Dark

UBER20261218C65
UBER Dec 18 2026 65.00 Call (UBER261218C00065000)
option OPRA

EOD

May 14, 2025

35.58-1.029%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	35.58	35.58	35.58	35.58	-1.029%	1	355	0.000%
2025-05-13	35.75	35.96	35.42	35.95	+7.958%	25	356	-1.029%
2025-05-12	31.95	33.30	31.95	33.30	+14.748%	13	354	+6.847%
2025-05-09	29.17	29.17	29.02	29.02	-2.617%	4	367	+22.605%
2025-05-07	29.80	29.80	29.80	29.80	-6.875%	2	367	+19.396%
2025-05-05	32.00	32.00	32.00	32.00	+3.459%	2	369	+11.188%
2025-05-02	30.95	30.95	30.93	30.93	+10.071%	12	369	+15.034%
2025-05-01	28.10	28.10	28.10	28.10	+4.074%	3	370	+26.619%
2025-04-30	27.00	27.00	27.00	27.00	+2.195%	2	367	+31.778%
2025-04-29	26.42	26.42	26.42	26.42	+3.608%	2	369	+34.671%
2025-04-28	26.10	26.10	25.10	25.50	-0.118%	17	371	+39.529%
2025-04-24	25.53	25.53	25.53	25.53	+14.948%	10	388	+39.365%
2025-04-23	25.25	25.25	22.21	22.21	+4.028%	3	398	+60.198%
2025-04-21	21.35	21.35	21.35	21.35	-9.878%	1	397	+66.651%
2025-04-17	23.50	23.69	23.50	23.69	+15.674%	11	397	+50.190%
2025-04-11	20.48	20.48	20.48	20.48	-3.442%	2	397	+73.730%
2025-04-10	20.50	21.36	20.00	21.21	-0.656%	16	397	+67.751%
2025-04-09	21.35	21.35	21.35	21.35	+11.605%	3	391	+66.651%
2025-04-08	19.13	19.13	19.13	19.13	+8.385%	1	388	+85.991%
2025-04-07	15.00	17.65	15.00	17.65	+7.819%	8	388	+101.586%
2025-04-04	17.68	17.68	16.37	16.37	-16.051%	6	396	+117.349%
2025-04-03	19.50	19.50	19.50	19.50	-8.451%	2	398	+82.462%
2025-03-28	21.30	21.30	21.30	21.30	-4.399%	20	396	+67.042%
2025-03-26	22.28	22.28	22.28	22.28	-7.167%	1	386	+59.695%
2025-03-25	23.60	24.00	23.60	24.00	+0.840%	6	385	+48.250%
2025-03-24	23.80	23.80	23.80	23.80	+9.425%	1	380	+49.496%
2025-03-19	21.75	21.75	21.75	21.75	+3.325%	1	380	+63.586%
2025-03-11	20.15	21.05	20.15	21.05	-12.656%	5	381	+69.026%
2025-03-05	24.10	24.10	24.10	24.10	+11.316%	1	386	+47.635%
2025-03-04	22.00	22.00	21.65	21.65	-8.263%	18	385	+64.342%
2025-03-03	24.65	24.65	23.60	23.60	-4.065%	5	403	+50.763%
2025-02-27	24.60	24.60	24.60	24.60	+2.757%	7	408	+44.634%
2025-02-26	23.65	23.94	23.65	23.94	+7.114%	7	415	+48.622%
2025-02-25	22.35	22.35	22.35	22.35	-10.133%	8	407	+59.195%
2025-02-24	24.87	24.87	24.87	24.87	-4.968%	1	407	+43.064%
2025-02-21	29.00	29.00	26.17	26.17	-5.421%	12	406	+35.957%
2025-02-20	27.68	27.68	27.67	27.67	-2.295%	2	412	+28.587%
2025-02-19	28.30	28.32	28.30	28.32	-0.035%	2	414	+25.636%
2025-02-18	28.33	28.33	28.33	28.33	+1.541%	2	412	+25.591%
2025-02-13	27.48	27.90	27.48	27.90	+1.197%	2	416	+27.527%
2025-02-12	26.85	27.57	26.85	27.57	+7.068%	4	416	+29.053%
