Dark

UBER20260116C45
UBER Jan 16 2026 45.00 Call (UBER260116C00045000)
option OPRA

EOD

May 13, 2025

48.90+11.010%(+4.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	48.90	48.90	48.90	48.90	+11.010%	10	1,274	0.000%
2025-05-12	44.05	44.05	44.05	44.05	+10.845%	1	1,264	+11.010%
2025-05-09	39.74	39.74	39.74	39.74	-2.359%	4	1,265	+23.050%
2025-05-08	40.70	40.70	40.70	40.70	-3.555%	1	1,265	+20.147%
2025-05-07	40.30	42.20	40.30	42.20	-0.542%	15	1,264	+15.877%
2025-05-06	42.43	42.44	42.43	42.43	+1.751%	6	1,251	+15.249%
2025-05-02	41.70	41.70	41.70	41.70	+16.156%	60	1,256	+17.266%
2025-04-29	35.90	35.90	35.90	35.90	-0.692%	15	1,260	+36.212%
2025-04-28	36.15	36.15	36.15	36.15	-0.959%	25	1,245	+35.270%
2025-04-25	36.50	36.50	36.50	36.50	+3.989%	2	1,270	+33.973%
2025-04-24	33.84	35.10	33.84	35.10	+9.210%	22	1,271	+39.316%
2025-04-23	31.60	32.14	31.60	32.14	-2.753%	14	1,264	+52.147%
2025-04-17	32.22	33.05	32.22	33.05	+5.997%	25	1,254	+47.958%
2025-04-16	31.55	31.55	31.18	31.18	+2.230%	2	1,254	+56.831%
2025-04-11	30.50	30.50	30.50	30.50	+1.667%	60	1,252	+60.328%
2025-04-09	25.25	30.00	25.25	30.00	+25.000%	20	1,252	+63.000%
2025-04-08	25.75	25.80	24.00	24.00	-1.031%	8	1,235	+103.750%
2025-04-07	24.20	25.70	23.80	24.25	-0.615%	10	1,228	+101.649%
2025-04-04	24.80	25.49	23.90	24.40	-15.571%	296	1,218	+100.410%
2025-04-01	28.90	28.90	28.90	28.90	-3.506%	1	1,130	+69.204%
2025-03-31	29.95	29.95	29.95	29.95	-9.380%	1	1,131	+63.272%
2025-03-25	33.05	33.05	33.05	33.05	+5.355%	8	1,131	+47.958%
2025-03-20	31.37	31.37	31.37	31.37	+4.567%	1	1,130	+55.881%
2025-03-13	30.00	30.00	30.00	30.00	+2.041%	1	1,130	+63.000%
2025-03-12	29.40	29.40	29.40	29.40	+3.158%	1	1,130	+66.327%
2025-03-11	29.70	29.70	28.50	28.50	-7.166%	51	1,130	+71.579%
2025-03-10	30.70	30.70	30.70	30.70	-9.306%	3	1,082	+59.283%
2025-03-05	33.85	33.85	33.85	33.85	+1.045%	3	1,080	+44.461%
2025-03-04	30.95	33.50	30.95	33.50	+2.982%	32	1,082	+45.970%
2025-03-03	32.53	32.53	32.53	32.53	-4.295%	4	1,083	+50.323%
2025-02-24	35.43	35.43	33.99	33.99	-11.553%	4	1,083	+43.866%
2025-02-21	38.78	38.78	38.43	38.43	-2.586%	26	1,084	+27.244%
2025-02-20	39.45	39.45	39.45	39.45	+0.127%	5	1,091	+23.954%
2025-02-18	38.78	39.40	38.70	39.40	+4.399%	5	1,091	+24.112%
2025-02-14	37.74	37.74	37.74	37.74	+1.479%	4	1,095	+29.571%
2025-02-12	37.19	37.19	37.19	37.19	+3.883%	2	1,095	+31.487%
2025-02-11	36.47	36.47	35.80	35.80	-0.556%	52	1,097	+36.592%
2025-02-10	35.11	36.60	35.11	36.00	+5.263%	30	1,122	+35.833%
