Dark

UBER20261218C80
UBER Dec 18 2026 80.00 Call (UBER261218C00080000)
option OPRA

EOD

May 14, 2025

26.30-5.157%(-1.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	27.02	27.02	26.30	26.30	-5.157%	4	1,219	0.000%
2025-05-13	25.95	27.73	25.95	27.73	+12.404%	873	1,219	-5.157%
2025-05-12	21.00	24.67	21.00	24.67	+18.663%	12	360	+6.607%
2025-05-09	20.79	20.79	20.79	20.79	-1.047%	2	366	+26.503%
2025-05-08	21.10	21.10	21.01	21.01	+6.867%	6	366	+25.178%
2025-05-07	19.66	19.66	19.66	19.66	-15.622%	1	371	+33.774%
2025-05-06	23.30	23.30	23.30	23.30	-1.688%	1	371	+12.876%
2025-05-05	22.98	23.70	22.98	23.70	+6.088%	12	371	+10.970%
2025-05-02	21.13	22.40	21.13	22.34	+12.205%	32	362	+17.726%
2025-05-01	19.50	19.91	19.35	19.91	+2.894%	9	360	+32.094%
2025-04-30	19.35	19.35	19.35	19.35	+8.101%	5	368	+35.917%
2025-04-29	17.90	17.90	17.90	17.90	+1.705%	1	368	+46.927%
2025-04-24	17.60	17.60	17.60	17.60	+7.711%	1	369	+49.432%
2025-04-23	17.74	17.74	16.34	16.34	-0.061%	6	370	+60.955%
2025-04-22	16.37	16.38	16.35	16.35	+13.542%	5	365	+60.856%
2025-04-21	15.90	15.90	14.40	14.40	-14.540%	2	361	+82.639%
2025-04-17	16.85	16.85	16.85	16.85	+11.516%	1	363	+56.083%
2025-04-14	14.85	15.11	14.85	15.11	+4.207%	4	363	+74.057%
2025-04-09	13.15	14.50	13.15	14.50	+38.095%	15	363	+81.379%
2025-04-08	10.50	10.50	10.50	10.50	+2.941%	1	378	+150.476%
2025-04-07	9.50	10.30	9.40	10.20	+1.493%	5	377	+157.843%
2025-04-04	10.50	10.95	10.05	10.05	-23.282%	136	376	+161.692%
2025-04-03	12.70	13.10	12.70	13.10	-16.931%	34	379	+100.763%
2025-04-02	15.90	15.94	15.77	15.77	+8.759%	10	383	+66.772%
2025-04-01	13.47	14.53	13.47	14.50	0.000%	12	378	+81.379%
2025-03-31	13.78	14.50	13.78	14.50	+2.113%	4	376	+81.379%
2025-03-28	14.30	14.30	13.45	14.20	-4.698%	24	380	+85.211%
2025-03-26	14.90	14.90	14.90	14.90	+4.196%	1	384	+76.510%
2025-03-19	14.25	14.30	14.25	14.30	-0.348%	10	385	+83.916%
2025-03-14	14.35	14.35	14.35	14.35	+3.610%	2	385	+83.275%
2025-03-13	13.85	13.85	13.85	13.85	-3.819%	10	395	+89.892%
2025-03-11	13.29	14.40	13.29	14.40	-15.044%	2	395	+82.639%
2025-03-07	15.60	16.95	15.60	16.95	+2.417%	16	396	+55.162%
2025-03-06	16.55	16.55	16.55	16.55	+12.585%	8	387	+58.912%
2025-03-04	14.70	14.70	14.70	14.70	-13.529%	4	387	+78.912%
2025-03-03	17.25	17.25	17.00	17.00	+8.280%	10	387	+54.706%
2025-02-27	15.50	15.70	15.50	15.70	-4.848%	12	396	+67.516%
2025-02-26	16.50	16.50	16.50	16.50	-2.941%	5	389	+59.394%
2025-02-25	17.00	17.00	17.00	17.00	+2.719%	1	393	+54.706%
