		5.405.755.405.75+19.792%35358-0.174%
2024-06-11		4.854.854.804.80+6.667%6343+19.583%
2024-06-10		4.504.504.504.50+4.651%4338+27.556%
2024-06-06		4.304.304.304.30+13.158%4338+33.488%
2024-06-05		3.803.803.803.80+20.635%10334+51.053%
2024-06-04		3.503.503.153.15-1.563%2334+82.222%
2024-06-03		3.153.203.153.20-9.859%5332+79.375%
2024-05-31		3.553.553.553.55+4.412%10327+61.690%
2024-05-30		3.503.553.403.40-1.449%25326+68.824%
2024-05-29		3.453.453.453.45-1.429%7331+66.377%
2024-05-23		3.503.503.503.50-10.256%5331+64.000%
2024-05-22		3.903.903.903.90+2.632%5331+47.179%
2024-05-20		3.803.803.803.80-2.564%5330+51.053%
2024-05-15		3.903.903.903.90-20.408%2330+47.179%
2024-05-09		4.884.974.784.90+8.889%22328+17.143%
2024-05-08		3.904.503.904.50-31.715%220324+27.556%
2024-05-07		6.596.596.596.59+8.033%1104-12.898%
2024-05-01		5.506.105.506.10+7.018%12104-5.902%
2024-04-30		5.705.705.705.70-5.000%598+0.702%
2024-04-25		6.006.006.006.00-7.692%293-4.333%
2024-04-23		6.506.506.506.50+4.839%391-11.692%
2024-04-19		6.486.486.206.20-24.848%2588-7.419%
2024-03-18		8.008.308.008.25-15.816%1263-30.424%
2024-03-15		9.209.809.209.80+1.554%2046-41.429%
2024-03-14		9.659.659.659.65-3.500%20-40.518%
2024-03-08		10.8210.8210.0010.00+9.290%220-42.600%
2024-02-26		9.159.159.159.15-2.969%100-37.268%
2024-02-23		9.439.439.439.43-3.776%400-39.130%
2024-02-22		9.809.859.809.80-6.933%180-41.429%
2024-02-16		10.3410.5310.3410.530.000%600-45.489%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC