Dark

UBER20261218C30
UBER Dec 18 2026 30.00 Call (UBER261218C00030000)
option OPRA

EOD

May 13, 2025

60.95+9.151%(+5.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	60.95	60.95	60.95	60.95	+9.151%	3	359	0.000%
2025-05-08	55.84	55.84	55.84	55.84	-5.034%	2	362	+9.151%
2025-05-06	58.79	58.80	58.79	58.80	-0.659%	4	364	+3.656%
2025-05-05	59.19	59.19	59.19	59.19	+24.218%	1	366	+2.973%
2025-04-23	47.65	47.65	47.65	47.65	+22.525%	3	366	+27.912%
2025-04-08	38.89	38.89	38.89	38.89	-5.146%	10	363	+56.724%
2025-04-04	41.00	41.00	41.00	41.00	-9.890%	16	373	+48.659%
2025-03-14	45.20	45.50	45.20	45.50	+0.999%	20	373	+33.956%
2025-03-12	45.05	45.05	45.05	45.05	-7.779%	10	373	+35.294%
2025-03-07	48.85	48.85	48.85	48.85	+0.308%	2	363	+24.770%
2025-03-06	48.70	48.70	48.70	48.70	+3.353%	1	363	+25.154%
2025-03-04	47.12	47.12	47.12	47.12	-3.324%	2	363	+29.351%
2025-02-28	48.00	48.74	48.00	48.74	-3.101%	14	365	+25.051%
2025-02-24	50.30	50.30	50.30	50.30	-6.852%	1	369	+21.173%
2025-02-19	54.00	54.00	54.00	54.00	+4.449%	2	369	+12.870%
2025-02-10	52.00	52.00	51.70	51.70	+9.766%	5	369	+17.892%
2025-02-07	45.10	47.10	45.10	47.10	+23.947%	4	373	+29.406%
2025-02-05	38.00	38.00	38.00	38.00	-8.434%	1	374	+60.395%
2025-02-03	41.50	41.50	41.50	41.50	+3.543%	10	374	+46.867%
2025-01-30	40.71	40.71	40.08	40.08	-6.573%	5	384	+52.071%
2025-01-27	42.90	42.90	42.90	42.90	+0.351%	1	384	+42.075%
2025-01-24	42.70	42.75	42.70	42.75	+1.786%	8	385	+42.573%
2025-01-22	42.00	42.00	42.00	42.00	+0.599%	1	386	+45.119%
2025-01-17	41.75	41.75	41.75	41.75	+5.696%	4	388	+45.988%
2025-01-14	39.50	39.50	39.50	39.50	-1.863%	2	388	+54.304%
2025-01-06	41.32	41.50	40.25	40.25	+6.849%	3	387	+51.429%
2025-01-02	37.35	37.67	37.35	37.67	+5.312%	10	388	+61.800%
2024-12-31	35.70	35.77	35.70	35.77	-0.639%	3	379	+70.394%
2024-12-30	36.00	36.00	36.00	36.00	0.000%	1	379	+69.306%
2024-12-26	36.00	36.00	36.00	36.00	-4.000%	1	379	+69.306%
2024-12-18	37.65	37.65	37.50	37.50	+7.204%	7	380	+62.533%
2024-12-13	34.98	34.98	34.98	34.98	-4.164%	2	380	+74.242%
2024-12-12	37.00	37.00	36.50	36.50	+4.286%	3	379	+66.986%
2024-12-11	36.47	36.47	35.00	35.00	-14.005%	7	379	+74.143%
2024-12-06	40.70	40.70	40.60	40.70	+4.413%	24	373	+49.754%
2024-12-05	38.98	38.98	38.98	38.98	-7.190%	1	363	+56.362%
2024-11-18	42.00	42.00	42.00	42.00	-8.157%	3	362	+45.119%
2024-11-14	45.73	45.73	45.73	45.73	+2.857%	1	362	+33.282%
2024-11-13	44.88	44.88	44.46	44.46	-6.792%	2	361	+37.090%
2024-11-01	46.25	47.70	46.25	47.70	+7.191%	4	359	+27.778%
2024-10-31	45.69	45.69	44.50	44.50	-16.038%	7	360	+36.966%
2024-10-18	53.00	53.00	53.00	53.00	-12.019%	6	354	+15.000%
2024-10-11	59.25	60.35	59.25	60.24	+20.625%	272	351	+1.179%
2024-10-08	49.94	49.94	49.94	49.94	+5.470%	1	480	+22.046%
2024-10-04	47.35	47.35	47.35	47.35	+3.272%	2	480	+28.722%
2024-09-13	45.65	45.85	45.65	45.85	+6.628%	6	480	+32.933%
2024-09-12	43.00	43.00	43.00	43.00	-0.486%	1	479	+41.744%
2024-09-06	43.21	43.21	43.21	43.21	-3.871%	2	479	+41.055%
2024-09-05	44.95	44.95	44.95	44.95	-2.283%	1	478	+35.595%
2024-08-27	46.00	46.00	46.00	46.00	-0.325%	2	478	+32.500%
2024-08-26	46.20	46.30	46.15	46.15	-3.290%	4	478	+32.069%
2024-08-20	47.72	47.72	47.72	47.72	+5.529%	1	479	+27.724%
2024-08-13	45.20	45.22	45.15	45.22	+7.156%	8	479	+34.785%
2024-08-08	42.20	42.20	42.20	42.20	+1.687%	2	483	+44.431%
2024-08-07	42.40	42.40	41.50	41.50	+6.739%	3	484	+46.867%
2024-08-06	38.87	38.88	38.87	38.88	+16.722%	5	485	+56.764%
