Dark

UBER20260618C120
UBER Jun 18 2026 120.00 Call (UBER260618C00120000)
option OPRA

EOD

May 14, 2025

7.20-5.512%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	7.30	7.30	7.20	7.20	-5.512%	3	741	0.000%
2025-05-13	6.10	7.70	6.10	7.62	+40.850%	99	741	-5.512%
2025-05-12	4.33	6.00	4.30	5.41	+25.814%	292	776	+33.087%
2025-05-09	4.20	4.30	4.20	4.30	-1.149%	78	677	+67.442%
2025-05-08	4.38	4.57	4.35	4.35	-5.844%	14	644	+65.517%
2025-05-07	4.30	4.75	4.30	4.62	-16.000%	38	636	+55.844%
2025-05-06	5.60	5.60	5.50	5.50	-3.169%	13	631	+30.909%
2025-05-05	5.70	5.70	5.68	5.68	+13.600%	96	643	+26.761%
2025-05-02	4.90	5.15	4.90	5.00	+13.895%	72	631	+44.000%
2025-05-01	4.34	4.39	4.32	4.39	+3.294%	16	631	+64.009%
2025-04-30	4.05	4.25	4.03	4.25	+12.732%	101	636	+69.412%
2025-04-29	3.77	3.77	3.77	3.77	+1.892%	5	561	+90.981%
2025-04-25	3.70	3.70	3.70	3.70	+11.111%	10	556	+94.595%
2025-04-24	3.33	3.33	3.33	3.33	+25.188%	1	556	+116.216%
2025-04-23	2.54	2.66	2.54	2.66	-6.667%	2	556	+170.677%
2025-04-22	2.85	2.85	2.85	2.85	+6.742%	1	556	+152.632%
2025-04-17	2.57	2.67	2.57	2.67	+12.185%	2	555	+169.663%
2025-04-16	2.24	2.38	2.24	2.38	+1.277%	26	555	+202.521%
2025-04-10	2.35	2.35	2.35	2.35	+32.022%	10	533	+206.383%
2025-04-07	1.61	1.78	1.41	1.78	-28.226%	131	536	+304.494%
2025-04-03	2.44	2.48	2.42	2.48	-6.767%	13	405	+190.323%
2025-04-01	2.57	2.73	2.57	2.66	-1.481%	4	395	+170.677%
2025-03-31	2.70	2.70	2.70	2.70	-19.403%	2	397	+166.667%
2025-03-24	3.00	3.35	3.00	3.35	-0.593%	2	395	+114.925%
2025-03-21	3.37	3.37	3.37	3.37	+32.157%	12	394	+113.650%
2025-03-18	2.51	2.55	2.51	2.55	-9.574%	2	394	+182.353%
2025-03-14	2.84	2.84	2.82	2.82	-1.742%	88	394	+155.319%
2025-03-12	2.87	2.87	2.87	2.87	-3.367%	1	373	+150.871%
2025-03-11	3.00	3.00	2.80	2.97	-12.647%	41	374	+142.424%
2025-03-10	3.40	3.40	3.40	3.40	-19.431%	6	333	+111.765%
2025-03-07	4.22	4.22	4.22	4.22	+5.500%	2	334	+70.616%
2025-03-06	3.95	4.05	3.95	4.00	+17.647%	18	335	+80.000%
2025-03-04	3.33	3.40	3.30	3.40	-11.917%	20	336	+111.765%
2025-03-03	3.85	3.86	3.56	3.86	+2.116%	7	356	+86.528%
2025-02-26	3.78	3.78	3.78	3.78	+2.162%	1	352	+90.476%
2025-02-25	3.70	3.70	3.70	3.70	-24.490%	1	352	+94.595%
2025-02-21	4.90	4.90	4.90	4.90	-6.130%	4	352	+46.939%
2025-02-19	4.60	5.22	4.60	5.22	-0.571%	14	350	+37.931%
2025-02-18	5.25	5.25	5.25	5.25	+9.375%	8	354	+37.143%
2025-02-14	4.80	4.80	4.80	4.80	-4.950%	6	349	+50.000%
2025-02-13	4.50	5.05	4.50	5.05	+28.827%	41	320	+42.574%
2025-02-12	3.92	3.92	3.92	3.92	-6.667%	1	320	+83.673%
2025-02-11	4.20	4.20	4.20	4.20	-4.545%	12	320	+71.429%
2025-02-10	4.65	4.65	4.40	4.40	+19.565%	16	324	+63.636%
2025-02-07	3.50	3.95	3.50	3.68	+71.163%	114	325	+95.652%
