Dark

UBER20260618C70
UBER Jun 18 2026 70.00 Call (UBER260618C00070000)
option OPRA

EOD

May 14, 2025

29.08-4.185%(-1.27)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	29.14	29.53	29.08	29.08	-4.185%	28	5,408	0.000%
2025-05-13	28.80	30.41	28.80	30.35	+11.993%	68	5,421	-4.185%
2025-05-12	23.48	27.10	23.48	27.10	+18.083%	32	5,431	+7.306%
2025-05-08	23.45	23.45	22.95	22.95	-3.612%	105	5,410	+26.710%
2025-05-07	22.00	24.68	21.55	23.81	-7.354%	24	5,451	+22.134%
2025-05-06	25.47	25.70	25.47	25.70	-1.192%	3	5,446	+13.152%
2025-05-05	25.28	26.23	25.28	26.01	+4.879%	42	5,444	+11.803%
2025-05-02	23.58	24.90	23.58	24.80	+12.984%	70	5,437	+17.258%
2025-05-01	21.75	22.16	21.75	21.95	+3.636%	22	5,455	+32.483%
2025-04-30	21.18	21.18	21.18	21.18	+3.066%	10	5,461	+37.299%
2025-04-29	20.00	20.55	20.00	20.55	+6.092%	7	5,471	+41.509%
2025-04-28	19.00	19.37	19.00	19.37	-2.859%	3	5,464	+50.129%
2025-04-24	19.04	20.00	19.01	19.94	+22.331%	25	5,464	+45.838%
2025-04-21	16.30	16.30	16.30	16.30	-8.169%	1	5,488	+78.405%
2025-04-17	17.75	17.75	17.75	17.75	+4.228%	3	5,488	+63.831%
2025-04-16	17.03	17.03	17.03	17.03	+2.098%	3	5,488	+70.757%
2025-04-14	16.68	16.68	16.68	16.68	+2.646%	1	5,488	+74.341%
2025-04-11	14.40	16.25	14.40	16.25	+12.069%	94	5,488	+78.954%
2025-04-10	15.50	15.75	14.50	14.50	-6.932%	24	5,463	+100.552%
2025-04-09	12.45	15.60	12.45	15.58	+37.876%	18	5,440	+86.650%
2025-04-08	13.30	13.70	11.30	11.30	-7.755%	6	5,431	+157.345%
2025-04-07	11.15	12.25	11.12	12.25	+4.255%	142	5,432	+137.388%
2025-04-04	14.00	14.00	11.46	11.75	-21.141%	30	5,307	+147.489%
2025-04-03	14.75	15.20	14.70	14.90	-5.096%	89	5,305	+95.168%
2025-04-01	15.69	15.70	15.35	15.70	+1.618%	46	5,312	+85.223%
2025-03-31	15.75	15.75	15.25	15.45	-1.278%	63	5,274	+88.220%
2025-03-28	16.15	16.15	15.65	15.65	-4.573%	42	5,224	+85.815%
2025-03-26	17.06	17.06	16.40	16.40	-7.135%	6	5,220	+77.317%
2025-03-25	17.95	17.95	17.64	17.66	-1.341%	11	5,214	+64.666%
2025-03-24	18.10	18.10	17.90	17.90	-1.648%	11	5,204	+62.458%
2025-03-20	18.25	18.25	18.20	18.20	+15.190%	2	5,205	+59.780%
2025-03-19	15.80	15.80	15.80	15.80	+1.739%	1	5,204	+84.051%
2025-03-18	15.85	15.85	15.53	15.53	-6.163%	21	5,204	+87.250%
2025-03-17	16.60	16.60	16.55	16.55	+3.762%	3	5,184	+75.710%
2025-03-14	15.65	15.95	15.40	15.95	+4.248%	604	5,184	+82.320%
2025-03-13	15.10	15.30	15.10	15.30	-2.857%	3	5,135	+90.065%
2025-03-12	15.15	15.75	14.73	15.75	-1.130%	38	5,135	+84.635%
2025-03-11	16.25	16.25	14.90	15.93	-8.971%	53	5,138	+82.549%