2025-02-24	16.50	16.55	16.20	16.55	-13.802%	12	393	+58.912%
2025-02-21	20.15	20.15	19.20	19.20	-1.031%	34	392	+36.979%
2025-02-19	19.40	19.40	19.40	19.40	-4.198%	1	401	+35.567%
2025-02-18	20.65	20.65	20.25	20.25	+6.188%	6	400	+29.877%
2025-02-14	19.89	19.89	19.07	19.07	-5.313%	202	472	+37.913%
2025-02-13	19.80	20.14	19.80	20.14	+4.623%	3	475	+30.586%
2025-02-12	19.25	19.25	19.25	19.25	+8.451%	1	475	+36.623%
2025-02-11	18.75	18.75	17.40	17.75	-5.585%	15	476	+48.169%
2025-02-10	18.30	18.90	17.63	18.80	+11.573%	25	466	+39.894%
2025-02-07	13.86	16.85	13.65	16.85	+32.677%	50	490	+56.083%
2025-02-06	11.90	12.70	11.90	12.70	+27.638%	3	476	+107.087%
2025-02-05	9.95	9.95	9.95	9.95	-23.462%	2	475	+164.322%
2025-02-04	12.60	13.00	12.60	13.00	+8.787%	22	473	+102.308%
2025-02-03	12.35	12.35	11.95	11.95	+9.633%	4	495	+120.084%
2025-01-29	11.45	11.45	10.90	10.90	-7.627%	8	496	+141.284%
2025-01-28	12.20	12.20	11.80	11.80	-5.600%	5	490	+122.881%
2025-01-27	12.65	12.65	12.35	12.50	-1.186%	10	485	+110.400%
2025-01-24	12.15	12.65	12.15	12.65	+4.545%	48	477	+107.905%
2025-01-23	11.60	12.10	11.60	12.10	-2.419%	6	482	+117.355%
2025-01-22	12.20	12.40	12.20	12.40	+0.813%	8	486	+112.097%
2025-01-21	12.15	12.30	12.15	12.30	-5.385%	3	491	+113.821%
2025-01-17	12.91	13.00	12.91	13.00	-2.256%	8	491	+102.308%
2025-01-16	13.15	13.30	13.15	13.30	+7.692%	3	491	+97.744%
2025-01-15	12.37	12.49	12.35	12.35	+8.428%	73	494	+112.955%
2025-01-14	11.65	11.65	11.39	11.39	-7.773%	11	544	+130.904%
2025-01-10	12.35	12.35	12.35	12.35	+6.926%	4	534	+112.955%
2025-01-08	11.55	11.55	11.55	11.55	-3.750%	5	527	+127.706%
2025-01-07	13.62	13.62	12.00	12.00	-2.439%	3	527	+119.167%
2025-01-06	12.34	12.80	12.30	12.30	+6.034%	22	528	+113.821%
2025-01-03	11.30	11.60	11.20	11.60	+9.953%	52	529	+126.724%
2025-01-02	10.55	10.55	10.55	10.55	+13.441%	2	509	+149.289%
2024-12-31	9.30	9.40	9.30	9.30	-3.627%	4	513	+182.796%
2024-12-30	9.65	9.65	9.65	9.65	-0.207%	1	513	+172.539%
2024-12-27	9.57	9.70	9.51	9.67	-5.659%	286	512	+171.975%
2024-12-24	10.25	10.25	10.25	10.25	-2.844%	50	509	+156.585%
2024-12-23	10.15	10.55	10.10	10.55	+4.975%	4	509	+149.289%
2024-12-20	10.05	10.05	10.05	10.05	+1.005%	2	511	+161.692%
2024-12-19	9.94	9.95	9.94	9.95	-11.161%	15	509	+164.322%
2024-12-18	10.87	11.75	10.87	11.20	+10.891%	40	524	+134.821%
2024-12-17	10.10	10.10	10.10	10.10	+1.000%	1	510	+160.396%
2024-12-16	10.00	10.00	10.00	10.00	+2.564%	1	510	+163.000%
2024-12-13	9.85	10.20	9.75	9.75	-2.985%	22	510	+169.744%