2025-02-07	30.00	34.20	30.00	34.20	+21.019%	26	1,147	+42.982%
2025-02-06	25.75	28.34	25.65	28.26	+20.873%	18	1,160	+73.036%
2025-02-05	24.50	24.50	23.30	23.38	-18.960%	10	1,159	+109.153%
2025-02-04	28.85	28.85	28.85	28.85	+9.280%	1	1,162	+69.497%
2025-02-03	26.50	27.20	26.40	26.40	+0.380%	7	1,161	+85.227%
2025-01-31	25.80	26.40	25.80	26.30	+3.953%	12	1,159	+85.932%
2025-01-30	25.00	26.10	24.66	25.30	-0.784%	62	1,159	+93.281%
2025-01-29	25.50	25.50	25.50	25.50	-5.556%	2	1,106	+91.765%
2025-01-27	27.00	27.00	27.00	27.00	+3.846%	4	1,108	+81.111%
2025-01-15	26.00	26.00	25.97	26.00	+1.365%	13	1,108	+88.077%
2025-01-13	26.10	26.10	25.20	25.65	+1.183%	23	1,116	+90.643%
2025-01-10	24.74	25.53	24.74	25.35	+5.537%	16	1,108	+92.899%
2025-01-08	25.20	25.20	24.02	24.02	-6.428%	9	1,114	+103.580%
2025-01-06	25.50	25.96	25.50	25.67	+4.562%	9	1,114	+90.495%
2025-01-03	24.75	24.75	23.60	24.55	+10.586%	94	1,118	+99.185%
2025-01-02	22.25	22.45	22.20	22.20	+8.824%	3	1,095	+120.270%
2024-12-31	20.40	20.80	20.40	20.40	-3.180%	20	1,083	+139.706%
2024-12-30	20.84	21.07	20.84	21.07	+0.047%	4	1,083	+132.084%
2024-12-27	20.75	21.06	20.75	21.06	-2.725%	4	1,082	+132.194%
2024-12-24	21.51	21.65	21.51	21.65	-1.367%	2	1,081	+125.866%
2024-12-23	21.56	21.95	21.56	21.95	+2.858%	14	1,081	+122.779%
2024-12-20	21.42	21.42	21.05	21.34	-3.000%	4	1,067	+129.147%
2024-12-19	22.00	22.00	22.00	22.00	+5.012%	2	1,064	+122.273%
2024-12-17	21.00	21.00	20.95	20.95	+0.528%	7	1,064	+133.413%
2024-12-16	21.13	21.20	20.78	20.84	-1.232%	16	1,064	+134.645%
2024-12-13	22.00	22.45	21.10	21.10	-5.508%	130	1,056	+131.754%
2024-12-12	23.00	23.40	22.33	22.33	+0.360%	14	1,006	+118.988%
2024-12-11	21.35	22.34	21.35	22.25	-9.184%	4	1,006	+119.775%
2024-12-10	24.45	24.50	24.45	24.50	-2.970%	3	1,006	+99.592%
2024-12-09	24.96	25.70	24.96	25.25	-1.174%	7	1,006	+93.663%
2024-12-06	25.55	25.55	25.55	25.55	+4.073%	4	1,006	+91.389%
2024-12-05	26.75	26.75	24.35	24.55	-19.376%	25	1,006	+99.185%
2024-12-04	30.55	30.55	30.45	30.45	+3.220%	11	996	+60.591%
2024-11-21	29.50	29.50	29.50	29.50	+5.357%	1	986	+65.763%
2024-11-18	28.12	28.12	28.00	28.00	-9.794%	5	986	+74.643%
2024-11-11	31.04	31.04	31.04	31.04	-1.178%	1	986	+57.539%
2024-11-06	31.41	31.41	31.41	31.41	-2.755%	1	986	+55.683%
2024-11-04	32.10	32.30	32.10	32.30	+1.349%	4	985	+51.393%
2024-11-01	31.45	32.95	31.45	31.87	-17.221%	88	984	+53.436%
2024-10-29	38.50	38.50	38.50	38.50	+4.336%	5	983	+27.013%