2025-03-07	18.92	18.92	17.50	17.50	-4.110%	4	5,126	+66.171%
2025-03-06	18.25	18.25	18.25	18.25	-1.351%	2	5,126	+59.342%
2025-03-05	18.42	18.50	18.42	18.50	+4.638%	2	5,126	+57.189%
2025-03-04	15.75	17.70	15.75	17.68	-1.008%	18	5,127	+64.480%
2025-03-03	19.25	19.25	17.50	17.86	-0.223%	8	5,132	+62.822%
2025-02-28	17.00	17.90	17.00	17.90	-8.205%	4	5,132	+62.458%
2025-02-27	19.50	19.50	19.50	19.50	+11.748%	10	5,132	+49.128%
2025-02-25	17.10	17.45	17.10	17.45	-8.399%	7	5,122	+66.648%
2025-02-24	19.00	19.30	18.20	19.05	-9.286%	200	5,122	+52.651%
2025-02-21	21.19	21.19	20.64	21.00	-7.489%	112	5,126	+38.476%
2025-02-20	22.25	22.70	21.96	22.70	+0.177%	39	5,127	+28.106%
2025-02-19	21.40	22.66	21.40	22.66	+2.534%	6	5,119	+28.332%
2025-02-18	22.25	22.50	22.10	22.10	+5.238%	17	5,125	+31.584%
2025-02-14	21.36	21.50	21.00	21.00	-3.890%	14	5,127	+38.476%
2025-02-13	21.53	21.85	21.53	21.85	+1.298%	13	5,128	+33.089%
2025-02-12	18.40	22.40	18.40	21.57	+10.332%	45	5,128	+34.817%
2025-02-11	20.65	20.69	19.55	19.55	-6.459%	699	5,143	+48.747%
2025-02-10	20.00	21.02	19.60	20.90	+12.366%	76	5,546	+39.139%
2025-02-07	15.50	19.50	15.15	18.60	+28.276%	378	5,550	+56.344%
2025-02-06	12.87	14.95	12.65	14.50	+35.641%	90	5,476	+100.552%
2025-02-05	11.50	11.80	10.69	10.69	-26.781%	50	5,479	+172.030%
2025-02-04	14.00	14.65	13.25	14.60	+10.606%	15	5,462	+99.178%
2025-02-03	14.00	14.00	13.20	13.20	+1.149%	6	5,463	+120.303%
2025-01-31	13.40	13.40	13.05	13.05	+3.162%	4	5,463	+122.835%
2025-01-30	12.65	12.65	12.65	12.65	-0.784%	1	5,462	+129.881%
2025-01-29	13.65	13.65	12.75	12.75	-5.556%	6	5,462	+128.078%
2025-01-28	13.00	13.80	13.00	13.50	+0.372%	7	5,460	+115.407%
2025-01-27	13.10	14.15	13.10	13.45	-1.825%	15	5,460	+116.208%
2025-01-24	13.70	14.05	13.59	13.70	-1.792%	68	5,460	+112.263%
2025-01-23	13.20	13.95	13.20	13.95	+2.574%	6	5,459	+108.459%
2025-01-22	13.81	13.81	13.55	13.60	+1.873%	51	5,458	+113.824%
2025-01-21	12.95	13.75	12.90	13.35	+0.225%	166	5,463	+117.828%
2025-01-17	14.35	14.37	13.32	13.32	-8.328%	90	5,294	+118.318%
2025-01-16	14.06	15.10	13.99	14.53	+16.240%	3,375	5,294	+100.138%
2025-01-14	13.20	13.20	12.50	12.50	-4.580%	2	1,955	+132.640%
2025-01-13	13.25	13.50	12.95	13.10	+6.504%	21	1,955	+121.985%
2025-01-08	12.55	12.55	12.00	12.30	-8.072%	14	1,945	+136.423%
2025-01-07	14.38	14.50	13.38	13.38	-0.149%	117	1,945	+117.339%
2025-01-06	13.66	13.66	12.90	13.40	+8.943%	7	1,846	+117.015%
2025-01-03	12.10	12.45	12.00	12.30	+7.800%	132	1,845	+136.423%