2024-12-12	10.55	10.55	10.05	10.05	+0.500%	3	499	+161.692%
2024-12-11	10.15	10.15	10.00	10.00	-9.910%	4	498	+163.000%
2024-12-10	11.29	11.29	11.10	11.10	-6.723%	5	493	+136.937%
2024-12-09	11.75	11.90	11.75	11.90	+0.422%	14	494	+121.008%
2024-12-06	12.00	12.23	11.65	11.85	+9.722%	26	484	+121.941%
2024-12-05	13.95	13.95	10.80	10.80	-26.531%	74	488	+143.519%
2024-12-04	14.70	14.70	14.70	14.70	+1.379%	10	465	+78.912%
2024-12-03	14.50	14.50	14.50	14.50	-6.452%	1	455	+81.379%
2024-12-02	15.10	15.50	14.75	15.50	+3.679%	16	454	+69.677%
2024-11-29	14.95	14.95	14.95	14.95	+1.356%	2	450	+75.920%
2024-11-27	14.75	14.75	14.75	14.75	-1.338%	2	451	+78.305%
2024-11-26	15.06	15.06	14.95	14.95	-4.473%	5	451	+75.920%
2024-11-25	15.40	15.65	15.40	15.65	+11.388%	8	451	+68.051%
2024-11-22	14.05	14.05	14.05	14.05	+3.309%	4	452	+87.189%
2024-11-21	13.50	13.80	13.10	13.60	+1.873%	21	462	+93.382%
2024-11-20	13.35	13.35	13.35	13.35	+0.225%	3	462	+97.004%
2024-11-19	13.65	13.65	13.10	13.32	+2.462%	5	459	+97.447%
2024-11-18	14.10	14.10	12.70	13.00	-18.239%	16	458	+102.308%
2024-11-15	14.90	15.90	14.90	15.90	+8.904%	24	450	+65.409%
2024-11-14	14.60	14.90	14.60	14.60	+1.742%	11	462	+80.137%
2024-11-13	14.33	14.35	14.33	14.35	-2.381%	7	467	+83.275%
2024-11-12	15.20	15.20	14.70	14.70	+0.685%	3	460	+78.912%
2024-11-11	15.10	15.10	14.60	14.60	-2.013%	31	463	+80.137%
2024-11-08	15.42	15.42	14.90	14.90	-5.994%	6	493	+76.510%
2024-11-07	16.00	16.00	15.60	15.85	-3.939%	8	492	+65.931%
2024-11-06	16.00	16.50	16.00	16.50	0.000%	6	488	+59.394%
2024-11-05	16.39	16.52	16.39	16.50	+1.601%	6	488	+59.394%
2024-11-01	16.24	16.24	16.24	16.24	+9.730%	2	483	+61.946%
2024-10-31	17.45	17.45	14.80	14.80	-28.846%	13	483	+77.703%
2024-10-30	20.48	20.80	20.48	20.80	+1.463%	3	473	+26.442%
2024-10-29	20.00	20.65	20.00	20.50	+5.670%	4	470	+28.293%
2024-10-28	19.40	19.40	19.40	19.40	+1.042%	1	472	+35.567%
2024-10-25	19.30	19.30	19.05	19.20	-2.538%	38	471	+36.979%
2024-10-24	19.25	19.70	19.25	19.70	-5.742%	5	454	+33.503%
2024-10-23	20.85	20.90	20.85	20.90	-2.791%	2	451	+25.837%
2024-10-22	21.50	21.50	21.50	21.50	+2.871%	1	450	+22.326%
2024-10-21	20.55	20.90	20.55	20.90	+2.956%	2	451	+25.837%
2024-10-18	20.30	20.30	20.30	20.30	-5.140%	10	453	+29.557%
2024-10-17	21.40	21.40	21.40	21.40	-13.360%	20	458	+22.897%
2024-10-14	24.70	24.70	24.70	24.70	-4.633%	1	438	+6.478%
2024-10-11	24.19	25.91	24.19	25.90	+32.821%	14	438	+1.544%
2024-10-10	19.80	19.90	19.50	19.50	+1.563%	9	444	+34.872%
2024-10-09	19.57	19.57	19.20	19.20	+8.475%	3	451	+36.979%
