Dark

UBER20260618C80
UBER Jun 18 2026 80.00 Call (UBER260618C00080000)
option OPRA

EOD

May 14, 2025

22.75-5.797%(-1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	22.85	23.19	22.48	22.75	-5.797%	6	1,374	0.000%
2025-05-13	20.42	24.15	20.42	24.15	+16.723%	28	1,375	-5.797%
2025-05-12	17.30	20.69	17.30	20.69	+22.065%	11	1,368	+9.957%
2025-05-09	17.80	17.80	16.95	16.95	-3.143%	6	1,361	+34.218%
2025-05-08	16.81	17.69	16.80	17.50	-2.832%	8	1,360	+30.000%
2025-05-07	16.50	18.70	15.65	18.01	-10.398%	37	1,363	+26.319%
2025-05-06	19.25	20.10	19.25	20.10	+1.208%	13	1,366	+13.184%
2025-05-05	19.50	20.05	19.50	19.86	+5.024%	125	1,361	+14.552%
2025-05-02	18.10	18.91	17.66	18.91	+12.828%	726	1,344	+20.307%
2025-05-01	16.80	17.00	16.63	16.76	+3.777%	309	1,339	+35.740%
2025-04-30	15.35	16.15	15.35	16.15	+8.974%	68	1,030	+40.867%
2025-04-29	14.82	14.82	14.82	14.82	+4.366%	1	987	+53.509%
2025-04-24	14.20	14.20	14.20	14.20	+15.918%	1	987	+60.211%
2025-04-23	13.70	13.70	12.25	12.25	-11.232%	3	988	+85.714%
2025-04-22	12.89	13.80	12.89	13.80	+21.479%	2	989	+64.855%
2025-04-21	11.55	11.55	11.36	11.36	-14.264%	2	990	+100.264%
2025-04-17	13.20	13.25	13.20	13.25	+17.257%	2	1,004	+71.698%
2025-04-16	12.42	12.45	11.30	11.30	-4.399%	16	1,004	+101.327%
2025-04-14	12.68	12.68	11.82	11.82	-0.421%	10	1,005	+92.470%
2025-04-11	11.20	11.87	11.20	11.87	+7.130%	24	1,005	+91.660%
2025-04-10	10.55	11.72	10.43	11.08	-6.891%	68	1,005	+105.325%
2025-04-09	11.50	12.22	11.50	11.90	+32.222%	12	963	+91.176%
2025-04-08	10.00	10.00	9.00	9.00	+9.091%	18	953	+152.778%
2025-04-07	6.75	8.25	6.75	8.25	+3.125%	6	948	+175.758%
2025-04-04	8.80	8.80	7.93	8.00	-20.792%	56	950	+184.375%
2025-04-03	10.60	10.60	10.10	10.10	-22.188%	6	963	+125.248%
2025-04-02	12.30	12.98	12.30	12.98	+17.254%	8	963	+75.270%
2025-04-01	11.07	11.07	11.07	11.07	+2.028%	1	965	+105.510%
2025-03-31	10.85	10.85	10.85	10.85	-5.240%	4	965	+109.677%
2025-03-28	11.58	11.58	11.31	11.45	-4.583%	64	965	+98.690%
2025-03-26	12.00	12.00	12.00	12.00	-6.469%	7	967	+89.583%
2025-03-25	13.00	13.00	12.83	12.83	-3.895%	7	973	+77.319%
2025-03-24	13.30	13.42	13.10	13.35	0.000%	79	973	+70.412%
2025-03-21	12.65	13.35	12.65	13.35	+25.352%	156	954	+70.412%
2025-03-18	10.60	10.65	10.60	10.65	-13.905%	45	961	+113.615%
2025-03-17	12.35	12.37	12.35	12.37	+10.446%	3	935	+83.913%
2025-03-14	11.20	11.20	11.20	11.20	+6.768%	8	936	+103.125%
2025-03-12	11.20	11.20	10.49	10.49	-5.919%	6	932	+116.873%
2025-03-11	11.07	11.15	11.07	11.15	-10.370%	5	931	+104.036%
2025-03-10	12.70	12.70	12.05	12.44	-11.143%	43	931	+82.878%
2025-03-07	13.25	14.42	13.25	14.00	+2.564%	16	905	+62.500%
2025-03-06	14.62	14.75	13.65	13.65	-4.211%	17	908	+66.667%
2025-03-05	13.80	14.25	13.80	14.25	+8.779%	45	908	+59.649%
2025-03-04	12.31	13.10	11.90	13.10	-5.415%	24	919	+73.664%
2025-03-03	14.20	14.20	13.85	13.85	+5.323%	25	937	+64.260%
2025-02-28	13.43	13.43	13.15	13.15	+2.734%	6	936	+73.004%
