Dark

UBER20261218C85
UBER Dec 18 2026 85.00 Call (UBER261218C00085000)
option OPRA

EOD

May 13, 2025

24.45+14.199%(+3.04)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	22.35	24.45	22.35	24.45	+14.199%	14	1,735	0.000%
2025-05-12	21.41	21.41	21.41	21.41	+18.287%	1	1,733	+14.199%
2025-05-08	18.25	18.25	18.10	18.10	-6.412%	2	1,733	+35.083%
2025-05-07	18.50	21.40	17.68	19.34	-6.795%	13	1,732	+26.422%
2025-05-06	20.81	20.81	20.75	20.75	+4.219%	4	1,731	+17.831%
2025-05-02	19.00	20.00	19.00	19.91	+18.866%	28	1,731	+22.803%
2025-04-30	16.36	16.75	16.36	16.75	+2.761%	4	1,727	+45.970%
2025-04-25	16.30	16.30	16.30	16.30	+4.287%	2	1,728	+50.000%
2025-04-24	15.63	15.63	15.63	15.63	+11.963%	1	1,728	+56.430%
2025-04-23	13.96	13.96	13.96	13.96	+13.588%	6	1,728	+75.143%
2025-04-21	12.29	12.29	12.29	12.29	-11.264%	1	1,722	+98.942%
2025-04-17	14.00	14.00	13.85	13.85	+14.274%	3	1,721	+76.534%
2025-04-10	12.13	12.13	12.12	12.12	+14.882%	2	1,721	+101.733%
2025-04-09	10.55	10.55	10.55	10.55	+15.301%	1	1,719	+131.754%
2025-04-04	9.80	9.80	9.15	9.15	-22.458%	48	1,719	+167.213%
2025-04-03	11.80	11.80	11.80	11.80	-1.255%	1	1,739	+107.203%
2025-03-31	11.95	11.95	11.95	11.95	-14.152%	2	1,738	+104.603%
2025-03-27	13.50	13.92	13.50	13.92	-1.972%	2	1,738	+75.647%
2025-03-20	14.06	14.20	14.06	14.20	+5.263%	2	1,737	+72.183%
2025-03-17	13.49	13.49	13.49	13.49	+9.231%	3	1,738	+81.245%
2025-03-11	12.35	12.35	12.35	12.35	-16.271%	3	1,741	+97.976%
2025-03-07	14.75	14.75	14.75	14.75	+6.962%	2	1,744	+65.763%
2025-02-27	14.95	14.95	13.79	13.79	-6.824%	4	1,745	+77.302%
2025-02-26	14.80	14.80	14.70	14.80	+4.225%	218	1,742	+65.203%
2025-02-25	14.10	14.20	14.10	14.20	-7.311%	2	1,926	+72.183%
2025-02-24	15.32	15.32	15.32	15.32	-14.461%	1	1,925	+59.595%
2025-02-21	17.91	17.91	17.91	17.91	+1.704%	2	1,925	+36.516%
2025-02-20	17.61	17.61	17.61	17.61	+4.386%	5	1,925	+38.842%
2025-02-14	16.70	16.87	16.70	16.87	-4.148%	10	1,927	+44.932%
2025-02-13	17.50	17.60	17.50	17.60	+2.864%	3	1,927	+38.920%
2025-02-12	16.10	17.11	16.10	17.11	+14.755%	220	1,927	+42.899%
2025-02-07	12.77	14.91	12.77	14.91	+37.419%	50	1,750	+63.984%
2025-02-06	10.85	10.85	10.85	10.85	+29.167%	85	1,750	+125.346%
2025-02-05	9.31	9.31	8.40	8.40	-19.617%	6	1,750	+191.071%
2025-02-03	9.65	10.45	9.65	10.45	+3.980%	2	1,744	+133.971%
2025-01-31	10.05	10.05	10.05	10.05	+3.077%	2	1,745	+143.284%