2024-09-30	17.70	17.70	17.70	17.70	-6.842%	1	450	+48.588%
2024-09-25	19.00	19.00	19.00	19.00	+4.510%	1	449	+38.421%
2024-09-24	17.84	18.75	17.84	18.18	+5.882%	12	450	+44.664%
2024-09-23	17.17	17.17	17.17	17.17	-1.322%	10	448	+53.174%
2024-09-20	17.67	17.67	17.40	17.40	-5.280%	8	458	+51.149%
2024-09-19	18.41	18.54	18.37	18.37	+10.000%	45	458	+43.168%
2024-09-18	16.50	16.70	16.50	16.70	+2.454%	2	458	+57.485%
2024-09-16	16.30	16.30	16.30	16.30	+4.420%	1	460	+61.350%
2024-09-13	16.00	16.00	15.61	15.61	+12.302%	18	461	+68.482%
2024-09-12	14.10	14.10	13.90	13.90	-5.571%	4	465	+89.209%
2024-09-09	14.71	14.72	14.71	14.72	-4.663%	10	461	+78.668%
2024-09-05	15.57	15.57	15.44	15.44	-4.574%	4	451	+70.337%
2024-08-30	16.18	16.18	16.18	16.18	-3.403%	12	454	+62.546%
2024-08-29	16.75	16.75	16.75	16.75	+5.016%	1	454	+57.015%
2024-08-26	15.95	15.95	15.95	15.95	-9.887%	1	455	+64.890%
2024-08-23	17.80	18.13	17.70	17.70	-0.282%	8	456	+48.588%
2024-08-22	17.95	17.95	17.75	17.75	-0.281%	6	457	+48.169%
2024-08-21	17.98	17.98	17.80	17.80	+0.282%	2	457	+47.753%
2024-08-20	17.75	17.75	17.75	17.75	+2.601%	1	457	+48.169%
2024-08-15	17.33	17.33	17.30	17.30	+9.911%	2	457	+52.023%
2024-08-13	15.74	15.74	15.74	15.74	+9.763%	4	457	+67.090%
2024-08-08	14.50	14.50	14.34	14.34	-0.417%	23	457	+83.403%
2024-08-07	13.71	14.40	13.71	14.40	+13.386%	3	460	+82.639%
2024-08-06	11.72	13.25	11.40	12.70	+34.392%	54	459	+107.087%
2024-08-05	9.45	9.45	9.45	9.45	-5.500%	1	457	+178.307%
2024-08-02	10.00	10.13	9.85	10.00	-8.341%	229	457	+163.000%
2024-08-01	12.75	12.75	10.91	10.91	-10.206%	40	302	+141.063%
2024-07-30	12.85	12.85	12.15	12.15	-6.538%	41	304	+116.461%
2024-07-26	13.00	13.00	13.00	13.00	-7.539%	1	334	+102.308%
2024-07-24	14.06	14.06	14.06	14.06	-5.638%	1	334	+87.055%
2024-07-22	15.00	15.00	14.90	14.90	+4.196%	2	333	+76.510%
2024-07-19	14.30	14.30	14.30	14.30	+1.635%	2	334	+83.916%
2024-07-18	14.75	14.75	14.07	14.07	-10.949%	9	334	+86.923%
2024-07-17	17.79	17.79	15.60	15.80	-17.493%	21	336	+66.456%
2024-07-16	18.75	19.53	18.75	19.15	+18.944%	20	335	+37.337%
2024-07-11	16.10	16.10	16.10	16.10	-9.449%	1	336	+63.354%
2024-07-09	17.80	17.80	17.78	17.78	+2.775%	3	337	+47.919%
2024-07-08	17.30	17.30	17.30	17.30	-0.575%	1	337	+52.023%
2024-07-05	17.40	17.40	17.40	17.40	+1.340%	2	336	+51.149%
2024-07-01	17.17	17.17	17.17	17.17	-5.452%	1	336	+53.174%
2024-06-28	18.30	18.30	18.16	18.16	+4.850%	128	336	+44.824%
2024-06-26	17.39	17.39	17.32	17.32	-1.142%	17	347	+51.848%