2025-02-27	14.75	14.75	12.58	12.80	-7.581%	35	934	+77.734%
2025-02-26	13.85	13.85	13.85	13.85	+5.725%	1	940	+64.260%
2025-02-25	13.11	13.11	12.76	13.10	-7.746%	11	941	+73.664%
2025-02-24	14.00	14.20	13.40	14.20	-16.520%	58	943	+60.211%
2025-02-20	17.20	17.20	16.80	17.01	+3.091%	18	944	+33.745%
2025-02-19	16.50	16.50	16.50	16.50	-2.941%	2	953	+37.879%
2025-02-18	17.06	17.24	17.00	17.00	+3.030%	15	955	+33.824%
2025-02-14	16.10	16.50	15.90	16.50	-2.193%	64	958	+37.879%
2025-02-13	16.40	16.87	15.35	16.87	+2.242%	93	916	+34.855%
2025-02-12	14.00	16.90	14.00	16.50	+11.486%	26	916	+37.879%
2025-02-11	15.30	15.45	14.70	14.80	-4.884%	19	914	+53.716%
2025-02-10	15.44	15.95	15.10	15.56	+16.992%	22	916	+46.208%
2025-02-07	10.40	14.70	10.40	13.30	+30.906%	274	907	+71.053%
2025-02-06	8.50	10.16	8.50	10.16	+33.684%	15	911	+123.917%
2025-02-05	7.65	8.40	7.40	7.60	-27.757%	31	915	+199.342%
2025-02-04	10.29	10.67	9.95	10.52	+12.513%	18	891	+116.255%
2025-02-03	9.87	9.87	9.35	9.35	+4.469%	4	882	+143.316%
2025-01-29	9.55	9.55	8.95	8.95	-7.254%	2	884	+154.190%
2025-01-28	9.45	9.73	9.11	9.65	+4.891%	861	882	+135.751%
2025-01-27	9.23	9.28	9.20	9.20	-3.665%	300	692	+147.283%
2025-01-24	9.65	9.65	9.55	9.55	0.000%	8	839	+138.220%
2025-01-23	9.75	9.75	9.55	9.55	0.000%	930	841	+138.220%
2025-01-22	9.70	9.70	9.55	9.55	-3.535%	7	303	+138.220%
2025-01-21	9.90	9.90	9.90	9.90	+0.101%	10	302	+129.798%
2025-01-17	10.20	10.20	9.89	9.89	+7.969%	6	291	+130.030%
2025-01-14	9.16	9.16	9.16	9.16	+3.855%	1	291	+148.362%
2025-01-08	8.82	8.82	8.82	8.82	-6.170%	1	292	+157.937%
2025-01-07	10.80	10.80	9.35	9.40	-5.812%	60	292	+142.021%
2025-01-06	9.98	9.98	9.98	9.98	+10.276%	1	245	+127.956%
2025-01-03	8.80	9.20	8.80	9.05	+13.836%	58	245	+151.381%
2025-01-02	7.95	7.95	7.95	7.95	+11.972%	2	238	+186.164%
2024-12-31	7.10	7.10	7.10	7.10	-3.401%	1	236	+220.423%
2024-12-30	7.20	7.35	7.05	7.35	+1.379%	14	236	+209.524%
2024-12-27	7.00	7.25	7.00	7.25	-6.452%	22	237	+213.793%
2024-12-26	7.80	7.80	7.68	7.75	-3.727%	11	237	+193.548%
2024-12-23	8.05	8.05	8.05	8.05	+7.333%	2	231	+182.609%
2024-12-19	7.60	7.60	7.50	7.50	-3.846%	2	233	+203.333%
2024-12-18	8.50	9.20	7.80	7.80	+4.980%	19	231	+191.667%
2024-12-17	7.40	7.50	7.40	7.43	-1.589%	6	227	+206.191%
2024-12-16	7.60	8.00	7.50	7.55	-1.307%	9	231	+201.325%
2024-12-13	7.45	8.05	7.45	7.65	+0.658%	36	222	+197.386%
2024-12-12	8.30	8.30	7.60	7.60	+2.703%	13	204	+199.342%
2024-12-11	7.87	7.87	7.40	7.40	-16.384%	2	192	+207.432%
2024-12-10	8.80	8.85	8.80	8.85	-6.842%	5	191	+157.062%
2024-12-06	9.67	9.70	9.10	9.50	+7.345%	46	186	+139.474%
2024-12-05	9.85	9.95	8.85	8.85	-27.755%	13	163	+157.062%
2024-11-27	12.25	12.25	12.25	12.25	+14.486%	1	150	+85.714%
2024-11-18	11.25	11.25	10.70	10.70	-15.079%	2	150	+112.617%
2024-11-15	12.20	12.60	12.20	12.60	+2.941%	4	149	+80.556%
2024-11-11	12.24	12.24	12.24	12.24	+2.000%	10	149	+85.866%
2024-11-08	12.19	12.19	12.00	12.00	-15.789%	4	159	+89.583%