2025-02-06	2.11	2.16	2.11	2.15	-12.602%	53	293	+234.884%
2025-02-05	1.72	2.46	1.72	2.46	-8.209%	19	292	+192.683%
2025-02-04	2.57	2.68	2.57	2.68	+24.074%	2	275	+168.657%
2025-01-29	2.05	2.16	2.05	2.16	-9.623%	2	274	+233.333%
2025-01-27	2.48	2.48	2.39	2.39	-8.077%	17	272	+201.255%
2025-01-21	2.60	2.60	2.60	2.60	-12.752%	3	252	+176.923%
2025-01-16	2.98	2.98	2.98	2.98	+10.370%	2	252	+141.611%
2025-01-10	2.59	2.70	2.59	2.70	+11.111%	18	250	+166.667%
2025-01-08	2.51	2.51	2.43	2.43	-11.314%	7	249	+196.296%
2025-01-07	2.75	2.75	2.74	2.74	+1.481%	11	249	+162.774%
2025-01-06	2.72	2.72	2.70	2.70	+10.204%	3	260	+166.667%
2025-01-03	2.45	2.45	2.45	2.45	+32.432%	2	260	+193.878%
2024-12-31	1.85	1.88	1.85	1.85	-4.639%	20	281	+289.189%
2024-12-30	1.94	1.94	1.94	1.94	-4.433%	11	281	+271.134%
2024-12-27	2.03	2.03	2.03	2.03	-10.177%	20	292	+254.680%
2024-12-20	2.26	2.26	2.26	2.26	-3.004%	1	282	+218.584%
2024-12-18	2.69	2.69	2.33	2.33	-0.427%	2	283	+209.013%
2024-12-16	1.97	2.40	1.97	2.34	+11.429%	16	283	+207.692%
2024-12-13	2.10	2.10	2.10	2.10	-6.667%	4	272	+242.857%
2024-12-12	2.25	2.25	2.25	2.25	-6.250%	9	270	+220.000%
2024-12-11	2.88	2.88	1.91	2.40	+4.348%	12	261	+200.000%
2024-12-05	2.75	2.75	2.30	2.30	-24.590%	63	249	+213.043%
2024-11-22	3.05	3.05	3.05	3.05	+3.741%	2	191	+136.066%
2024-11-21	3.10	3.10	2.94	2.94	+1.379%	7	185	+144.898%
2024-11-20	3.05	3.05	2.90	2.90	+0.694%	53	185	+148.276%
2024-11-19	2.90	2.90	2.85	2.88	+2.857%	5	153	+150.000%
2024-11-18	2.79	2.80	2.79	2.80	-20.000%	2	153	+157.143%
2024-11-15	3.50	3.50	3.50	3.50	+1.449%	2	153	+105.714%
2024-11-12	3.45	3.45	3.45	3.45	-8.000%	8	154	+108.696%
2024-10-31	3.95	3.95	3.50	3.75	-38.017%	10	156	+92.000%
2024-10-29	6.05	6.05	6.05	6.05	-3.355%	20	151	+19.008%
2024-10-22	6.26	6.26	6.26	6.26	+5.210%	1	151	+15.016%
2024-10-18	5.95	5.95	5.95	5.95	-27.439%	4	151	+21.008%
2024-10-14	8.57	8.57	8.20	8.20	-7.345%	4	149	-12.195%
2024-10-11	7.50	8.85	7.50	8.85	+58.036%	20	151	-18.644%
2024-09-25	5.60	5.60	5.60	5.60	+5.660%	2	150	+28.571%
2024-09-24	5.50	5.50	5.30	5.30	0.000%	3	149	+35.849%
2024-09-19	5.20	5.30	5.20	5.30	+21.839%	5	148	+35.849%
2024-09-18	4.35	4.35	4.35	4.35	+24.286%	14	146	+65.517%
2024-09-12	3.50	3.50	3.50	3.50	+7.692%	1	145	+105.714%
2024-09-11	3.25	3.25	3.25	3.25	-8.451%	1	144	+121.538%
2024-09-06	3.95	3.95	3.55	3.55	-31.731%	40	144	+102.817%
2024-08-21	5.20	5.20	5.20	5.20	+1.961%	1	144	+38.462%
2024-08-19	5.10	5.10	5.10	5.10	-0.196%	1	143	+41.176%
2024-08-16	5.11	5.11	5.11	5.11	+17.742%	2	143	+40.900%
2024-08-09	4.34	4.34	4.34	4.34	+18.256%	2	143	+65.899%
2024-08-08	3.67	3.67	3.67	3.67	+14.688%	1	142	+96.185%
2024-08-06	3.19	3.20	3.19	3.20	+527.451%	50	142	+125.000%