2025-02-11	25.85	25.85	25.75	25.75	-3.558%	12	420	+38.175%
2025-02-10	25.82	26.70	25.12	26.70	+11.715%	38	432	+33.258%
2025-02-07	22.77	24.40	22.68	23.90	+26.455%	66	461	+48.870%
2025-02-06	16.52	18.90	16.52	18.90	+20.536%	3	435	+88.254%
2025-02-05	16.41	16.41	15.25	15.68	-18.545%	42	438	+126.913%
2025-02-04	19.25	19.25	19.25	19.25	+8.451%	1	431	+84.831%
2025-02-03	18.74	18.74	17.75	17.75	-1.114%	2	432	+100.451%
2025-01-31	17.95	17.95	17.95	17.95	-0.829%	4	430	+98.217%
2025-01-30	18.10	18.10	18.10	18.10	+1.117%	1	431	+96.575%
2025-01-29	17.90	17.90	17.90	17.90	-7.013%	1	431	+98.771%
2025-01-28	19.25	19.25	19.25	19.25	+1.316%	1	431	+84.831%
2025-01-27	19.00	19.00	19.00	19.00	+3.093%	1	432	+87.263%
2025-01-23	18.43	18.43	18.43	18.43	-0.378%	2	433	+93.055%
2025-01-17	19.13	19.13	18.50	18.50	-7.035%	12	439	+92.324%
2025-01-16	19.90	19.90	19.90	19.90	+9.161%	1	439	+78.794%
2025-01-15	18.01	18.23	18.01	18.23	+0.997%	9	438	+95.173%
2025-01-14	18.05	18.05	18.05	18.05	+1.120%	100	440	+97.119%
2025-01-10	18.95	18.95	17.85	17.85	+4.508%	128	340	+99.328%
2025-01-08	18.00	18.00	17.08	17.08	-6.819%	12	264	+108.314%
2025-01-07	18.33	18.33	18.33	18.33	+0.493%	1	264	+94.108%
2025-01-06	18.25	18.30	18.05	18.24	+5.985%	10	263	+95.066%
2025-01-03	16.75	17.21	16.75	17.21	+9.270%	8	263	+106.740%
2025-01-02	15.65	16.75	15.50	15.75	+8.997%	82	259	+125.905%
2024-12-30	14.45	14.45	14.45	14.45	-2.497%	1	232	+146.228%
2024-12-27	14.32	14.82	14.32	14.82	-2.436%	14	232	+140.081%
2024-12-26	15.60	15.60	15.19	15.19	-1.042%	4	235	+134.233%
2024-12-24	15.35	15.35	15.35	15.35	+2.333%	4	228	+131.792%
2024-12-20	15.00	15.00	15.00	15.00	+1.283%	1	228	+137.200%
2024-12-19	14.94	14.94	14.60	14.81	-14.640%	18	228	+140.243%
2024-12-18	16.25	17.36	16.25	17.35	+19.655%	9	244	+105.072%
2024-12-17	14.50	14.50	14.50	14.50	-1.361%	2	240	+145.379%
2024-12-16	15.05	15.25	14.70	14.70	-2.326%	30	227	+142.041%
2024-12-13	15.05	15.05	15.05	15.05	-0.987%	8	227	+136.412%
2024-12-12	15.20	15.20	15.20	15.20	+1.333%	1	227	+134.079%
2024-12-11	15.00	15.00	15.00	15.00	-10.072%	10	226	+137.200%
2024-12-10	16.68	16.68	16.68	16.68	-3.862%	4	226	+113.309%
2024-12-09	17.31	17.35	17.31	17.35	0.000%	5	230	+105.072%
2024-12-06	17.35	17.35	17.35	17.35	+2.967%	2	226	+105.072%
2024-12-05	18.24	18.24	16.55	16.85	-20.519%	9	227	+111.157%
2024-11-27	21.20	21.20	21.20	21.20	-2.529%	1	226	+67.830%
2024-11-26	21.82	21.82	21.75	21.75	-3.333%	7	226	+63.586%
2024-11-25	22.25	22.50	22.25	22.50	+6.888%	4	228	+58.133%
2024-11-22	20.95	21.05	20.95	21.05	-6.320%	36	232	+69.026%
