Dark

UBER20261218C75
UBER Dec 18 2026 75.00 Call (UBER261218C00075000)
option OPRA

EOD

May 14, 2025

29.24+10.008%(+2.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	29.24	29.24	29.24	29.24	+10.008%	2	1,172	0.000%
2025-05-12	26.00	26.58	26.00	26.58	+13.493%	11	1,172	+10.008%
2025-05-08	23.39	23.42	23.39	23.42	-9.923%	13	1,172	+24.851%
2025-05-06	26.00	26.00	26.00	26.00	+0.038%	1	1,166	+12.462%
2025-05-05	25.99	25.99	25.99	25.99	+2.687%	2	1,167	+12.505%
2025-05-02	24.37	25.31	24.37	25.31	+12.991%	22	1,168	+15.527%
2025-05-01	22.55	22.55	22.40	22.40	+16.062%	8	1,170	+30.536%
2025-04-28	19.30	19.30	19.30	19.30	-2.525%	2	1,175	+51.503%
2025-04-25	19.80	19.80	19.80	19.80	+4.211%	4	1,175	+47.677%
2025-04-24	19.00	19.00	19.00	19.00	+9.763%	126	1,177	+53.895%
2025-04-23	18.50	18.50	17.31	17.31	+8.187%	7	1,303	+68.920%
2025-04-21	17.00	17.00	16.00	16.00	-20.988%	11	1,305	+82.750%
2025-04-17	20.25	20.25	20.25	20.25	+20.178%	1	1,306	+44.395%
2025-04-11	16.70	16.85	16.70	16.85	+0.898%	132	1,306	+73.531%
2025-04-09	16.70	16.70	16.70	16.70	+30.980%	8	1,306	+75.090%
2025-04-07	12.00	12.75	12.00	12.75	+4.508%	34	1,306	+129.333%
2025-04-04	12.51	12.60	12.20	12.20	-25.610%	66	1,309	+139.672%
2025-03-31	16.40	16.40	16.40	16.40	+0.367%	100	1,295	+78.293%
2025-03-28	16.71	16.71	16.34	16.34	-8.202%	28	1,295	+78.947%
2025-03-27	17.80	17.80	17.80	17.80	-1.549%	1	1,305	+64.270%
2025-03-25	18.08	18.08	18.08	18.08	-2.796%	2	1,305	+61.726%
2025-03-24	18.60	18.80	18.60	18.60	+8.455%	131	1,305	+57.204%
2025-03-19	16.60	17.15	16.50	17.15	+5.734%	22	1,305	+70.496%
2025-03-18	15.60	16.22	15.40	16.22	+0.620%	14	1,305	+80.271%
2025-03-13	16.31	16.35	16.12	16.12	+0.750%	20	1,304	+81.390%
2025-03-11	15.75	16.00	14.25	16.00	-7.514%	10	1,304	+82.750%
2025-03-10	17.30	17.30	17.30	17.30	-3.352%	17	1,305	+69.017%
2025-03-03	18.30	18.43	17.90	17.90	-2.981%	10	1,317	+63.352%
2025-02-28	18.25	18.45	18.25	18.45	-2.381%	438	1,321	+58.482%
2025-02-26	18.90	18.90	18.90	18.90	+3.562%	2	1,457	+54.709%
2025-02-25	17.50	18.25	17.50	18.25	-13.384%	4	1,457	+60.219%
2025-02-21	22.30	22.30	21.07	21.07	-4.661%	12	1,457	+38.776%
2025-02-20	22.80	22.80	22.10	22.10	+0.683%	2	1,460	+32.308%
2025-02-19	21.95	21.95	21.95	21.95	-2.876%	1	1,460	+33.212%
2025-02-18	22.78	22.78	22.60	22.60	+4.630%	8	1,460	+29.381%
2025-02-14	21.60	21.60	21.60	21.60	+2.370%	6	1,460	+35.370%