2025-01-30	9.71	9.75	9.71	9.75	-6.069%	11	1,746	+150.769%
2025-01-23	10.40	10.40	10.38	10.38	-1.518%	25	1,746	+135.549%
2025-01-21	11.94	11.94	10.35	10.54	+3.842%	3	1,722	+131.973%
2025-01-14	10.60	10.60	10.15	10.15	-5.140%	5	1,721	+140.887%
2025-01-10	10.79	10.80	10.70	10.70	+12.042%	2,700	1,720	+128.505%
2025-01-03	9.55	9.55	9.55	9.55	+7.910%	8	387	+156.021%
2025-01-02	8.90	8.90	8.85	8.85	+9.259%	12	387	+176.271%
2024-12-31	8.15	8.15	8.10	8.10	-2.410%	11	387	+201.852%
2024-12-27	8.30	8.30	8.30	8.30	-5.467%	48	387	+194.578%
2024-12-26	8.74	8.78	8.74	8.78	-3.516%	2	367	+178.474%
2024-12-23	9.10	9.10	9.10	9.10	-7.426%	1	369	+168.681%
2024-12-18	9.83	9.83	9.83	9.83	+13.642%	6	369	+148.728%
2024-12-16	8.65	8.65	8.65	8.65	+1.765%	1	375	+182.659%
2024-12-13	8.71	8.73	8.50	8.50	+7.323%	6	375	+187.647%
2024-12-11	8.60	8.61	7.92	7.92	-21.970%	16	375	+208.712%
2024-12-09	10.27	10.30	10.15	10.15	-1.361%	6	372	+140.887%
2024-12-06	10.25	10.36	10.25	10.29	+3.939%	74	372	+137.609%
2024-12-05	10.27	10.27	9.90	9.90	-24.254%	27	376	+146.970%
2024-11-27	13.34	13.35	13.07	13.07	-2.317%	11	352	+87.070%
2024-11-25	13.30	13.43	13.27	13.38	+14.359%	4	352	+82.735%
2024-11-18	11.31	11.70	11.00	11.70	-14.909%	25	352	+108.974%
2024-11-15	13.75	13.75	13.75	13.75	-0.722%	2	353	+77.818%
2024-11-07	13.74	14.30	13.74	13.85	+18.376%	12	353	+76.534%
2024-11-06	11.70	11.70	11.70	11.70	-9.302%	1	363	+108.974%
2024-10-31	14.55	14.55	12.90	12.90	-32.461%	20	363	+89.535%
2024-10-22	19.10	19.10	19.10	19.10	+1.596%	20	359	+28.010%
2024-10-17	18.80	18.80	18.80	18.80	-6.885%	1	379	+30.053%
2024-10-16	20.97	20.97	20.19	20.19	-9.584%	3	379	+21.100%
2024-10-14	22.62	23.06	22.33	22.33	-4.776%	11	380	+9.494%
2024-10-11	21.85	23.45	21.24	23.45	+34.000%	108	406	+4.264%
2024-10-10	17.50	17.50	17.50	17.50	+14.379%	5	428	+39.714%
2024-09-30	15.30	15.30	15.30	15.30	-8.383%	1	423	+59.804%
2024-09-27	16.70	16.70	16.70	16.70	+3.598%	2	422	+46.407%
2024-09-26	16.12	16.12	16.12	16.12	-1.346%	1	422	+51.675%
2024-09-24	16.34	16.34	16.34	16.34	+6.104%	3	421	+49.633%
2024-09-23	15.40	15.45	15.40	15.40	+0.130%	40	421	+58.766%
2024-09-20	15.38	15.38	15.38	15.38	+28.167%	2	421	+58.973%
2024-09-12	12.00	12.00	12.00	12.00	-6.977%	1	421	+103.750%
2024-09-11	11.80	12.90	11.60	12.90	-3.008%	27	422	+89.535%
2024-09-09	13.30	13.30	13.27	13.30	-10.438%	4	400	+83.835%
2024-08-27	14.85	14.85	14.85	14.85	+2.911%	1	397	+64.646%