2024-10-24	36.25	36.90	36.25	36.90	-5.987%	8	983	+32.520%
2024-10-22	39.27	39.27	38.78	39.25	+0.641%	3	986	+24.586%
2024-10-17	39.00	39.00	39.00	39.00	-10.776%	2	983	+25.385%
2024-10-14	43.75	43.75	43.30	43.71	+20.082%	132	983	+11.874%
2024-10-09	36.40	36.40	36.40	36.40	-0.274%	2	1,021	+34.341%
2024-09-24	35.80	36.50	35.80	36.50	+12.377%	2	1,021	+33.973%
2024-09-17	32.48	32.48	32.48	32.48	+5.798%	1	1,022	+50.554%
2024-09-03	30.70	30.70	30.70	30.70	+2.333%	70	1,023	+59.283%
2024-08-28	30.00	30.00	30.00	30.00	-7.975%	50	1,042	+63.000%
2024-08-23	32.60	32.60	32.60	32.60	-2.918%	8	1,092	+50.000%
2024-08-22	33.58	33.58	33.58	33.58	+6.131%	14	1,094	+45.622%
2024-08-14	31.64	31.64	31.64	31.64	+1.573%	90	1,108	+54.551%
2024-08-13	30.75	31.15	29.80	31.15	+22.157%	203	1,198	+56.982%
2024-08-06	25.60	25.60	25.50	25.50	+30.769%	5	1,318	+91.765%
2024-08-05	19.50	19.50	19.50	19.50	-6.699%	1	1,314	+150.769%
2024-08-02	20.90	21.15	20.90	20.90	-9.328%	4	1,315	+133.971%
2024-08-01	23.70	23.70	23.05	23.05	-8.713%	6	1,314	+112.148%
2024-07-29	25.25	25.25	25.25	25.25	-3.810%	1	1,320	+93.663%
2024-07-26	26.25	26.25	26.25	26.25	-11.017%	1	1,320	+86.286%
2024-07-23	29.50	29.50	29.50	29.50	+4.833%	5	1,320	+65.763%
2024-07-22	28.38	28.38	28.14	28.14	+1.150%	2	1,315	+73.774%
2024-07-18	27.84	27.84	27.82	27.82	-9.381%	2	1,313	+75.773%
2024-07-17	30.70	30.70	30.70	30.70	-12.286%	1	1,313	+59.283%
2024-07-16	35.00	35.00	35.00	35.00	+15.512%	45	1,313	+39.714%
2024-07-11	30.30	30.30	30.30	30.30	+0.165%	11	1,358	+61.386%
2024-07-10	29.90	30.25	29.90	30.25	-4.544%	6	1,359	+61.653%
2024-07-08	31.69	31.69	31.69	31.69	+0.763%	1	1,361	+54.307%
2024-07-02	31.50	31.50	31.45	31.45	+0.801%	36	1,362	+55.485%
2024-06-27	31.20	31.20	31.20	31.20	-2.041%	2	1,396	+56.731%
2024-06-26	31.85	31.85	31.85	31.85	+0.157%	4	1,397	+53.532%
2024-06-25	33.50	33.50	31.80	31.80	+5.473%	81	1,397	+53.774%
2024-06-07	30.15	30.15	30.15	30.15	+0.033%	2	1,397	+62.189%
2024-06-06	30.14	30.14	30.14	30.14	+18.057%	3	1,398	+62.243%
2024-05-31	25.53	25.53	25.53	25.53	-4.382%	6	1,401	+91.539%
2024-05-24	26.70	26.70	26.70	26.70	-0.817%	8	1,404	+83.146%
2024-05-21	26.92	26.92	26.92	26.92	-3.200%	1	1,404	+81.649%
2024-05-17	27.81	27.81	27.81	27.81	-3.605%	2	1,404	+75.836%
2024-05-16	28.85	28.85	28.85	28.85	+5.872%	5	1,405	+69.497%
2024-05-14	27.25	27.25	27.25	27.25	-1.696%	81	1,403	+79.450%
2024-05-13	27.60	28.60	27.50	27.72	-4.578%	15	1,406	+76.407%