2025-02-13	21.10	21.10	21.10	21.10	-3.211%	1	1,460	+38.578%
2025-02-12	18.16	21.80	18.16	21.80	+10.101%	4	1,460	+34.128%
2025-02-11	20.80	21.17	19.80	19.80	-5.399%	222	1,461	+47.677%
2025-02-10	20.45	21.24	20.05	20.93	+15.000%	30	1,245	+39.704%
2025-02-07	15.86	19.90	15.82	18.20	+23.810%	46	1,241	+60.659%
2025-02-06	14.70	14.70	14.70	14.70	+30.551%	2	1,237	+98.912%
2025-02-05	11.89	11.89	11.26	11.26	-29.182%	4	1,235	+159.680%
2025-02-04	14.95	15.90	14.95	15.90	+19.101%	2	1,231	+83.899%
2025-02-03	13.35	13.35	13.35	13.35	+0.376%	5	1,231	+119.026%
2025-01-31	13.60	13.60	13.30	13.30	-0.375%	4	1,231	+119.850%
2025-01-29	13.30	13.35	13.10	13.35	-7.931%	960	1,230	+119.026%
2025-01-27	14.50	14.50	14.50	14.50	+7.011%	1	1,440	+101.655%
2025-01-23	13.55	13.55	13.55	13.55	-2.518%	6	1,441	+115.793%
2025-01-22	13.89	13.90	13.70	13.90	-4.860%	9	1,435	+110.360%
2025-01-17	14.59	14.73	14.59	14.61	+0.759%	8	1,433	+100.137%
2025-01-16	15.10	15.10	14.50	14.50	+2.619%	4	1,433	+101.655%
2025-01-15	14.13	14.13	14.13	14.13	+7.452%	5	1,433	+106.936%
2025-01-14	13.15	13.15	13.15	13.15	-3.309%	2	1,428	+122.357%
2025-01-13	13.60	13.60	13.60	13.60	+3.422%	6	1,426	+115.000%
2025-01-08	13.30	13.30	13.15	13.15	-6.406%	3	1,419	+122.357%
2025-01-07	15.05	15.05	14.05	14.05	-1.056%	10	1,419	+108.114%
2025-01-06	14.32	14.32	14.19	14.20	+17.647%	42	1,420	+105.915%
2025-01-02	11.76	12.10	11.15	12.07	+13.333%	10	1,419	+142.254%
2024-12-31	10.34	10.75	10.34	10.65	-3.707%	42	1,422	+174.554%
2024-12-30	11.20	11.20	11.05	11.06	-1.250%	11	1,422	+164.376%
2024-12-27	10.84	11.20	10.84	11.20	-3.780%	6	1,420	+161.071%
2024-12-26	11.50	11.64	11.45	11.64	-2.594%	28	1,420	+151.203%
2024-12-24	11.95	11.95	11.95	11.95	-1.240%	5	1,395	+144.686%
2024-12-23	11.84	12.10	11.84	12.10	+8.715%	953	1,395	+141.653%
2024-12-20	11.13	11.13	11.13	11.13	-3.636%	1	496	+162.713%
2024-12-19	11.55	11.55	11.55	11.55	-7.968%	2	495	+153.160%
2024-12-18	12.55	12.55	12.55	12.55	+10.088%	6	495	+132.988%
2024-12-13	11.60	11.60	11.40	11.40	-2.146%	32	495	+156.491%
2024-12-12	11.20	11.65	11.20	11.65	+9.082%	11	494	+150.987%
2024-12-11	11.75	11.75	10.68	10.68	-17.209%	37	485	+173.783%
2024-12-10	12.90	12.90	12.90	12.90	-4.089%	1	496	+126.667%
2024-12-09	13.15	13.48	13.00	13.45	-1.248%	73	496	+117.398%
2024-12-06	14.00	14.00	13.45	13.62	+13.500%	16	512	+114.684%