2024-08-26	15.40	15.40	14.43	14.43	-7.618%	4	396	+69.439%
2024-08-21	15.62	15.62	15.62	15.62	-1.513%	1	395	+56.530%
2024-08-20	15.80	15.86	15.80	15.86	+23.424%	6	394	+54.161%
2024-08-07	12.85	12.85	12.85	12.85	+15.870%	2	388	+90.272%
2024-08-06	10.63	11.20	9.75	11.09	+43.467%	62	388	+120.469%
2024-08-05	7.75	7.75	7.73	7.73	-19.479%	11	418	+216.300%
2024-08-01	9.90	9.90	9.60	9.60	-9.005%	10	407	+154.688%
2024-07-30	10.55	10.55	10.55	10.55	-11.345%	1	414	+131.754%
2024-07-26	11.72	11.90	11.72	11.90	-3.722%	4	413	+105.462%
2024-07-24	12.36	12.36	12.36	12.36	-10.305%	10	411	+97.816%
2024-07-23	13.78	13.78	13.78	13.78	+5.030%	2	421	+77.431%
2024-07-22	13.70	13.70	13.12	13.12	+4.127%	13	419	+86.357%
2024-07-18	12.60	12.60	12.60	12.60	-11.703%	8	429	+94.048%
2024-07-17	14.62	14.62	14.00	14.27	-6.732%	14	429	+71.338%
2024-07-10	14.20	15.30	14.20	15.30	+0.658%	2	415	+59.804%
2024-07-05	15.50	15.50	15.20	15.20	-5.882%	4	416	+60.855%
2024-06-28	16.15	16.15	16.15	16.15	-0.615%	2	417	+51.393%
2024-06-25	15.61	16.25	15.61	16.25	+6.209%	4	416	+50.462%
2024-06-20	15.30	15.30	15.30	15.30	-5.556%	5	416	+59.804%
2024-06-12	15.50	16.20	15.50	16.20	+10.204%	2	411	+50.926%
2024-06-11	14.70	14.70	14.65	14.70	+17.225%	7	410	+66.327%
2024-06-05	12.54	12.54	12.54	12.54	+5.113%	10	410	+94.976%
2024-05-30	13.00	13.00	11.93	11.93	-3.401%	2	400	+104.946%
2024-05-29	12.35	12.35	12.35	12.35	+2.660%	1	356	+97.976%
2024-05-24	12.03	12.03	12.03	12.03	-4.751%	90	356	+103.242%
2024-05-22	12.37	12.70	12.23	12.63	-13.788%	5	356	+93.587%
2024-05-17	13.10	14.65	13.10	14.65	+11.153%	6	351	+66.894%
2024-05-13	12.50	13.18	12.50	13.18	-4.838%	11	353	+85.508%
2024-05-10	13.75	13.85	13.75	13.85	-5.461%	114	342	+76.534%
2024-05-09	14.40	14.65	13.69	14.65	+18.623%	4	292	+66.894%
2024-05-08	13.00	13.00	12.35	12.35	-25.378%	30	291	+97.976%
2024-05-07	16.55	16.55	16.55	16.55	-1.429%	1	277	+47.734%
2024-05-03	16.79	16.79	16.79	16.79	+6.807%	4	277	+45.622%
2024-05-02	16.10	16.10	15.72	15.72	-2.360%	12	279	+55.534%
2024-05-01	16.10	16.10	16.10	16.10	+9.598%	1	287	+51.863%
2024-04-30	14.69	14.69	14.69	14.69	-10.043%	5	287	+66.440%
2024-04-26	16.25	16.33	16.25	16.33	+11.544%	36	287	+49.724%
2024-04-25	14.64	14.64	14.64	14.64	-3.811%	2	301	+67.008%
2024-04-24	16.21	16.21	15.22	15.22	-10.206%	26	302	+60.644%
2024-04-23	16.35	16.95	16.35	16.95	+4.372%	3	292	+44.248%
