Dark

UBER20260618C110
UBER Jun 18 2026 110.00 Call (UBER260618C00110000)
option OPRA

EOD

May 14, 2025

9.56-7.633%(-0.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	9.85	9.85	9.56	9.56	-7.633%	8	3,304	0.000%
2025-05-13	8.45	10.40	8.40	10.35	+27.306%	54	3,298	-7.633%
2025-05-12	7.05	8.13	6.30	8.13	+36.639%	116	3,306	+17.589%
2025-05-09	5.95	5.95	5.95	5.95	-4.800%	4	3,290	+60.672%
2025-05-08	6.50	6.50	6.25	6.25	-5.303%	12	3,288	+52.960%
2025-05-07	6.00	7.34	6.00	6.60	-15.385%	27	3,287	+44.848%
2025-05-06	7.80	7.85	7.60	7.80	-1.639%	20	3,287	+22.564%
2025-05-05	8.00	8.15	7.79	7.93	+7.162%	25	3,285	+20.555%
2025-05-02	6.97	7.45	6.97	7.40	+18.400%	50	3,269	+29.189%
2025-05-01	6.05	6.25	6.05	6.25	+4.167%	7	3,278	+52.960%
2025-04-30	5.55	6.00	5.45	6.00	+10.701%	50	3,278	+59.333%
2025-04-29	5.18	5.45	5.10	5.42	+10.612%	39	3,285	+76.384%
2025-04-25	5.40	5.60	4.90	4.90	-2.000%	78	3,300	+95.102%
2025-04-24	4.45	5.05	4.45	5.00	+17.647%	65	3,302	+91.200%
2025-04-23	4.60	4.60	4.25	4.25	+5.459%	7	3,281	+124.941%
2025-04-22	4.30	4.30	3.90	4.03	+7.754%	7	3,274	+137.221%
2025-04-21	3.25	3.75	3.25	3.74	-9.223%	5	3,276	+155.615%
2025-04-17	4.13	4.13	4.12	4.12	+8.421%	100	3,373	+132.039%
2025-04-16	3.90	3.90	3.80	3.80	+15.152%	101	3,373	+151.579%
2025-04-09	3.10	3.70	3.05	3.30	+4.762%	14	3,359	+189.697%
2025-04-08	3.15	3.15	3.15	3.15	+34.043%	2	3,361	+203.492%
2025-04-07	2.32	2.35	2.32	2.35	-9.266%	25	3,363	+306.809%
2025-04-04	2.84	2.84	2.59	2.59	-23.824%	4	3,386	+269.112%
2025-04-03	3.60	3.60	3.40	3.40	-23.077%	10	3,386	+181.176%
2025-04-02	4.20	4.42	4.20	4.42	+24.507%	3	3,390	+116.290%
2025-04-01	3.30	3.65	3.30	3.55	-1.389%	5	3,389	+169.296%
2025-03-31	3.69	3.69	3.60	3.60	-7.692%	16	3,391	+165.556%
2025-03-28	4.01	4.01	3.85	3.90	-8.235%	10	3,384	+145.128%
2025-03-27	4.25	4.25	4.25	4.25	-5.556%	1	3,385	+124.941%
2025-03-25	4.57	4.57	4.40	4.50	-5.263%	7	3,385	+112.444%
2025-03-24	4.70	4.75	4.70	4.75	0.000%	6	3,388	+101.263%
2025-03-21	4.60	4.75	4.60	4.75	+30.137%	16	3,385	+101.263%
2025-03-18	3.85	3.85	3.65	3.65	-8.750%	11	3,389	+161.918%
2025-03-13	4.60	4.60	4.00	4.00	-0.990%	3	3,389	+139.000%
2025-03-12	3.67	4.04	3.67	4.04	-6.265%	14	3,389	+136.634%
2025-03-11	4.00	4.31	3.84	4.31	-10.021%	24	3,403	+121.810%
2025-03-10	5.17	5.17	4.57	4.79	-10.634%	8	3,397	+99.582%
2025-03-06	5.90	5.90	5.36	5.36	-1.289%	3	3,402	+78.358%