2024-12-05	15.55	15.55	12.00	12.00	-27.754%	105	507	+143.667%
2024-12-04	16.61	16.61	16.61	16.61	-5.356%	1	489	+76.039%
2024-12-02	16.62	17.55	16.62	17.55	+3.235%	18	489	+66.610%
2024-11-29	17.00	17.00	17.00	17.00	+2.102%	2	489	+72.000%
2024-11-27	16.50	16.65	16.50	16.65	+0.909%	2	490	+75.616%
2024-11-26	17.00	17.16	16.50	16.50	-8.231%	12	490	+77.212%
2024-11-25	17.50	17.98	17.50	17.98	+15.256%	6	489	+62.625%
2024-11-19	15.60	15.60	15.60	15.60	+6.485%	1	484	+87.436%
2024-11-18	16.70	16.70	14.65	14.65	-15.318%	11	484	+99.590%
2024-11-11	17.30	17.30	17.30	17.30	+0.875%	2	484	+69.017%
2024-11-08	17.50	17.50	17.15	17.15	-7.796%	6	484	+70.496%
2024-11-05	18.65	18.65	18.60	18.60	+1.639%	14	483	+57.204%
2024-11-04	18.40	18.40	18.30	18.30	-1.613%	6	477	+59.781%
2024-11-01	17.75	18.60	17.75	18.60	+8.708%	18	474	+57.204%
2024-10-31	18.50	18.50	16.30	17.11	-25.931%	8	470	+70.894%
2024-10-29	23.10	23.10	23.10	23.10	+7.044%	13	470	+26.580%
2024-10-28	21.58	21.58	21.58	21.58	-0.782%	1	465	+35.496%
2024-10-24	21.75	21.75	21.75	21.75	-6.129%	5	466	+34.437%
2024-10-17	23.17	23.17	23.17	23.17	-15.128%	1	471	+26.198%
2024-10-14	28.00	28.00	27.30	27.30	-2.500%	66	471	+7.106%
2024-10-11	25.00	28.00	25.00	28.00	+27.157%	144	477	+4.429%
2024-10-10	21.77	22.02	21.77	22.02	+18.070%	11	478	+32.788%
2024-10-04	18.65	18.65	18.65	18.65	+2.192%	2	487	+56.783%
2024-10-03	18.25	18.25	18.25	18.25	-8.153%	1	487	+60.219%
2024-09-30	19.87	19.87	19.87	19.87	-2.598%	7	486	+47.157%
2024-09-27	21.05	21.05	20.40	20.40	-0.439%	8	486	+43.333%
2024-09-26	20.49	20.49	20.49	20.49	-5.007%	1	486	+42.704%
2024-09-25	21.20	21.57	21.20	21.57	+5.374%	6	486	+35.559%
2024-09-24	20.43	20.47	20.43	20.47	+6.062%	2	491	+42.843%
2024-09-23	20.00	20.00	19.20	19.30	+2.116%	30	490	+51.503%
2024-09-20	18.90	19.16	18.90	18.90	-7.579%	34	488	+54.709%
2024-09-19	20.50	20.50	20.45	20.45	+5.685%	2	478	+42.983%
2024-09-18	18.98	19.35	18.98	19.35	+5.738%	4	478	+51.111%
2024-09-13	17.95	18.48	17.95	18.30	+19.530%	10	478	+59.781%
2024-09-10	15.31	15.31	15.31	15.31	-7.771%	1	475	+90.986%
2024-09-09	16.83	16.83	16.60	16.60	+2.469%	12	474	+76.145%
2024-09-06	16.65	16.65	16.20	16.20	-10.448%	42	474	+80.494%
2024-09-04	16.76	18.10	16.76	18.09	-3.003%	44	488	+61.636%
2024-09-03	18.91	18.91	18.65	18.65	-0.267%	8	445	+56.783%
2024-08-30	18.70	18.70	18.70	18.70	+4.004%	10	442	+56.364%