2024-04-22	16.24	16.24	16.24	16.24	+0.371%	1	292	+50.554%
2024-04-19	16.00	16.18	16.00	16.18	-8.794%	11	292	+51.112%
2024-04-17	17.50	17.74	17.50	17.74	-8.083%	18	282	+37.824%
2024-04-16	18.87	19.30	18.87	19.30	-2.771%	14	266	+26.684%
2024-04-12	18.85	19.85	18.85	19.85	+3.710%	22	258	+23.174%
2024-04-09	19.14	19.14	19.14	19.14	-4.776%	3	247	+27.743%
2024-04-08	19.00	20.10	19.00	20.10	-9.050%	2	244	+21.642%
2024-04-03	22.10	22.10	22.10	22.10	+4.245%	1	243	+10.633%
2024-04-02	21.20	21.20	21.20	21.20	+3.213%	1	242	+15.330%
2024-04-01	20.54	20.54	20.54	20.54	-3.568%	100	241	+19.036%
2024-03-28	21.30	21.30	21.30	21.30	-11.801%	1	241	+14.789%
2024-03-26	24.15	24.15	24.15	24.15	+5.459%	1	241	+1.242%
2024-03-25	22.90	22.90	22.90	22.90	-0.435%	1	241	+6.769%
2024-03-22	23.00	23.00	23.00	23.00	-2.128%	4	240	+6.304%
2024-03-21	22.96	23.50	22.96	23.50	+7.062%	10	240	+4.043%
2024-03-20	21.50	21.95	21.50	21.95	-1.790%	4	240	+11.390%
2024-03-12	22.40	22.40	22.35	22.35	-2.826%	4	240	+9.396%
2024-03-05	23.00	23.00	23.00	23.00	-5.544%	1	237	+6.304%
2024-03-01	23.50	24.35	23.50	24.35	+8.949%	4	237	+0.411%
2024-02-27	22.35	22.35	22.35	22.35	+0.676%	1	237	+9.396%
2024-02-23	20.89	22.20	20.89	22.20	-3.520%	8	237	+10.135%
2024-02-22	23.01	23.01	23.01	23.01	+8.028%	1	234	+6.258%
2024-02-20	21.30	21.30	21.30	21.30	-6.620%	100	234	+14.789%
2024-02-16	22.81	22.81	22.81	22.81	-5.077%	2	142	+7.190%
2024-02-15	23.43	24.63	23.43	24.03	+8.586%	98	142	+1.748%
2024-02-14	20.32	22.18	20.32	22.13	+32.594%	40	51	+10.484%
2024-02-08	16.55	16.69	16.55	16.69	+9.085%	7	22	+46.495%
2024-02-06	15.30	15.30	15.30	15.30	-2.548%	3	15	+59.804%
2024-02-05	15.75	15.75	15.70	15.70	+12.143%	2	15	+55.732%
2024-01-29	14.00	14.00	14.00	14.00	+0.287%	10	14	+74.643%
2024-01-26	14.18	14.21	13.96	13.96	+11.591%	4	24	+75.143%
2024-01-24	12.51	12.51	12.51	12.51	+2.122%	1	24	+95.444%
2024-01-16	12.15	12.25	12.15	12.25	+0.906%	13	23	+99.592%
2024-01-12	12.14	12.14	12.14	12.14	+6.491%	5	12	+101.400%
2024-01-11	11.40	11.40	11.40	11.40	-1.724%	1	12	+114.474%
2024-01-10	10.46	11.60	10.46	11.60	0.000%	11	11	+110.776%

.dark-mode .W0PvF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0PvF1{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218C85UBER Dec 18 2026 85.00 Call (UBER261218C00085000)option OPRA

UBER20261218C85
UBER Dec 18 2026 85.00 Call (UBER261218C00085000)
option OPRA