2025-03-05	5.43	5.43	5.43	5.43	-6.540%	2	3,402	+76.059%
2025-03-04	4.50	5.81	4.15	5.81	+22.316%	45	3,404	+64.544%
2025-03-03	5.33	5.33	4.75	4.75	-0.628%	14	3,429	+101.263%
2025-02-27	5.39	5.75	4.78	4.78	-8.077%	27	3,431	+100.000%
2025-02-26	5.40	5.40	5.20	5.20	+6.122%	2	3,433	+83.846%
2025-02-25	5.00	5.03	4.35	4.90	-8.411%	37	3,436	+95.102%
2025-02-24	5.50	5.55	5.05	5.35	-17.054%	36	3,436	+78.692%
2025-02-21	6.25	6.45	6.25	6.45	-3.731%	4	3,442	+48.217%
2025-02-20	6.69	6.72	6.69	6.70	-6.162%	8	3,444	+42.687%
2025-02-19	6.50	7.14	6.50	7.14	+0.563%	9	3,449	+33.894%
2025-02-18	6.91	7.10	6.60	7.10	+8.397%	21	3,457	+34.648%
2025-02-14	6.48	6.55	6.45	6.55	0.000%	8	3,463	+45.954%
2025-02-13	6.40	6.67	6.20	6.55	-1.504%	20	3,476	+45.954%
2025-02-12	5.00	6.71	5.00	6.65	+16.667%	15	3,476	+43.759%
2025-02-11	6.10	6.10	5.70	5.70	-9.524%	3	3,475	+67.719%
2025-02-10	5.90	6.35	5.60	6.30	+68.000%	91	3,478	+51.746%
2025-02-07	4.00	5.45	3.75	3.75	+6.232%	212	3,493	+154.933%
2025-02-06	3.00	3.53	2.88	3.53	+38.976%	71	3,538	+170.822%
2025-02-05	2.60	2.60	2.21	2.54	-27.429%	161	3,595	+276.378%
2025-02-04	3.50	3.75	3.50	3.50	+9.375%	17	3,555	+173.143%
2025-02-03	3.30	3.35	3.20	3.20	-1.538%	29	3,570	+198.750%
2025-01-31	3.30	3.35	3.20	3.25	+4.839%	34	3,571	+194.154%
2025-01-30	2.60	3.10	2.00	3.10	+6.529%	10	3,564	+208.387%
2025-01-29	3.23	3.23	2.75	2.91	-14.412%	20	3,564	+228.522%
2025-01-28	3.24	3.40	3.05	3.40	+3.030%	67	3,574	+181.176%
2025-01-27	3.45	3.50	3.25	3.30	-1.493%	33	3,629	+189.697%
2025-01-24	3.45	3.45	3.35	3.35	+1.824%	42	3,622	+185.373%
2025-01-23	3.18	3.35	3.18	3.29	-1.791%	5	3,602	+190.578%
2025-01-22	3.50	3.50	3.35	3.35	-2.332%	8	3,604	+185.373%
2025-01-21	3.67	3.67	3.40	3.43	-4.722%	7	3,606	+178.717%
2025-01-17	3.80	3.80	3.50	3.60	-10.000%	62	3,622	+165.556%
2025-01-16	3.65	4.15	3.65	4.00	+13.636%	78	3,622	+139.000%
2025-01-15	3.58	3.58	3.51	3.52	+10.000%	6	3,596	+171.591%
2025-01-14	3.55	3.55	3.20	3.20	-9.859%	8	3,602	+198.750%
2025-01-13	3.50	3.75	3.40	3.55	0.000%	15	3,606	+169.296%
2025-01-10	3.43	3.75	3.35	3.55	+6.928%	38	3,621	+169.296%
2025-01-08	3.50	3.50	3.30	3.32	-9.041%	16	3,648	+187.952%
2025-01-07	3.90	4.10	3.65	3.65	-1.351%	17	3,648	+161.918%
2025-01-06	3.70	3.85	3.55	3.70	+8.824%	102	3,659	+158.378%
2025-01-03	3.15	3.50	3.15	3.40	+11.475%	1,968	3,736	+181.176%
2025-01-02	2.72	3.09	2.70	3.05	+17.308%	30	4,653	+213.443%