2024-08-05	30.03	33.31	30.03	33.31	-7.472%	12	450	+82.978%
2024-08-01	36.25	36.25	36.00	36.00	-8.327%	5	450	+69.306%
2024-07-31	39.27	39.27	39.27	39.27	+2.000%	5	450	+55.208%
2024-07-30	38.50	38.50	38.50	38.50	0.000%	1	450	+58.312%
2024-07-29	38.50	38.50	38.50	38.50	-4.585%	5	450	+58.312%
2024-07-25	40.35	40.35	40.35	40.35	-18.992%	5	450	+51.053%
2024-07-16	49.81	49.81	49.81	49.81	+5.642%	5	445	+22.365%
2024-07-12	47.05	47.15	47.05	47.15	+8.641%	78	445	+29.268%
2024-07-10	43.50	43.80	43.40	43.40	-3.556%	14	420	+40.438%
2024-07-05	45.00	45.00	45.00	45.00	-1.099%	2	416	+35.444%
2024-07-02	45.50	45.50	45.50	45.50	-0.088%	1	416	+33.956%
2024-07-01	45.50	45.62	45.50	45.54	-2.379%	305	416	+33.838%
2024-06-25	46.65	46.65	46.65	46.65	+3.483%	1	426	+30.654%
2024-06-20	45.08	45.08	45.08	45.08	+0.178%	5	426	+35.204%
2024-06-14	45.00	45.00	45.00	45.00	+3.567%	4	427	+35.444%
2024-06-10	44.30	44.30	43.40	43.45	+7.178%	9	427	+40.276%
2024-06-05	39.75	40.54	39.75	40.54	-0.393%	4	428	+50.345%
2024-06-04	40.70	40.70	40.70	40.70	+1.928%	1	429	+49.754%
2024-05-23	39.93	39.93	39.93	39.93	-3.783%	6	435	+52.642%
2024-05-16	41.70	41.82	41.50	41.50	-0.240%	11	435	+46.867%
2024-05-15	41.60	41.60	41.60	41.60	+2.589%	1	445	+46.514%
2024-05-14	40.20	40.55	40.20	40.55	-1.218%	4	445	+50.308%
2024-05-13	40.18	41.65	40.18	41.05	-5.849%	80	445	+48.477%
2024-05-09	43.60	43.60	43.60	43.60	+4.934%	4	425	+39.794%
2024-05-08	41.30	41.55	40.82	41.55	-9.299%	15	425	+46.691%
2024-05-07	46.57	46.70	45.43	45.81	+6.659%	248	414	+33.050%
2024-04-29	42.95	42.95	42.95	42.95	-4.022%	15	166	+41.909%
2024-04-26	44.70	44.75	44.70	44.75	-0.112%	14	152	+36.201%
2024-04-24	43.50	44.80	43.50	44.80	-2.609%	3	145	+36.049%
2024-04-23	45.73	46.00	45.73	46.00	+1.232%	10	142	+32.500%
2024-04-19	45.43	45.44	45.43	45.44	-18.508%	23	142	+34.133%
2024-03-21	55.76	55.76	55.76	55.76	+4.812%	1	119	+9.308%
2024-03-20	53.20	53.20	53.20	53.20	+5.807%	10	118	+14.568%
2024-03-18	50.28	50.28	50.28	50.28	-8.582%	1	118	+21.221%
2024-03-13	55.00	55.00	55.00	55.00	+2.326%	18	117	+10.818%
2024-03-05	53.75	53.75	53.75	53.75	-3.881%	2	109	+13.395%
2024-03-04	55.92	55.92	55.92	55.92	-0.179%	25	109	+8.995%
2024-03-01	57.95	57.95	56.02	56.02	+3.282%	60	84	+8.800%
2024-02-23	53.25	54.24	53.10	54.24	+1.364%	24	54	+12.371%
2024-02-22	54.00	54.00	53.51	53.51	+3.782%	6	49	+13.904%
2024-02-21	51.56	51.56	51.56	51.56	-4.959%	1	49	+18.212%
2024-02-16	54.25	54.25	54.25	54.25	-2.340%	4	49	+12.350%
2024-02-15	55.55	55.55	55.55	55.55	+21.421%	1	49	+9.721%
2024-02-12	45.75	45.75	45.75	45.75	+1.554%	2	49	+33.224%
2024-02-09	45.05	45.05	45.05	45.05	-3.492%	2	49	+35.294%
2024-02-08	46.68	46.68	46.68	46.68	+3.229%	3	49	+30.570%
2024-02-07	45.00	45.22	45.00	45.22	+0.489%	23	46	+34.785%
2024-02-06	45.00	45.00	45.00	45.00	-1.099%	22	47	+35.444%
2024-02-02	45.50	45.50	45.50	45.50	+8.852%	2	47	+33.956%
2024-01-30	41.79	41.80	41.79	41.80	+0.917%	15	45	+45.813%
2024-01-29	42.00	42.00	41.42	41.42	+0.485%	2	30	+47.151%
2024-01-26	41.22	41.22	41.22	41.22	+0.049%	10	29	+47.865%
2024-01-25	41.20	41.20	41.20	41.20	+7.236%	1	19	+47.937%
2024-01-12	38.42	38.42	38.42	38.42	+1.640%	16	2	+58.641%
2024-01-11	37.65	37.80	37.65	37.80	0.000%	2	2	+61.243%

.dark-mode .LFkjpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFkjpG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C30UBER Dec 18 2026 30.00 Call (UBER261218C00030000)option OPRA

UBER20261218C30
UBER Dec 18 2026 30.00 Call (UBER261218C00030000)
option OPRA