2025-01-02	11.00	11.55	11.00	11.41	+14.673%	726	1,806	+154.864%
2024-12-31	10.20	10.20	9.80	9.95	-2.451%	45	1,279	+192.261%
2024-12-30	10.05	10.30	9.90	10.20	-0.971%	28	1,279	+185.098%
2024-12-27	10.00	10.30	10.00	10.30	-4.453%	16	1,251	+182.330%
2024-12-26	11.35	11.35	10.65	10.78	-0.185%	12	1,244	+169.759%
2024-12-24	10.70	10.90	10.70	10.80	-3.052%	7	1,227	+169.259%
2024-12-23	10.55	11.14	10.55	11.14	+3.148%	37	1,227	+161.041%
2024-12-20	10.38	10.80	10.38	10.80	-7.692%	2	1,241	+169.259%
2024-12-19	11.33	11.70	10.35	11.70	-2.500%	13	1,240	+148.547%
2024-12-18	10.15	12.05	10.15	12.00	+11.628%	14	1,234	+142.333%
2024-12-17	10.28	11.04	10.28	10.75	+1.415%	40	1,232	+170.512%
2024-12-16	11.00	11.00	10.40	10.60	+4.024%	24	1,186	+174.340%
2024-12-13	10.85	10.85	10.19	10.19	-8.610%	34	1,186	+185.378%
2024-12-12	11.45	12.00	11.15	11.15	+0.905%	37	1,169	+160.807%
2024-12-11	10.60	11.20	10.00	11.05	-9.648%	31	1,166	+163.167%
2024-12-10	12.65	12.65	12.23	12.23	-2.160%	11	1,141	+137.776%
2024-12-06	13.02	13.15	12.50	12.50	0.000%	12	1,141	+132.640%
2024-12-05	15.05	15.05	12.50	12.50	-20.886%	515	1,138	+132.640%
2024-12-04	15.80	15.80	15.80	15.80	-1.250%	1	1,239	+84.051%
2024-12-03	16.35	16.35	16.00	16.00	-5.716%	2	1,239	+81.750%
2024-12-02	16.40	16.97	16.40	16.97	+1.617%	25	1,239	+71.361%
2024-11-27	16.70	16.70	16.70	16.70	-1.707%	1	1,219	+74.132%
2024-11-25	17.10	17.10	16.99	16.99	+8.217%	75	1,219	+71.160%
2024-11-21	15.70	15.70	15.70	15.70	+3.630%	1	1,260	+85.223%
2024-11-20	15.15	15.15	15.15	15.15	+2.020%	1	1,260	+91.947%
2024-11-19	14.85	14.85	14.85	14.85	-1.656%	1	1,261	+95.825%
2024-11-18	15.03	15.10	14.00	15.10	-13.714%	542	1,261	+92.583%
2024-11-15	17.18	17.50	17.18	17.50	+10.202%	6	909	+66.171%
2024-11-13	15.88	15.88	15.88	15.88	-2.577%	1	910	+83.123%
2024-11-12	16.43	16.95	16.30	16.30	-2.687%	16	911	+78.405%
2024-11-11	17.20	17.20	16.75	16.75	-1.471%	26	895	+73.612%
2024-11-08	17.00	17.00	17.00	17.00	-4.494%	2	871	+71.059%
2024-11-07	17.80	17.80	17.80	17.80	+5.325%	5	870	+63.371%
2024-11-06	16.90	16.90	16.90	16.90	-7.397%	1	865	+72.071%
2024-11-05	18.20	18.30	18.20	18.25	+2.069%	4	864	+59.342%
2024-11-04	17.88	17.88	17.88	17.88	+0.846%	5	864	+62.640%
2024-11-01	17.80	18.06	17.73	17.73	+3.684%	32	859	+64.016%
2024-10-31	18.01	18.01	16.00	17.10	-24.670%	73	848	+70.058%
2024-10-29	22.70	22.70	22.70	22.70	-1.089%	2	776	+28.106%
2024-10-23	23.10	23.10	22.95	22.95	-2.878%	4	778	+26.710%