2024-11-15	22.50	22.50	22.47	22.47	+6.695%	12	237	+58.344%
2024-11-13	21.05	21.06	21.05	21.06	-2.001%	3	231	+68.946%
2024-11-12	21.42	21.49	21.42	21.49	-2.318%	11	234	+65.565%
2024-11-08	22.00	22.05	21.95	22.00	-1.345%	116	234	+61.727%
2024-11-07	22.30	22.30	22.30	22.30	-0.535%	1	232	+59.552%
2024-11-04	22.42	22.42	22.42	22.42	-4.636%	1	232	+58.698%
2024-11-01	23.51	23.51	23.51	23.51	-16.036%	4	231	+51.340%
2024-10-29	28.00	28.00	28.00	28.00	-2.643%	2	231	+27.071%
2024-10-21	28.80	28.80	28.76	28.76	-0.656%	2	231	+23.713%
2024-10-18	28.94	28.95	28.94	28.95	+2.732%	10	231	+22.902%
2024-10-17	28.18	28.18	28.18	28.18	-18.437%	10	231	+26.260%
2024-10-11	31.80	34.55	31.80	34.55	+29.159%	36	221	+2.981%
2024-10-09	26.75	26.75	26.75	26.75	+4.492%	1	232	+33.009%
2024-10-08	25.60	25.60	25.60	25.60	+1.749%	1	233	+38.984%
2024-10-07	25.16	25.16	25.16	25.16	+5.937%	1	233	+41.415%
2024-10-04	23.75	23.75	23.75	23.75	-7.227%	4	233	+49.811%
2024-09-26	25.60	25.60	25.60	25.60	+5.611%	2	233	+38.984%
2024-09-23	24.24	24.24	24.24	24.24	-5.127%	1	235	+46.782%
2024-09-19	25.05	25.55	25.05	25.55	+14.935%	4	236	+39.256%
2024-09-16	22.23	22.23	22.23	22.23	-0.314%	2	235	+60.054%
2024-09-13	22.15	22.70	22.15	22.30	+14.359%	14	237	+59.552%
2024-09-12	20.90	20.90	19.50	19.50	+2.362%	4	240	+82.462%
2024-09-11	19.05	19.05	19.05	19.05	-15.333%	5	237	+86.772%
2024-09-04	22.50	22.50	22.50	22.50	+0.134%	2	237	+58.133%
2024-09-03	23.45	23.45	22.47	22.47	+0.313%	6	239	+58.344%
2024-08-28	22.40	22.40	22.40	22.40	-4.192%	3	239	+58.839%
2024-08-27	23.38	23.38	23.38	23.38	-3.388%	1	239	+52.181%
2024-08-22	24.20	24.20	24.20	24.20	0.000%	8	238	+47.025%
2024-08-21	24.00	24.20	24.00	24.20	-1.666%	2	230	+47.025%
2024-08-20	24.61	24.61	24.61	24.61	+4.723%	1	229	+44.575%
2024-08-19	23.50	23.50	23.50	23.50	+1.732%	1	229	+51.404%
2024-08-16	23.35	23.35	23.10	23.10	-4.149%	12	229	+54.026%
2024-08-15	24.06	24.10	23.65	24.10	+5.702%	12	230	+47.635%
2024-08-14	22.80	22.80	22.80	22.80	+4.828%	1	225	+56.053%
2024-08-13	21.75	21.75	21.75	21.75	+3.325%	1	226	+63.586%
2024-08-09	21.05	21.05	21.05	21.05	-3.440%	2	225	+69.026%
2024-08-08	20.00	21.80	20.00	21.80	+2.108%	8	225	+63.211%
2024-08-07	20.85	21.35	20.85	21.35	+15.405%	3	225	+66.651%
2024-08-06	18.50	18.51	18.50	18.50	+28.740%	6	225	+92.324%
2024-08-05	13.45	14.37	13.38	14.37	+7.640%	33	226	+147.599%
2024-08-02	13.35	14.85	13.35	13.35	-16.196%	16	243	+166.517%
2024-08-01	17.25	18.00	15.93	15.93	-14.722%	15	239	+123.352%
2024-07-31	18.49	18.68	18.49	18.68	+7.977%	20	230	+90.471%