2024-11-01	13.22	14.25	13.22	14.25	+11.765%	4	159	+59.649%
2024-10-31	14.90	14.90	12.10	12.75	-27.350%	45	159	+78.431%
2024-10-29	17.55	17.55	17.55	17.55	+3.846%	2	155	+29.630%
2024-10-25	16.90	16.90	16.90	16.90	+1.077%	24	157	+34.615%
2024-10-24	16.72	16.72	16.72	16.72	-8.634%	1	145	+36.065%
2024-10-22	18.30	18.30	18.30	18.30	-20.331%	2	145	+24.317%
2024-10-11	22.97	22.97	22.97	22.97	+44.921%	2	145	-0.958%
2024-09-27	15.85	15.85	15.85	15.85	-0.377%	4	145	+43.533%
2024-09-26	15.91	15.91	15.91	15.91	-0.562%	2	143	+42.992%
2024-09-24	16.00	16.00	16.00	16.00	+1.846%	2	141	+42.188%
2024-09-19	15.71	15.71	15.71	15.71	+17.502%	2	139	+44.812%
2024-09-13	13.15	13.37	13.15	13.37	-11.457%	22	139	+70.157%
2024-08-23	15.10	15.10	15.10	15.10	+1.684%	2	138	+50.662%
2024-08-19	14.85	14.85	14.85	14.85	+2.697%	1	137	+53.199%
2024-08-16	14.46	14.46	14.46	14.46	-3.600%	2	137	+57.331%
2024-08-15	15.00	15.00	15.00	15.00	+17.647%	4	138	+51.667%
2024-08-08	12.42	12.75	12.40	12.75	+1.190%	84	134	+78.431%
2024-07-23	12.60	12.60	12.60	12.60	+2.439%	1	61	+80.556%
2024-07-19	12.30	12.30	12.30	12.30	-6.464%	7	62	+84.959%
2024-07-17	13.15	13.15	13.15	13.15	-22.647%	7	69	+73.004%
2024-07-16	17.00	17.00	17.00	17.00	+27.341%	1	62	+33.824%
2024-07-10	13.35	13.35	13.35	13.35	-9.797%	3	61	+70.412%
2024-07-08	14.80	14.80	14.80	14.80	-2.310%	1	61	+53.716%
2024-06-25	15.15	15.15	15.15	15.15	+0.066%	7	61	+50.165%
2024-06-13	15.14	15.14	15.14	15.14	-7.401%	1	61	+50.264%
2024-06-12	16.35	16.35	16.35	16.35	+36.820%	1	62	+39.144%
2024-05-29	11.99	11.99	11.95	11.95	+1.529%	2	62	+90.377%
2024-05-21	11.77	11.77	11.77	11.77	-10.153%	50	62	+93.288%
2024-05-13	13.10	13.10	13.10	13.10	+4.134%	5	64	+73.664%
2024-05-08	12.58	12.58	12.58	12.58	-14.305%	1	59	+80.843%
2024-05-01	14.68	14.68	14.68	14.68	-7.089%	10	59	+54.973%
2024-04-26	15.80	15.80	15.80	15.80	-1.863%	20	69	+43.987%
2024-04-25	16.10	16.10	16.10	16.10	-11.344%	1	59	+41.304%
2024-04-17	18.88	18.88	18.16	18.16	-8.190%	3	59	+25.275%
2024-04-12	19.78	19.78	19.78	19.78	-5.810%	2	59	+15.015%
2024-03-14	21.00	21.00	21.00	21.00	-7.080%	1	59	+8.333%
2024-03-13	22.60	22.60	22.60	22.60	+2.262%	2	58	+0.664%
2024-03-08	23.68	23.68	22.10	22.10	-0.450%	170	58	+2.941%
2024-02-29	22.20	22.20	22.20	22.20	+1.602%	1	90	+2.477%
2024-02-23	21.85	21.85	21.85	21.85	+5.709%	4	90	+4.119%
2024-02-20	20.60	20.67	20.38	20.67	-10.713%	27	90	+10.063%
2024-02-16	22.60	23.15	22.60	23.15	-3.862%	82	22	-1.728%
2024-02-15	21.50	24.08	21.50	24.08	+19.801%	23	22	-5.523%
2024-02-14	20.10	20.10	20.10	20.10	+41.053%	1	2	+13.184%
2024-01-30	14.25	14.25	14.25	14.25	0.000%	1	1	+59.649%

.dark-mode .qnjFDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnjFDM{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260618C80UBER Jun 18 2026 80.00 Call (UBER260618C00080000)option OPRA

UBER20260618C80
UBER Jun 18 2026 80.00 Call (UBER260618C00080000)
option OPRA