2024-10-22	23.63	23.63	23.63	23.63	+1.634%	2	774	+23.064%
2024-10-17	23.88	23.88	23.25	23.25	-6.250%	20	774	+25.075%
2024-10-16	24.80	24.80	24.80	24.80	-13.589%	1	756	+17.258%
2024-10-11	26.00	28.70	26.00	28.70	+39.456%	226	756	+1.324%
2024-10-08	20.58	20.58	20.58	20.58	+14.017%	4	867	+41.302%
2024-10-03	17.35	18.05	17.35	18.05	-1.366%	3	863	+61.108%
2024-10-02	18.30	18.30	18.30	18.30	-13.882%	1	863	+58.907%
2024-09-25	21.20	21.25	21.20	21.25	+2.906%	25	863	+36.847%
2024-09-24	20.65	20.65	20.65	20.65	+12.167%	4	843	+40.823%
2024-09-23	18.41	18.41	18.41	18.41	-1.022%	2	843	+57.958%
2024-09-20	18.60	18.60	18.60	18.60	-10.361%	2	843	+56.344%
2024-09-19	20.75	20.75	20.75	20.75	+6.739%	1	843	+40.145%
2024-09-18	19.44	19.44	19.44	19.44	+10.769%	1	844	+49.588%
2024-09-17	17.55	17.55	17.55	17.55	+0.746%	1	844	+65.698%
2024-09-16	17.42	17.42	17.42	17.42	-2.409%	1	844	+66.935%
2024-09-13	17.85	17.85	17.85	17.85	+9.846%	2	844	+62.913%
2024-09-12	16.25	16.25	16.25	16.25	+3.175%	2	845	+78.954%
2024-09-10	15.45	15.75	15.30	15.75	0.000%	91	845	+84.635%
2024-09-06	15.75	15.75	15.75	15.75	-10.000%	2	930	+84.635%
2024-09-04	17.50	17.50	17.50	17.50	-4.891%	1	930	+66.171%
2024-08-29	18.40	18.40	18.40	18.40	-0.271%	5	930	+58.043%
2024-08-26	18.45	18.45	18.45	18.45	-5.141%	1	935	+57.615%
2024-08-23	19.45	19.45	19.45	19.45	+19.914%	34	934	+49.512%
2024-08-12	16.22	16.22	16.22	16.22	-2.112%	1	951	+79.285%
2024-08-09	16.57	16.57	16.57	16.57	+10.688%	2	952	+75.498%
2024-08-07	15.40	15.60	14.97	14.97	+49.700%	7	951	+94.255%
2024-08-02	10.00	10.00	10.00	10.00	-23.195%	2	953	+190.800%
2024-08-01	13.02	13.02	13.02	13.02	-2.836%	1	952	+123.349%
2024-07-30	13.40	13.40	13.40	13.40	-6.880%	1	952	+117.015%
2024-07-26	14.50	14.60	14.39	14.39	-6.680%	4	953	+102.085%
2024-07-25	15.42	15.42	15.42	15.42	-12.881%	1	953	+88.586%
2024-07-22	17.70	17.70	17.70	17.70	-11.588%	2	953	+64.294%
2024-07-12	19.78	20.02	19.78	20.02	+1.111%	60	951	+45.255%
2024-07-11	17.54	19.80	17.54	19.80	+13.143%	149	951	+46.869%
2024-07-10	17.20	17.50	17.20	17.50	-7.895%	21	882	+66.171%
2024-07-09	19.00	19.00	19.00	19.00	+1.333%	10	890	+53.053%
2024-07-05	18.63	18.75	18.63	18.75	-2.597%	32	880	+55.093%
2024-07-03	19.50	19.50	19.25	19.25	+7.843%	20	861	+51.065%
2024-07-02	17.85	17.85	17.85	17.85	-5.053%	2	861	+62.913%
2024-07-01	18.80	18.80	18.80	18.80	-5.290%	5	859	+54.681%
2024-06-28	19.85	19.85	19.85	19.85	+19.940%	2	854	+46.499%
2024-06-27	18.51	18.85	16.55	16.55	-12.480%	14	854	+75.710%