2024-05-10	29.05	29.05	29.05	29.05	+3.381%	40	1,400	+68.330%
2024-05-08	29.00	29.00	28.10	28.10	-15.893%	25	1,400	+74.021%
2024-05-07	33.25	33.41	33.25	33.41	+7.774%	92	1,396	+46.363%
2024-04-29	31.00	31.00	31.00	31.00	-1.587%	50	1,396	+57.742%
2024-04-19	32.90	32.90	31.30	31.50	-4.459%	111	1,396	+55.238%
2024-04-18	32.97	32.97	32.97	32.97	-10.529%	2	1,396	+48.317%
2024-04-12	36.84	36.85	36.84	36.85	+2.361%	18	1,394	+32.700%
2024-04-09	36.00	36.00	36.00	36.00	-6.396%	5	1,385	+35.833%
2024-04-04	38.46	38.46	38.46	38.46	+0.813%	1	1,390	+27.145%
2024-04-01	38.15	38.15	38.15	38.15	-0.780%	5	1,391	+28.178%
2024-03-28	38.45	38.45	38.45	38.45	-8.735%	5	1,393	+27.178%
2024-03-21	42.13	42.13	42.13	42.13	+6.983%	1	1,393	+16.069%
2024-03-20	39.38	39.38	39.38	39.38	+3.632%	1	1,393	+24.175%
2024-03-19	36.49	38.00	36.49	38.00	+2.981%	123	1,393	+28.684%
2024-03-18	36.90	36.90	36.90	36.90	-5.117%	10	1,516	+32.520%
2024-03-15	38.89	38.89	38.89	38.89	-6.917%	2	1,527	+25.739%
2024-03-06	40.76	41.78	40.76	41.78	-2.611%	3	1,527	+17.042%
2024-03-04	42.55	42.90	42.55	42.90	+1.538%	10	1,529	+13.986%
2024-03-01	42.25	42.25	42.25	42.25	+5.362%	2	1,521	+15.740%
2024-02-29	40.10	40.10	40.10	40.10	+4.618%	1	1,521	+21.945%
2024-02-20	38.55	38.55	38.23	38.33	-7.438%	49	1,521	+27.576%
2024-02-16	41.25	41.55	40.65	41.41	-0.217%	82	1,556	+18.087%
2024-02-15	41.50	41.50	41.50	41.50	+6.821%	123	1,556	+17.831%
2024-02-14	39.00	39.31	38.85	38.85	+18.626%	114	1,604	+25.869%
2024-02-09	32.75	32.75	32.75	32.75	-0.152%	1	1,697	+49.313%
2024-02-06	31.90	32.80	31.90	32.80	+3.145%	94	1,697	+49.085%
2024-02-05	31.25	32.00	30.75	31.80	+4.058%	500	1,696	+53.774%
2024-02-02	30.30	30.65	30.30	30.56	+4.300%	202	1,412	+60.013%
2024-02-01	29.22	29.30	29.22	29.30	+1.560%	4	1,243	+66.894%
2024-01-31	28.85	28.85	28.85	28.85	-3.833%	1	1,246	+69.497%
2024-01-30	29.90	30.00	29.90	30.00	+1.351%	99	1,246	+63.000%
2024-01-29	29.60	29.71	29.60	29.60	+3.860%	102	1,246	+65.203%
2024-01-26	28.50	28.50	28.50	28.50	+6.822%	1	1,246	+71.579%
2024-01-24	27.18	27.18	26.68	26.68	-0.262%	3	1,246	+83.283%
2024-01-23	27.09	27.09	26.75	26.75	-2.727%	5	1,245	+82.804%
2024-01-22	27.50	27.50	27.50	27.50	+5.364%	1	1,242	+77.818%
2024-01-17	25.87	26.10	25.87	26.10	+1.241%	2	1,242	+87.356%
2024-01-12	27.60	27.60	25.78	25.78	-2.348%	2	1,243	+89.682%
2024-01-11	25.75	26.40	25.75	26.40	+6.195%	3	1,243	+85.227%
2024-01-10	24.86	24.86	24.86	24.86	+2.983%	1	1,244	+96.702%
2024-01-09	24.14	24.14	24.14	24.14	+6.297%	1	1,245	+102.568%