2024-07-30	18.01	18.01	17.23	17.30	-5.516%	15	210	+105.665%
2024-07-29	18.35	18.35	18.31	18.31	-2.086%	12	207	+94.320%
2024-07-26	19.18	19.62	18.60	18.70	-6.547%	33	200	+90.267%
2024-07-25	18.50	20.50	18.50	20.01	+5.594%	20	181	+77.811%
2024-07-24	20.45	20.51	18.95	18.95	-11.901%	40	196	+87.757%
2024-07-23	21.51	21.51	21.51	21.51	+3.663%	10	200	+65.411%
2024-07-19	20.75	20.75	20.75	20.75	+4.904%	4	210	+71.470%
2024-07-18	21.04	21.04	19.72	19.78	-16.540%	4	208	+79.879%
2024-07-17	23.70	23.70	23.70	23.70	-8.600%	15	206	+50.127%
2024-07-16	24.60	25.93	24.60	25.93	+8.042%	17	206	+37.216%
2024-07-15	23.70	24.00	23.70	24.00	-0.498%	3	208	+48.250%
2024-07-11	21.60	24.12	21.60	24.12	+9.736%	4	209	+47.512%
2024-07-10	22.95	22.95	21.68	21.98	-9.918%	24	206	+61.874%
2024-07-03	24.60	24.60	24.40	24.40	-1.613%	6	183	+45.820%
2024-06-28	24.80	24.80	24.80	24.80	+2.058%	2	183	+43.468%
2024-06-25	24.30	24.30	24.30	24.30	+4.606%	1	184	+46.420%
2024-06-17	23.23	23.23	23.23	23.23	+3.016%	46	183	+53.164%
2024-06-11	21.70	22.55	20.70	22.55	+2.500%	53	223	+57.783%
2024-06-10	22.00	22.00	22.00	22.00	+7.056%	2	173	+61.727%
2024-06-05	20.30	20.55	20.30	20.55	+0.983%	5	171	+73.139%
2024-06-04	20.35	20.35	20.35	20.35	+10.000%	1	168	+74.840%
2024-06-03	17.98	18.50	17.98	18.50	0.000%	2	167	+92.324%
2024-05-31	18.40	18.50	18.40	18.50	-6.424%	116	166	+92.324%
2024-05-30	19.11	19.77	19.11	19.77	+10.447%	2	196	+79.970%
2024-05-29	17.90	17.90	17.90	17.90	-3.243%	1	194	+98.771%
2024-05-28	19.45	19.45	18.00	18.50	-4.145%	4	194	+92.324%
2024-05-24	19.50	19.50	19.30	19.30	+3.485%	4	190	+84.352%
2024-05-23	18.57	18.72	18.57	18.65	-6.750%	53	190	+90.777%
2024-05-22	20.02	20.02	20.00	20.00	+5.263%	16	161	+77.900%
2024-05-21	19.20	19.20	19.00	19.00	-3.553%	3	145	+87.263%
2024-05-20	19.70	19.70	19.70	19.70	-2.956%	1	143	+80.609%
2024-05-17	20.60	20.60	20.30	20.30	-4.019%	6	142	+75.271%
2024-05-16	21.34	21.34	21.00	21.15	+2.125%	3	142	+68.227%
2024-05-15	20.75	20.75	20.71	20.71	+1.024%	3	141	+71.801%
2024-05-14	19.94	20.50	19.83	20.50	+2.500%	11	139	+73.561%
2024-05-13	20.03	20.03	20.00	20.00	-7.834%	7	128	+77.900%
2024-05-10	21.75	21.75	21.50	21.70	-0.230%	8	128	+63.963%
2024-05-09	21.75	21.75	21.75	21.75	+2.353%	5	127	+63.586%
2024-05-08	20.60	21.25	19.43	21.25	+0.711%	63	122	+67.435%
2024-05-01	21.10	21.10	21.10	21.10	-7.456%	1	110	+68.626%
2024-04-30	22.80	22.80	22.80	22.80	+0.441%	1	111	+56.053%
2024-04-29	23.95	23.95	22.70	22.70	-5.219%	3	110	+56.740%
2024-04-26	23.95	23.95	23.95	23.95	+1.828%	2	110	+48.559%
2024-04-24	22.90	23.52	22.90	23.52	-3.010%	2	109	+51.276%
