Dark

UBER20261218C55
UBER Dec 18 2026 55.00 Call (UBER261218C00055000)
option OPRA

Inactive

May 5, 2025

39.15+3.380%(+1.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	39.16	39.16	39.15	39.15	+3.380%	5	103	0.000%
2025-05-02	37.87	37.87	37.87	37.87	+11.942%	2	108	+3.380%
2025-04-30	33.83	33.83	33.83	33.83	+19.330%	2	108	+15.726%
2025-04-23	28.35	28.35	28.35	28.35	+1.795%	1	108	+38.095%
2025-04-14	27.84	27.85	27.84	27.85	+21.087%	2	108	+40.575%
2025-04-09	21.72	23.00	21.72	23.00	-5.930%	5	110	+70.217%
2025-04-08	24.45	24.45	24.45	24.45	-2.783%	1	112	+60.123%
2025-04-03	25.15	25.15	25.15	25.15	-5.094%	5	112	+55.666%
2025-04-01	26.50	26.50	26.50	26.50	-12.048%	15	117	+47.736%
2025-03-24	31.05	31.05	30.13	30.13	+16.828%	7	113	+29.937%
2025-03-18	25.79	25.79	25.79	25.79	-13.803%	2	115	+51.803%
2025-03-05	29.92	29.92	29.92	29.92	+4.799%	1	117	+30.849%
2025-02-28	28.55	28.55	28.55	28.55	-12.289%	2	116	+37.128%
2025-02-12	32.55	32.55	32.55	32.55	-0.153%	2	116	+20.276%
2025-02-11	32.60	32.60	32.60	32.60	+0.773%	2	114	+20.092%
2025-02-10	31.30	32.35	31.30	32.35	+10.788%	6	112	+21.020%
2025-02-07	26.00	29.80	26.00	29.20	+17.742%	22	109	+34.075%
2025-02-06	23.70	24.80	23.70	24.80	+22.469%	8	109	+57.863%
2025-02-05	20.60	21.00	20.25	20.25	-15.800%	19	115	+93.333%
2025-01-23	24.00	24.05	24.00	24.05	+15.625%	2	98	+62.786%
2025-01-02	20.08	20.85	20.08	20.80	+10.638%	4	97	+88.221%
2024-12-31	18.80	18.80	18.80	18.80	-2.842%	3	94	+108.245%
2024-12-30	19.35	19.35	19.35	19.35	-2.519%	1	94	+102.326%
2024-12-26	19.85	19.85	19.85	19.85	+2.637%	1	95	+97.229%
2024-12-18	19.71	19.71	19.34	19.34	+1.789%	8	95	+102.430%
2024-12-13	19.23	19.23	19.00	19.00	-4.857%	4	103	+106.053%
2024-12-11	19.97	19.97	19.97	19.97	-12.566%	1	101	+96.044%
2024-12-06	22.75	22.84	22.75	22.84	+3.115%	20	117	+71.410%
2024-12-05	22.15	22.15	22.15	22.15	-20.609%	2	107	+76.749%
2024-11-25	27.90	27.90	27.90	27.90	+4.887%	1	107	+40.323%
2024-11-22	26.60	26.60	26.60	26.60	+6.400%	2	107	+47.180%
2024-11-19	25.00	25.00	25.00	25.00	0.000%	3	107	+56.600%
2024-11-18	25.00	25.00	25.00	25.00	-8.088%	2	108	+56.600%
2024-11-12	27.20	27.20	27.20	27.20	-1.091%	1	106	+43.934%
2024-11-11	27.50	27.50	27.50	27.50	-0.901%	3	106	+42.364%
2024-11-08	27.75	27.75	27.75	27.75	-0.359%	4	106	+41.081%
2024-10-31	27.85	27.85	27.85	27.85	-20.040%	1	107	+40.575%
2024-10-22	34.83	34.83	34.83	34.83	+3.047%	20	106	+12.403%
2024-10-18	33.80	33.80	33.80	33.80	-2.734%	2	126	+15.828%
2024-10-17	34.75	34.75	34.75	34.75	-10.737%	1	126	+12.662%
2024-10-14	38.93	38.93	38.93	38.93	+23.509%	2	126	+0.565%
2024-10-08	31.52	31.52	31.52	31.52	+6.307%	1	126	+24.207%
2024-10-04	29.65	29.65	29.65	29.65	-0.869%	30	126	+32.040%
2024-09-23	29.91	29.91	29.91	29.91	+16.246%	2	133	+30.893%
2024-09-06	25.73	25.73	25.73	25.73	-7.546%	10	131	+52.157%
2024-08-28	27.83	27.83	27.83	27.83	-4.034%	1	131	+40.676%