2024-08-05	0.51	0.51	0.51	0.51	-80.385%	1	154	+1,311.765%
2024-08-02	2.60	2.60	2.60	2.60	-25.714%	2	154	+176.923%
2024-07-31	3.50	3.50	3.50	3.50	-23.913%	1	154	+105.714%
2024-07-23	4.60	4.60	4.60	4.60	-8.000%	1	154	+56.522%
2024-07-17	5.00	5.00	5.00	5.00	-6.542%	6	153	+44.000%
2024-07-05	5.35	5.35	5.35	5.35	-6.632%	2	148	+34.579%
2024-07-03	5.60	5.73	5.60	5.73	+7.103%	2	147	+25.654%
2024-07-02	5.35	5.35	5.35	5.35	-10.833%	2	147	+34.579%
2024-06-28	6.00	6.00	6.00	6.00	+15.385%	4	147	+20.000%
2024-06-27	5.20	5.20	5.20	5.20	-2.804%	10	147	+38.462%
2024-06-25	5.25	5.40	5.25	5.35	+1.326%	4	147	+34.579%
2024-06-14	5.28	5.28	5.28	5.28	+8.866%	2	145	+36.364%
2024-06-10	5.49	5.49	4.85	4.85	+16.867%	2	145	+48.454%
2024-06-05	4.15	4.15	4.15	4.15	+6.959%	1	145	+73.494%
2024-05-31	3.88	3.88	3.88	3.88	-2.020%	4	146	+85.567%
2024-05-24	3.96	3.96	3.96	3.96	+2.326%	4	144	+81.818%
2024-05-23	3.87	3.87	3.87	3.87	-14.000%	3	144	+86.047%
2024-05-22	4.50	4.50	4.50	4.50	+0.671%	1	144	+60.000%
2024-05-14	4.47	4.47	4.47	4.47	-6.875%	1	143	+61.074%
2024-05-10	4.80	4.80	4.80	4.80	-3.030%	2	142	+50.000%
2024-05-08	4.95	4.95	4.25	4.95	-31.724%	5	142	+45.455%
2024-05-06	7.25	7.25	7.25	7.25	+12.753%	1	142	-0.690%
2024-05-03	6.43	6.43	6.43	6.43	+9.915%	2	142	+11.975%
2024-05-01	5.68	5.85	5.65	5.85	-1.681%	3	142	+23.077%
2024-04-29	5.95	5.95	5.95	5.95	-7.752%	1	142	+21.008%
2024-04-26	6.45	6.45	6.45	6.45	-2.273%	8	142	+11.628%
2024-04-25	6.60	6.60	6.60	6.60	+14.783%	1	138	+9.091%
2024-04-24	5.85	5.85	5.75	5.75	-13.664%	3	138	+25.217%
2024-04-23	6.69	6.69	6.66	6.66	+4.063%	40	140	+8.108%
2024-04-22	6.50	6.50	6.40	6.40	-7.246%	2	120	+12.500%
2024-04-19	6.90	6.90	6.90	6.90	-1.429%	1	121	+4.348%
2024-04-18	7.00	7.00	7.00	7.00	-9.091%	1	120	+2.857%
2024-04-17	8.15	8.15	7.70	7.70	-11.494%	2	120	-6.494%
2024-04-15	8.70	8.70	8.70	8.70	+8.075%	7	120	-17.241%
2024-04-09	8.05	8.05	8.05	8.05	-3.012%	3	113	-10.559%
2024-04-08	8.25	8.30	8.25	8.30	-12.355%	50	111	-13.253%
2024-04-05	9.47	9.47	9.47	9.47	-8.942%	4	61	-23.970%
2024-03-22	10.40	10.40	10.40	10.40	-3.256%	2	61	-30.769%
2024-03-21	10.75	10.75	10.75	10.75	+13.757%	1	61	-33.023%
2024-03-20	9.50	9.50	9.45	9.45	+9.884%	3	61	-23.810%
2024-03-18	8.50	8.60	6.85	8.60	-13.568%	53	59	-16.279%
2024-03-12	9.95	9.95	9.95	9.95	+11.547%	2	6	-27.638%
2024-02-20	9.22	9.22	8.92	8.92	-15.849%	14	0	-19.283%
2024-02-16	10.60	10.60	10.60	10.60	0.000%	2	0	-32.075%

.dark-mode .z6r9vk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6r9vk{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260618C120UBER Jun 18 2026 120.00 Call (UBER260618C00120000)option OPRA

UBER20260618C120
UBER Jun 18 2026 120.00 Call (UBER260618C00120000)
option OPRA