2024-04-22	24.25	24.25	24.25	24.25	+1.891%	2	109	+46.722%
2024-04-19	23.80	23.80	23.80	23.80	-10.795%	2	109	+49.496%
2024-04-18	26.68	26.68	26.68	26.68	+3.131%	5	107	+33.358%
2024-04-17	26.12	26.12	25.87	25.87	-6.775%	2	107	+37.534%
2024-04-16	27.68	27.94	27.68	27.75	-2.632%	8	106	+28.216%
2024-04-08	28.70	28.70	28.50	28.50	-5.785%	10	99	+24.842%
2024-03-28	30.25	30.25	30.15	30.25	+2.716%	7	88	+17.620%
2024-03-15	29.45	29.45	29.45	29.45	-4.383%	4	90	+20.815%
2024-03-14	30.80	30.80	30.80	30.80	-1.911%	4	90	+15.519%
2024-03-12	31.40	31.40	31.40	31.40	+1.421%	1	90	+13.312%
2024-03-07	31.71	31.71	30.96	30.96	-1.714%	3	91	+14.922%
2024-03-05	30.50	31.50	30.50	31.50	+0.191%	3	88	+12.952%
2024-02-27	31.74	31.74	31.44	31.44	+4.106%	3	90	+13.168%
2024-02-26	31.50	31.50	30.20	30.20	-4.249%	6	89	+17.815%
2024-02-22	31.21	31.80	30.80	31.54	+4.092%	13	95	+12.809%
2024-02-21	30.30	30.30	30.30	30.30	+0.664%	5	93	+17.426%
2024-02-20	30.84	30.84	29.64	30.10	-4.140%	5	91	+18.206%
2024-02-16	31.40	31.40	31.40	31.40	+0.319%	2	87	+13.312%
2024-02-15	31.30	31.30	31.30	31.30	+7.376%	10	87	+13.674%
2024-02-14	29.15	29.15	29.15	29.15	+29.844%	1	87	+22.058%
2024-02-13	22.45	22.45	22.45	22.45	-4.468%	35	87	+58.486%
2024-02-12	24.45	24.45	23.45	23.50	-4.355%	107	67	+51.404%
2024-02-09	24.75	24.75	24.57	24.57	-2.500%	4	151	+44.811%
2024-02-08	26.08	26.08	25.20	25.20	+7.143%	2	150	+41.190%
2024-02-07	22.48	24.58	22.48	23.52	-3.210%	7	152	+51.276%
2024-02-06	23.94	24.30	23.94	24.30	+3.846%	5	150	+46.420%
2024-02-05	22.75	25.05	22.75	23.40	+3.084%	7	148	+52.051%
2024-02-02	22.20	22.70	22.20	22.70	+9.398%	107	23	+56.740%
2024-01-31	20.82	20.98	20.75	20.75	-3.354%	6	23	+71.470%
2024-01-30	21.49	22.00	21.47	21.47	-9.600%	21	23	+65.720%
2024-01-29	23.75	23.75	23.75	23.75	+17.284%	1	23	+49.811%
2024-01-26	20.67	20.90	20.25	20.25	-0.344%	4	23	+75.704%
2024-01-25	19.37	20.32	19.37	20.32	-3.238%	2	19	+75.098%
2024-01-22	21.00	21.00	21.00	21.00	+3.093%	3	19	+69.429%
2024-01-19	20.37	20.37	20.37	20.37	+3.087%	1	19	+74.669%
2024-01-18	19.69	20.01	18.70	19.76	+5.838%	13	18	+80.061%
2024-01-17	18.67	18.67	18.67	18.67	-1.478%	7	10	+90.573%
2024-01-16	18.97	19.00	18.95	18.95	+2.432%	9	5	+87.757%
2024-01-10	18.50	18.50	18.50	18.50	0.000%	4	4	+92.324%

.dark-mode .BcqvkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcqvkH{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C65UBER Dec 18 2026 65.00 Call (UBER261218C00065000)option OPRA

UBER20261218C65
UBER Dec 18 2026 65.00 Call (UBER261218C00065000)
option OPRA