2024-01-04	22.71	22.71	22.71	22.71	+3.227%	1	1,244	+115.324%
2024-01-03	22.00	22.00	22.00	22.00	-0.452%	200	1,244	+122.273%
2024-01-02	24.15	24.15	21.55	22.10	-11.635%	10	1,244	+121.267%
2023-12-29	26.00	26.00	25.01	25.01	-6.679%	3	1,248	+95.522%
2023-12-28	26.80	26.80	26.80	26.80	+2.290%	1	1,248	+82.463%
2023-12-27	26.20	26.24	26.20	26.20	+3.968%	121	1,247	+86.641%
2023-12-22	25.15	25.20	24.30	25.20	+3.067%	3	1,201	+94.048%
2023-12-21	24.60	24.60	24.45	24.45	-3.168%	7	1,201	+100.000%
2023-12-20	25.25	25.25	25.25	25.25	+0.198%	5	1,207	+93.663%
2023-12-19	25.02	25.20	25.02	25.20	+1.818%	2	1,212	+94.048%
2023-12-18	24.71	24.89	24.71	24.75	-6.604%	3	1,212	+97.576%
2023-12-15	26.50	26.50	26.50	26.50	+13.199%	1	1,212	+84.528%
2023-12-14	25.30	25.30	23.41	23.41	-8.196%	70	1,212	+108.885%
2023-12-13	25.50	25.50	25.50	25.50	-2.672%	1	1,275	+91.765%
2023-12-12	26.31	26.31	26.20	26.20	+0.576%	5	1,275	+86.641%
2023-12-11	25.85	26.05	25.85	26.05	+2.721%	3	1,274	+87.716%
2023-12-08	25.00	25.80	25.00	25.36	+3.384%	4	1,277	+92.823%
2023-12-07	24.35	24.55	24.35	24.53	+4.740%	420	1,278	+99.348%
2023-12-06	23.42	23.42	23.42	23.42	+5.117%	1	1,646	+108.796%
2023-12-05	22.28	22.28	22.28	22.28	-2.495%	3	1,646	+119.479%
2023-12-04	24.20	24.20	22.85	22.85	+4.100%	15	1,649	+114.004%
2023-12-01	21.74	21.95	21.74	21.95	+6.295%	3	1,646	+122.779%
2023-11-30	22.15	22.15	20.65	20.65	-3.998%	7	1,648	+136.804%
2023-11-29	21.45	21.51	21.45	21.51	+1.224%	5	1,648	+127.336%
2023-11-27	21.25	21.25	21.25	21.25	+0.236%	1	1,651	+130.118%
2023-11-24	21.65	21.65	21.20	21.20	+2.415%	3	1,651	+130.660%
2023-11-22	20.70	20.70	20.70	20.70	+0.976%	2	1,646	+136.232%
2023-11-20	20.15	20.50	20.15	20.50	+3.692%	2	1,646	+138.537%
2023-11-17	19.86	20.28	19.77	19.77	-0.152%	14	1,645	+147.344%
2023-11-16	19.36	19.95	19.36	19.80	+3.125%	8	1,641	+146.970%
2023-11-15	19.20	19.20	19.20	19.20	-3.518%	1	1,636	+154.688%
2023-11-14	19.95	20.00	19.90	19.90	+6.989%	23	1,637	+145.729%
2023-11-13	17.83	18.60	17.83	18.60	+4.202%	16	1,657	+162.903%
2023-11-10	17.15	18.80	17.15	17.85	+5.998%	34	1,650	+173.950%
2023-11-09	16.88	16.88	16.84	16.84	+2.620%	3	1,649	+190.380%
2023-11-08	16.62	17.00	15.90	16.41	+0.061%	26	1,647	+197.989%
2023-11-07	14.70	16.40	14.25	16.40	+5.806%	23	1,631	+198.171%
2023-11-06	15.53	15.53	15.15	15.50	0.000%	1,301	1,650	+215.484%
2023-11-03	15.40	15.50	15.07	15.50	+6.897%	75	440	+215.484%