2024-06-26	18.91	18.91	18.91	18.91	+0.053%	1	843	+53.781%
2024-06-25	18.90	18.90	18.90	18.90	+2.550%	1	842	+53.862%
2024-06-21	18.90	18.90	18.43	18.43	-0.647%	8	842	+57.786%
2024-06-14	18.55	18.55	18.55	18.55	-3.335%	2	840	+56.765%
2024-06-13	19.19	19.19	19.19	19.19	+8.113%	1	840	+51.537%
2024-06-11	17.77	17.77	17.75	17.75	+14.516%	5	839	+63.831%
2024-06-05	15.50	15.50	15.50	15.50	+3.333%	1	834	+87.613%
2024-05-23	15.85	15.85	14.69	15.00	0.000%	4	833	+93.867%
2024-05-21	15.00	15.00	15.00	15.00	-13.043%	3	833	+93.867%
2024-05-16	17.00	17.25	17.00	17.25	+2.985%	751	830	+68.580%
2024-05-14	16.00	16.75	16.00	16.75	-4.286%	5	79	+73.612%
2024-05-10	17.50	17.50	17.50	17.50	-1.130%	4	79	+66.171%
2024-05-09	17.70	17.70	17.70	17.70	+1.783%	1	77	+64.294%
2024-05-08	17.39	17.39	17.39	17.39	-17.972%	4	77	+67.223%
2024-05-06	21.20	21.20	21.20	21.20	+7.560%	1	77	+37.170%
2024-04-25	19.71	19.71	19.71	19.71	+5.854%	35	76	+47.539%
2024-04-24	18.70	18.70	18.62	18.62	-10.351%	5	41	+56.176%
2024-04-23	20.77	20.77	20.77	20.77	+4.899%	4	36	+40.010%
2024-04-22	19.80	19.80	19.80	19.80	+2.062%	5	36	+46.869%
2024-04-19	20.40	20.40	19.22	19.40	-10.681%	9	41	+49.897%
2024-04-17	22.98	22.98	21.69	21.72	-4.945%	4	33	+33.886%
2024-04-16	22.85	22.85	22.85	22.85	-2.309%	2	33	+27.265%
2024-04-15	23.39	23.39	23.39	23.39	-14.635%	3	32	+24.327%
2024-03-13	27.40	27.40	27.40	27.40	+8.515%	2	32	+6.131%
2024-02-28	25.25	25.25	25.25	25.25	-8.182%	4	34	+15.168%
2024-02-27	27.30	27.50	27.30	27.50	+4.167%	4	31	+5.745%
2024-02-26	26.00	26.40	26.00	26.40	-1.419%	18	28	+10.152%
2024-02-23	26.78	26.78	26.78	26.78	+0.677%	2	10	+8.588%
2024-02-22	26.59	26.60	26.59	26.60	-7.478%	6	10	+9.323%
2024-02-15	28.75	28.75	28.75	28.75	+43.606%	4	13	+1.148%
2024-02-09	20.02	20.02	20.02	20.02	-4.211%	2	12	+45.255%
2024-02-08	20.90	20.90	20.90	20.90	+3.108%	2	13	+39.139%
2024-02-07	20.27	20.27	20.27	20.27	+3.949%	5	13	+43.463%
2024-02-06	19.50	19.50	19.50	19.50	-1.911%	1	10	+49.128%
2024-02-05	19.88	19.88	19.88	19.88	+20.339%	3	9	+46.278%
2024-01-25	16.36	16.52	16.36	16.52	+0.793%	5	12	+76.029%
2024-01-19	16.39	16.39	16.39	16.39	+3.082%	6	7	+77.425%
2024-01-12	15.90	15.90	15.90	15.90	0.000%	1	0	+82.893%

.dark-mode .r7fj4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7fj4F{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260618C70UBER Jun 18 2026 70.00 Call (UBER260618C00070000)option OPRA

UBER20260618C70
UBER Jun 18 2026 70.00 Call (UBER260618C00070000)
option OPRA