2024-08-27	29.00	29.00	29.00	29.00	0.000%	1	131	+35.000%
2024-08-26	29.00	29.00	29.00	29.00	-3.204%	1	132	+35.000%
2024-08-23	30.20	30.20	29.96	29.96	-0.133%	6	131	+30.674%
2024-08-19	30.00	30.00	30.00	30.00	+14.068%	1	130	+30.500%
2024-08-09	26.30	26.30	26.30	26.30	+6.694%	2	130	+48.859%
2024-08-07	25.51	25.51	24.65	24.65	+5.839%	11	129	+58.824%
2024-08-06	23.07	23.29	23.07	23.29	+36.040%	5	122	+68.098%
2024-08-05	17.12	17.12	17.12	17.12	-15.457%	5	112	+128.680%
2024-08-01	20.25	20.25	20.25	20.25	-12.527%	1	112	+93.333%
2024-07-31	23.15	23.15	23.15	23.15	-13.003%	20	111	+69.114%
2024-07-23	26.61	26.61	26.61	26.61	-6.632%	10	91	+47.125%
2024-07-17	28.50	28.50	28.50	28.50	-0.280%	1	81	+37.368%
2024-07-02	28.58	28.58	28.58	28.58	-4.415%	1	80	+36.984%
2024-06-12	29.90	29.90	29.90	29.90	+7.981%	2	79	+30.936%
2024-06-07	29.65	29.65	27.69	27.69	+20.391%	20	77	+41.387%
2024-06-03	23.00	23.00	23.00	23.00	+0.877%	1	77	+70.217%
2024-05-31	22.80	22.80	22.80	22.80	-2.146%	2	76	+71.711%
2024-05-28	23.00	23.30	23.00	23.30	-5.169%	5	75	+68.026%
2024-05-20	24.57	24.57	24.57	24.57	-2.151%	8	70	+59.341%
2024-05-17	25.60	25.60	24.74	25.11	-3.608%	10	78	+55.914%
2024-05-16	26.35	26.35	26.05	26.05	+6.110%	10	77	+50.288%
2024-05-14	24.60	24.60	24.50	24.55	-2.926%	4	67	+59.470%
2024-05-13	25.25	25.55	25.25	25.29	-5.634%	8	63	+54.804%
2024-05-09	26.80	26.80	26.80	26.80	+5.098%	3	59	+46.082%
2024-05-08	24.50	26.35	24.50	25.50	-7.273%	7	62	+53.529%
2024-04-29	27.50	27.50	27.50	27.50	-2.998%	1	56	+42.364%
2024-04-24	28.35	28.35	28.35	28.35	-1.699%	2	55	+38.095%
2024-04-19	28.70	29.85	28.70	28.84	-12.870%	37	53	+35.749%
2024-04-08	33.10	33.10	33.10	33.10	-11.733%	6	80	+18.278%
2024-02-26	37.50	37.50	37.50	37.50	+8.696%	1	80	+4.400%
2024-02-20	34.67	34.67	34.50	34.50	+16.870%	23	80	+13.478%
2024-02-09	29.52	29.52	29.52	29.52	-2.478%	5	57	+32.622%
2024-02-08	30.27	30.27	30.27	30.27	+5.360%	1	52	+29.336%
2024-02-07	27.41	29.60	27.41	28.73	-1.170%	5	51	+36.269%
2024-02-06	29.07	29.07	29.07	29.07	+2.721%	1	49	+34.675%
2024-02-05	28.30	28.30	28.30	28.30	+3.097%	3	50	+38.339%
2024-02-02	27.45	27.45	27.45	27.45	+3.351%	1	47	+42.623%
2024-01-30	26.56	26.56	26.56	26.56	+1.997%	1	46	+47.402%
2024-01-29	26.04	26.04	26.04	26.04	+3.580%	3	46	+50.346%
2024-01-26	25.14	25.14	25.14	25.14	+1.576%	35	43	+55.728%
2024-01-22	24.75	24.75	24.75	24.75	-2.559%	1	8	+58.182%
2024-01-19	25.40	25.40	25.40	25.40	+13.140%	4	7	+54.134%
2024-01-17	22.45	22.45	22.45	22.45	-4.833%	1	4	+74.388%
2024-01-12	23.59	23.59	23.59	23.59	+4.612%	1	2	+65.960%
2024-01-10	22.55	22.55	22.55	22.55	0.000%	2	2	+73.614%

.dark-mode .VqXVq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqXVq5{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C55UBER Dec 18 2026 55.00 Call (UBER261218C00055000)option OPRA

UBER20261218C55
UBER Dec 18 2026 55.00 Call (UBER261218C00055000)
option OPRA