2023-11-02	14.10	14.60	13.85	14.50	+18.852%	33	397	+237.241%
2023-11-01	12.70	12.83	12.20	12.20	-1.613%	9	411	+300.820%
2023-10-31	12.20	12.40	12.20	12.40	+11.712%	11	404	+294.355%
2023-10-27	10.60	11.10	10.60	11.10	+3.545%	98	393	+340.541%
2023-10-26	10.70	10.90	10.50	10.72	-9.688%	205	399	+356.157%
2023-10-25	12.30	12.30	11.80	11.87	-8.692%	8	439	+311.963%
2023-10-24	12.75	13.00	12.57	13.00	+4.000%	4	438	+276.154%
2023-10-23	12.60	12.60	12.50	12.50	+2.459%	3	438	+291.200%
2023-10-20	11.92	12.30	11.92	12.20	-0.651%	8	438	+300.820%
2023-10-19	12.00	12.50	12.00	12.28	-1.365%	232	522	+298.208%
2023-10-18	12.87	12.87	12.45	12.45	-8.456%	12	522	+292.771%
2023-10-17	13.76	13.76	13.60	13.60	+1.115%	8	515	+259.559%
2023-10-16	13.00	13.50	13.00	13.45	+7.171%	26	507	+263.569%
2023-10-13	13.75	13.75	12.35	12.55	-11.930%	65	506	+289.641%
2023-10-12	14.60	14.71	13.96	14.25	-2.397%	42	467	+243.158%
2023-10-11	14.75	15.10	14.60	14.60	0.000%	4	464	+234.932%
2023-10-10	14.85	15.00	14.60	14.60	+5.415%	22	464	+234.932%
2023-10-09	13.50	13.85	13.45	13.85	-1.071%	13	462	+253.069%
2023-10-06	13.90	14.00	13.90	14.00	+5.342%	8	452	+249.286%
2023-10-05	13.10	13.36	13.10	13.29	+0.302%	3	446	+267.946%
2023-10-04	13.25	13.25	13.25	13.25	-0.526%	1	443	+269.057%
2023-10-03	13.53	13.53	13.30	13.32	-2.059%	246	443	+267.117%
2023-10-02	14.05	14.05	13.60	13.60	-4.895%	60	262	+259.559%
2023-09-29	15.20	15.20	13.90	14.30	+0.704%	231	262	+241.958%
2023-09-28	13.83	14.37	13.65	14.20	+2.973%	16	139	+244.366%
2023-09-27	13.56	14.02	13.40	13.79	+5.267%	69	127	+254.605%
2023-09-26	13.10	13.10	13.10	13.10	-1.873%	1	62	+273.282%
2023-09-25	13.10	13.72	13.10	13.35	+1.908%	17	62	+266.292%
2023-09-22	13.50	13.55	13.10	13.10	-0.758%	7	46	+273.282%
2023-09-21	13.25	13.63	13.20	13.20	-12.000%	5	43	+270.455%
2023-09-20	15.10	15.10	15.00	15.00	+3.022%	16	38	+226.000%
2023-09-18	15.05	15.14	14.56	14.56	-5.761%	3	23	+235.852%
2023-09-15	15.59	15.59	15.45	15.45	-2.462%	2	21	+216.505%
2023-09-14	16.13	16.13	15.84	15.84	+0.892%	14	20	+208.712%
2023-09-13	15.70	15.70	15.70	15.70	-3.681%	1	6	+211.465%
2023-09-12	16.30	16.30	16.30	16.30	-1.092%	4	5	+200.000%
2023-09-11	16.19	16.48	16.19	16.48	0.000%	4	4	+196.723%

.dark-mode .JgnBvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgnBvG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260116C45UBER Jan 16 2026 45.00 Call (UBER260116C00045000)option OPRA

UBER20260116C45
UBER Jan 16 2026 45.00 Call (UBER260116C00045000)
option OPRA