2024-12-31	2.60	2.70	2.58	2.60	-2.256%	30	4,644	+267.692%
2024-12-30	2.85	2.85	2.57	2.66	-3.273%	23	4,644	+259.398%
2024-12-27	2.65	2.80	2.53	2.75	-7.095%	64	4,639	+247.636%
2024-12-26	2.85	2.97	2.84	2.96	-1.333%	47	4,632	+222.973%
2024-12-24	3.00	3.25	2.95	3.00	-6.250%	26	4,592	+218.667%
2024-12-23	3.23	3.23	3.10	3.20	+4.918%	50	4,592	+198.750%
2024-12-20	3.05	3.20	3.00	3.05	-1.613%	42	4,596	+213.443%
2024-12-19	3.40	3.40	2.97	3.10	-6.061%	44	4,586	+208.387%
2024-12-18	3.56	3.75	3.14	3.30	+6.452%	509	4,570	+189.697%
2024-12-17	2.90	3.20	2.86	3.10	+0.324%	425	4,840	+208.387%
2024-12-16	3.05	3.15	2.97	3.09	-1.905%	4,706	4,585	+209.385%
2024-12-13	3.15	3.15	3.15	3.15	-4.545%	2	69	+203.492%
2024-12-05	3.30	3.30	3.30	3.30	-24.312%	2	68	+189.697%
2024-11-22	4.36	4.36	4.36	4.36	-6.034%	20	68	+119.266%
2024-11-11	4.64	4.64	4.64	4.64	-13.271%	2	73	+106.034%
2024-10-31	5.35	5.35	5.35	5.35	-44.560%	3	72	+78.692%
2024-10-15	9.65	9.65	9.65	9.65	-10.065%	1	75	-0.933%
2024-10-11	10.73	10.73	10.73	10.73	+41.184%	6	74	-10.904%
2024-10-09	7.60	7.60	7.60	7.60	+40.741%	1	71	+25.789%
2024-09-16	5.40	5.40	5.40	5.40	+7.570%	1	70	+77.037%
2024-09-12	5.02	5.02	5.02	5.02	-1.569%	6	69	+90.438%
2024-09-06	5.10	5.10	5.10	5.10	-12.821%	8	69	+87.451%
2024-08-30	5.85	5.85	5.85	5.85	+23.158%	4	68	+63.419%
2024-08-29	4.75	4.75	4.75	4.75	+3.261%	2	68	+101.263%
2024-07-29	4.60	4.60	4.60	4.60	-43.419%	1	66	+107.826%
2024-05-06	8.13	8.13	8.13	8.13	+19.208%	1	67	+17.589%
2024-04-30	6.82	6.82	6.82	6.82	-31.388%	1	67	+40.176%
2024-04-15	9.94	9.94	9.94	9.94	-8.807%	1	67	-3.823%
2024-04-11	10.90	10.90	10.90	10.90	-17.736%	1	68	-12.294%
2024-03-21	13.25	13.25	13.25	13.25	+28.641%	10	68	-27.849%
2024-03-18	10.30	10.30	10.30	10.30	-12.340%	15	58	-7.184%
2024-03-12	11.80	11.80	11.75	11.75	-1.261%	6	64	-18.638%
2024-02-27	11.90	11.90	11.90	11.90	+1.709%	20	0	-19.664%
2024-02-26	11.70	11.70	11.70	11.70	-2.092%	6	0	-18.291%
2024-02-23	11.30	11.95	11.30	11.95	+1.271%	28	0	-20.000%
2024-02-22	11.80	11.80	11.80	11.80	-6.719%	12	0	-18.983%
2024-02-16	12.65	12.65	12.65	12.65	0.000%	100	0	-24.427%

.dark-mode .d5kf4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5kf4X{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260618C110UBER Jun 18 2026 110.00 Call (UBER260618C00110000)option OPRA

UBER20260618C110
UBER Jun 18 2026 110.00 Call (UBER260618C00110000)
option OPRA