2024-08-28	17.98	17.98	17.98	17.98	-2.811%	10	442	+62.625%
2024-08-26	18.50	18.50	18.50	18.50	-4.688%	23	433	+58.054%
2024-08-23	20.30	20.30	19.41	19.41	-1.572%	4	433	+50.644%
2024-08-22	19.95	19.95	19.72	19.72	+2.070%	6	432	+48.276%
2024-08-21	19.32	19.32	19.32	19.32	-3.158%	20	437	+51.346%
2024-08-20	19.90	19.95	19.90	19.95	+0.251%	16	457	+46.566%
2024-08-19	19.66	20.00	19.66	19.90	+7.859%	80	453	+46.935%
2024-08-16	18.45	18.45	18.45	18.45	-5.141%	500	433	+58.482%
2024-08-15	19.14	19.45	19.14	19.45	+10.198%	26	462	+50.334%
2024-08-13	17.65	17.65	17.65	17.65	+5.373%	1	462	+65.666%
2024-08-09	16.75	16.75	16.75	16.75	+1.515%	2	462	+74.567%
2024-08-08	17.00	17.00	16.50	16.50	+0.610%	2	462	+77.212%
2024-08-07	16.50	16.50	16.40	16.40	+10.067%	64	463	+78.293%
2024-08-06	13.45	14.95	13.45	14.90	+35.209%	45	435	+96.242%
2024-08-05	9.80	11.02	9.80	11.02	+2.321%	4	390	+165.336%
2024-08-02	10.77	10.77	10.77	10.77	-12.439%	2	391	+171.495%
2024-08-01	12.65	12.65	12.15	12.30	-12.143%	9	390	+137.724%
2024-07-30	14.10	14.10	13.80	14.00	-2.778%	6	383	+108.857%
2024-07-29	14.40	14.40	14.40	14.40	-5.263%	1	381	+103.056%
2024-07-26	15.20	15.20	15.00	15.20	+3.121%	32	380	+92.368%
2024-07-25	14.74	14.74	14.74	14.74	-6.709%	3	359	+98.372%
2024-07-24	15.55	15.80	15.55	15.80	-10.125%	6	359	+85.063%
2024-07-23	17.58	17.58	17.58	17.58	+3.717%	2	363	+66.325%
2024-07-22	16.95	16.95	16.95	16.95	+3.354%	2	361	+72.507%
2024-07-19	16.58	16.58	16.40	16.40	+1.235%	17	359	+78.293%
2024-07-18	16.00	16.20	16.00	16.20	-8.475%	13	360	+80.494%
2024-07-17	17.70	17.70	17.70	17.70	-17.290%	11	360	+65.198%
2024-07-16	20.63	21.40	20.63	21.40	+14.133%	28	361	+36.636%
2024-07-15	19.62	19.62	18.75	18.75	-1.316%	12	361	+55.947%
2024-07-11	17.85	19.00	17.85	19.00	+10.465%	2	359	+53.895%
2024-07-10	19.33	19.33	17.20	17.20	-11.795%	3	358	+70.000%
2024-07-08	19.50	19.50	19.50	19.50	+2.632%	1	357	+49.949%
2024-07-05	17.88	19.00	17.88	19.00	-5.000%	20	357	+53.895%
2024-07-03	20.30	20.30	19.86	20.00	+6.326%	16	353	+46.200%
2024-07-02	18.40	18.81	18.40	18.81	-1.878%	4	353	+55.449%
2024-07-01	19.17	19.17	19.17	19.17	-3.182%	1	353	+52.530%
2024-06-20	19.80	19.80	19.80	19.80	-2.463%	1	353	+47.677%
2024-06-18	20.30	20.30	20.30	20.30	-1.313%	1	353	+44.039%
2024-06-12	19.60	20.57	19.60	20.57	+26.585%	22	353	+42.149%
2024-06-11	16.25	16.25	16.25	16.25	-8.708%	1	353	+79.938%