2024-06-25	18.05	18.50	17.45	17.52	+2.938%	66	350	+50.114%
2024-06-24	17.08	17.08	17.02	17.02	-1.618%	6	347	+54.524%
2024-06-17	17.30	17.30	17.21	17.30	+4.217%	3	350	+52.023%
2024-06-14	16.60	16.60	16.60	16.60	-1.891%	20	350	+58.434%
2024-06-13	17.20	17.20	16.92	16.92	-8.787%	3	350	+55.437%
2024-06-12	17.70	18.55	17.70	18.55	+16.010%	4	351	+41.779%
2024-06-11	15.99	15.99	15.99	15.99	+14.624%	7	348	+64.478%
2024-06-05	14.64	14.64	13.95	13.95	+7.972%	14	348	+88.530%
2024-06-03	12.92	12.92	12.92	12.92	-0.155%	1	340	+103.560%
2024-05-31	12.94	12.94	12.94	12.94	-9.001%	2	339	+103.246%
2024-05-30	14.22	14.22	14.22	14.22	+0.851%	2	339	+84.951%
2024-05-29	14.14	14.14	14.10	14.10	0.000%	2	341	+86.525%
2024-05-28	13.50	14.10	12.90	14.10	+3.676%	20	341	+86.525%
2024-05-24	13.50	13.76	13.50	13.60	-0.947%	46	335	+93.382%
2024-05-23	13.73	13.73	13.73	13.73	-5.959%	1	336	+91.551%
2024-05-22	14.34	14.60	14.34	14.60	+5.720%	10	336	+80.137%
2024-05-21	13.81	13.81	13.81	13.81	-5.411%	7	345	+90.442%
2024-05-20	14.60	14.60	14.60	14.60	-2.667%	1	345	+80.137%
2024-05-17	15.00	15.00	15.00	15.00	-2.597%	6	345	+75.333%
2024-05-16	15.40	15.40	15.40	15.40	+3.010%	1	348	+70.779%
2024-05-15	14.98	15.10	14.85	14.95	+5.208%	11	348	+75.920%
2024-05-14	14.30	14.30	14.21	14.21	-4.051%	8	356	+85.081%
2024-05-13	14.55	14.81	14.50	14.81	-4.452%	5	351	+77.583%
2024-05-10	15.65	15.65	15.35	15.50	-4.025%	166	354	+69.677%
2024-05-09	15.50	16.15	15.50	16.15	+14.134%	8	290	+62.848%
2024-05-08	14.77	15.00	12.50	14.15	-27.212%	110	285	+85.866%
2024-05-07	19.44	19.44	19.44	19.44	-3.524%	6	297	+35.288%
2024-05-06	19.22	20.15	19.22	20.15	+14.294%	103	297	+30.521%
2024-05-02	16.10	17.63	16.10	17.63	+6.848%	2	291	+49.178%
2024-04-30	16.75	16.75	16.50	16.50	-1.961%	11	292	+59.394%
2024-04-29	17.38	17.38	16.83	16.83	-6.759%	3	287	+56.269%
2024-04-26	17.75	18.05	17.75	18.05	+4.820%	6	287	+45.706%
2024-04-24	17.60	17.61	17.22	17.22	-3.258%	9	288	+52.729%
2024-04-22	17.80	17.80	17.80	17.80	-1.111%	4	284	+47.753%
2024-04-19	18.00	18.00	18.00	18.00	-10.670%	2	286	+46.111%
2024-04-17	20.20	20.20	19.59	20.15	-4.593%	8	286	+30.521%
2024-04-15	21.78	22.06	21.12	21.12	-6.133%	6	286	+24.527%
2024-04-11	22.50	22.50	22.50	22.50	+6.635%	3	284	+16.889%
2024-04-09	21.10	21.10	21.10	21.10	-3.960%	3	287	+24.645%
2024-04-08	22.00	22.01	21.97	21.97	-10.327%	4	287	+19.709%
2024-04-05	21.92	24.50	21.92	24.50	+9.131%	18	284	+7.347%
2024-04-02	22.45	22.45	22.45	22.45	-4.671%	3	285	+17.149%