2024-06-10	17.80	17.80	17.80	17.80	-0.503%	2	353	+64.270%
2024-06-07	17.75	18.10	17.28	17.89	+0.506%	116	351	+63.443%
2024-06-06	17.10	17.80	15.65	17.80	+10.559%	76	355	+64.270%
2024-06-05	15.93	16.10	15.93	16.10	+3.670%	4	347	+81.615%
2024-06-04	15.53	15.53	15.53	15.53	+7.103%	2	347	+88.281%
2024-06-03	14.50	14.50	14.50	14.50	-3.333%	1	347	+101.655%
2024-05-30	15.00	15.00	15.00	15.00	-2.280%	31	347	+94.933%
2024-05-29	15.35	15.35	15.35	15.35	+2.333%	6	318	+90.489%
2024-05-23	16.50	16.50	15.00	15.00	-7.749%	12	317	+94.933%
2024-05-22	16.26	16.26	16.26	16.26	+4.903%	10	317	+79.828%
2024-05-21	15.50	15.50	15.50	15.50	+0.846%	3	312	+88.645%
2024-05-20	15.37	15.37	15.37	15.37	-7.632%	1	315	+90.241%
2024-05-17	16.64	16.64	16.64	16.64	+5.316%	4	315	+75.721%
2024-05-14	16.42	16.42	15.80	15.80	-4.242%	18	316	+85.063%
2024-05-13	16.50	16.50	16.50	16.50	-7.095%	15	299	+77.212%
2024-05-09	17.82	17.82	17.75	17.76	+8.491%	5	294	+64.640%
2024-05-08	16.90	16.90	16.30	16.37	-17.656%	10	290	+78.619%
2024-05-03	19.88	19.88	19.88	19.88	+1.429%	20	295	+47.082%
2024-05-02	19.60	19.60	19.60	19.60	+5.889%	2	290	+49.184%
2024-05-01	18.80	19.15	18.51	18.51	-7.450%	17	292	+57.969%
2024-04-30	20.00	20.00	20.00	20.00	+7.354%	10	282	+46.200%
2024-04-29	19.10	19.10	18.63	18.63	-6.382%	2	281	+56.951%
2024-04-26	19.59	19.90	19.59	19.90	-1.192%	28	281	+46.935%
2024-04-25	20.25	20.25	20.14	20.14	+7.299%	9	277	+45.184%
2024-04-24	19.75	19.75	18.72	18.77	-9.586%	6	279	+55.781%
2024-04-23	20.76	20.76	20.76	20.76	+4.479%	4	283	+40.848%
2024-04-22	19.87	19.87	19.87	19.87	+2.953%	1	279	+47.157%
2024-04-19	20.10	20.10	19.30	19.30	-12.352%	10	279	+51.503%
2024-04-18	22.00	22.02	22.00	22.02	-4.675%	3	277	+32.788%
2024-04-17	23.10	23.10	23.10	23.10	-0.816%	4	275	+26.580%
2024-04-16	23.29	23.29	23.29	23.29	+3.053%	1	271	+25.547%
2024-04-15	23.74	23.80	22.60	22.60	-2.670%	4	270	+29.381%
2024-04-11	24.06	24.85	23.22	23.22	-1.107%	12	268	+25.926%
2024-04-10	23.48	23.48	23.48	23.48	-2.370%	1	256	+24.532%
2024-04-08	24.05	24.05	24.05	24.05	-6.783%	2	255	+21.580%
2024-04-05	25.84	25.84	25.80	25.80	-0.769%	20	255	+13.333%
2024-04-03	26.00	26.00	26.00	26.00	+2.970%	1	255	+12.462%
2024-03-28	25.25	25.25	25.25	25.25	-2.510%	1	255	+15.802%
2024-03-27	25.90	25.90	25.90	25.90	-0.385%	5	255	+12.896%
2024-03-26	27.00	27.00	26.00	26.00	-1.887%	6	255	+12.462%