2024-03-28	23.55	23.55	23.55	23.55	-3.878%	4	288	+11.677%
2024-03-26	24.50	24.50	24.50	24.50	-2.468%	1	288	+7.347%
2024-03-25	25.50	25.50	25.12	25.12	-2.636%	2	289	+4.697%
2024-03-21	25.50	25.80	25.50	25.80	+13.158%	5	287	+1.938%
2024-03-19	22.80	22.80	22.80	22.80	+6.047%	4	287	+15.351%
2024-03-18	21.60	21.60	21.50	21.50	-8.159%	5	287	+22.326%
2024-03-15	23.78	23.78	23.41	23.41	+1.123%	8	289	+12.345%
2024-03-14	23.15	23.15	23.15	23.15	-7.400%	1	289	+13.607%
2024-03-13	24.47	25.00	24.47	25.00	+3.691%	6	288	+5.200%
2024-03-12	24.11	24.11	24.11	24.11	-0.331%	1	286	+9.083%
2024-03-11	23.22	24.19	23.00	24.19	+0.415%	18	285	+8.723%
2024-03-08	25.78	25.78	24.09	24.09	-1.673%	26	284	+9.174%
2024-03-07	25.21	25.21	24.50	24.50	-2.584%	3	273	+7.347%
2024-03-06	25.25	26.15	23.60	25.15	+2.695%	24	271	+4.573%
2024-03-05	23.50	24.49	23.50	24.49	-7.235%	10	273	+7.391%
2024-03-04	26.35	26.40	26.30	26.40	+3.327%	10	267	-0.379%
2024-03-01	25.33	25.79	25.33	25.55	+2.200%	24	259	+2.935%
2024-02-27	23.82	25.00	23.82	25.00	+7.066%	7	250	+5.200%
2024-02-26	23.36	23.36	23.35	23.35	+0.820%	9	244	+12.634%
2024-02-23	24.65	24.65	23.16	23.16	-2.689%	22	241	+13.558%
2024-02-22	23.55	24.75	22.67	23.80	+15.198%	18	233	+10.504%
2024-02-21	22.87	23.11	20.66	20.66	-8.705%	7	228	+27.299%
2024-02-20	22.93	23.05	22.63	22.63	-12.962%	25	226	+16.217%
2024-02-16	24.30	26.00	24.15	26.00	0.000%	144	205	+1.154%
2024-02-15	24.60	26.70	24.50	26.00	+4.628%	146	205	+1.154%
2024-02-14	21.71	24.85	21.71	24.85	+34.981%	42	160	+5.835%
2024-02-09	18.41	18.41	18.41	18.41	-0.915%	5	125	+42.857%
2024-02-08	19.81	19.81	18.58	18.58	+1.253%	36	122	+41.550%
2024-02-07	18.35	18.35	18.35	18.35	+7.185%	10	121	+43.324%
2024-02-05	17.28	17.51	17.12	17.12	+2.209%	15	121	+53.621%
2024-02-02	16.00	16.75	16.00	16.75	+8.065%	71	106	+57.015%
2024-02-01	15.50	15.50	15.50	15.50	+3.471%	1	37	+69.677%
2024-01-31	14.98	14.98	14.98	14.98	-4.828%	1	36	+75.567%
2024-01-29	15.87	15.87	15.74	15.74	+7.148%	31	36	+67.090%
2024-01-19	15.00	15.00	14.69	14.69	+3.670%	2	6	+79.033%
2024-01-18	14.18	14.18	14.17	14.17	+3.506%	2	5	+85.603%
2024-01-16	13.69	13.69	13.69	13.69	+13.234%	1	3	+92.111%
2024-01-09	12.09	12.09	12.09	12.09	0.000%	2	2	+117.535%

.dark-mode .hhZgpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhZgpQ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C80UBER Dec 18 2026 80.00 Call (UBER261218C00080000)option OPRA

UBER20261218C80
UBER Dec 18 2026 80.00 Call (UBER261218C00080000)
option OPRA