2024-03-21	26.50	26.50	26.50	26.50	+0.379%	1	256	+10.340%
2024-03-20	25.35	26.40	25.35	26.40	+2.207%	27	256	+10.758%
2024-03-19	23.92	25.83	23.92	25.83	+10.385%	2	230	+13.202%
2024-03-18	23.90	23.90	23.40	23.40	-10.000%	4	230	+24.957%
2024-03-14	26.00	26.00	26.00	26.00	-3.346%	1	229	+12.462%
2024-03-13	26.10	26.90	26.10	26.90	+3.263%	10	229	+8.699%
2024-03-12	25.50	26.05	25.50	26.05	+0.192%	7	239	+12.246%
2024-03-11	26.25	26.25	26.00	26.00	-3.525%	51	241	+12.462%
2024-03-08	26.95	26.95	26.95	26.95	-3.197%	2	241	+8.497%
2024-03-06	27.40	27.84	27.37	27.84	+7.077%	11	240	+5.029%
2024-03-05	26.55	26.55	25.80	26.00	-4.271%	23	240	+12.462%
2024-03-01	27.10	27.16	27.10	27.16	+2.529%	4	260	+7.658%
2024-02-27	26.49	26.49	26.49	26.49	+1.494%	2	259	+10.381%
2024-02-26	26.10	26.10	26.10	26.10	+0.192%	1	257	+12.031%
2024-02-23	27.86	27.86	26.05	26.05	-0.115%	12	257	+12.246%
2024-02-22	26.65	27.00	26.08	26.08	+4.320%	28	256	+12.117%
2024-02-20	25.50	25.50	25.00	25.00	-6.015%	8	256	+16.960%
2024-02-16	27.05	27.05	26.60	26.60	-6.140%	6	256	+9.925%
2024-02-15	28.95	28.95	28.34	28.34	+8.127%	4	256	+3.176%
2024-02-14	24.00	26.21	24.00	26.21	+37.947%	74	255	+11.560%
2024-02-13	18.07	19.00	18.07	19.00	-1.554%	13	315	+53.895%
2024-02-12	19.98	20.62	19.30	19.30	-1.781%	11	318	+51.503%
2024-02-09	20.62	20.64	19.65	19.65	-4.473%	186	315	+48.804%
2024-02-08	21.70	21.70	20.57	20.57	+1.330%	38	151	+42.149%
2024-02-07	21.35	21.35	20.30	20.30	+2.785%	15	149	+44.039%
2024-02-06	19.40	19.75	19.40	19.75	+1.490%	58	149	+48.051%
2024-02-05	18.46	19.46	18.41	19.46	+8.654%	16	91	+50.257%
2024-02-02	17.91	17.91	17.91	17.91	+6.291%	4	76	+63.261%
2024-01-26	16.85	16.85	16.85	16.85	+0.959%	1	74	+73.531%
2024-01-25	16.30	16.69	16.30	16.69	+6.987%	2	74	+75.195%
2024-01-23	15.60	15.60	15.60	15.60	-2.500%	1	72	+87.436%
2024-01-22	16.00	16.00	16.00	16.00	+0.629%	2	71	+82.750%
2024-01-18	16.20	16.20	15.90	15.90	+12.606%	7	71	+83.899%
2024-01-10	13.45	14.12	13.45	14.12	+3.066%	55	65	+107.082%
2024-01-09	13.80	13.80	13.50	13.70	0.000%	10	10	+113.431%

.dark-mode .sVJSFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVJSFf{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C75UBER Dec 18 2026 75.00 Call (UBER261218C00075000)option OPRA

UBER20261218C75
UBER Dec 18 2026 75.00 Call (UBER261218C00075000)
option OPRA