Dark

UBER20270115C100
UBER Jan 15 2027 100.00 Call (UBER270115C00100000)
option OPRA

EOD

May 14, 2025

17.50-6.166%(-1.15)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	17.86	17.86	17.35	17.50	-6.166%	91	2,869	0.000%
2025-05-13	15.55	18.65	15.55	18.65	+14.417%	243	2,919	-6.166%
2025-05-12	13.75	16.30	12.60	16.30	+27.843%	160	2,872	+7.362%
2025-05-09	13.15	13.40	12.75	12.75	-0.932%	122	2,758	+37.255%
2025-05-08	13.30	15.05	12.50	12.87	-6.058%	32	2,755	+35.975%
2025-05-07	15.00	15.00	12.05	13.70	-8.667%	175	2,764	+27.737%
2025-05-06	14.56	15.34	14.25	15.00	0.000%	24	2,590	+16.667%
2025-05-05	13.57	15.41	13.57	15.00	+5.263%	172	2,593	+16.667%
2025-05-02	13.00	14.40	13.00	14.25	+14.642%	122	2,676	+22.807%
2025-05-01	12.25	12.64	11.75	12.43	+0.242%	43	2,700	+40.788%
2025-04-30	10.40	12.40	10.40	12.40	+11.712%	270	2,684	+41.129%
2025-04-29	10.90	11.10	10.77	11.10	+2.399%	52	2,475	+57.658%
2025-04-28	11.10	11.10	10.50	10.84	+1.784%	13	2,476	+61.439%
2025-04-25	11.00	12.00	10.40	10.65	-3.182%	168	2,475	+64.319%
2025-04-24	9.66	11.00	9.66	11.00	+9.671%	269	2,445	+59.091%
2025-04-23	10.03	10.03	10.03	10.03	+8.432%	3	2,369	+74.477%
2025-04-22	9.10	9.71	9.10	9.25	+10.119%	29	2,370	+89.189%
2025-04-21	9.05	9.13	8.10	8.40	-11.111%	24	2,379	+108.333%
2025-04-17	9.45	9.50	9.45	9.45	+14.130%	12	2,390	+85.185%
2025-04-16	8.48	9.20	8.28	8.28	-10.000%	33	2,390	+111.353%
2025-04-15	9.12	9.20	8.85	9.20	+4.545%	19	2,389	+90.217%
2025-04-14	8.85	9.20	8.80	8.80	-0.452%	28	2,376	+98.864%
2025-04-11	8.00	9.00	8.00	8.84	-1.778%	16	2,352	+97.964%
2025-04-10	8.60	9.00	7.80	9.00	+2.857%	35	2,349	+94.444%
2025-04-09	7.01	8.75	7.01	8.75	+25.000%	43	2,336	+100.000%
2025-04-08	7.85	7.85	6.26	7.00	+7.692%	48	2,295	+150.000%
2025-04-07	5.45	7.05	5.20	6.50	+3.175%	247	2,327	+169.231%
2025-04-04	6.69	6.80	6.00	6.30	-18.710%	416	2,142	+177.778%
2025-04-03	8.20	8.35	7.75	7.75	-16.667%	516	2,109	+125.806%
2025-04-02	9.00	9.63	9.00	9.30	+13.553%	7	1,837	+88.172%
2025-04-01	8.65	8.65	8.15	8.19	-0.727%	39	1,831	+113.675%
2025-03-31	8.50	8.50	7.30	8.25	-4.070%	28	1,797	+112.121%
2025-03-28	9.25	9.70	8.50	8.60	-9.569%	69	1,775	+103.488%
2025-03-27	9.00	9.70	8.95	9.51	+5.083%	23	1,767	+84.017%
2025-03-26	9.80	9.95	8.82	9.05	-8.122%	234	1,759	+93.370%
2025-03-25	9.80	9.85	9.80	9.85	-2.475%	3	1,590	+77.665%
2025-03-24	10.21	10.46	10.00	10.10	+2.851%	42	1,589	+73.267%
2025-03-21	9.80	9.82	9.80	9.82	+3.368%	74	1,588	+78.208%
2025-03-20	9.50	9.78	9.50	9.50	+9.827%	291	1,581	+84.211%
2025-03-19	8.55	8.65	8.55	8.65	+4.217%	6	1,476	+102.312%
2025-03-18	8.75	8.75	8.30	8.30	-10.753%	6	1,481	+110.843%
2025-03-17	8.91	9.35	8.91	9.30	+8.140%	13	1,481	+88.172%
2025-03-14	8.60	8.60	8.60	8.60	+4.116%	4	1,487	+103.488%
2025-03-13	8.70	8.75	8.20	8.26	-4.287%	23	1,504	+111.864%
2025-03-12	9.00	9.00	8.60	8.63	+1.529%	7	1,504	+102.781%
2025-03-11	9.02	9.02	8.25	8.50	-9.574%	24	1,499	+105.882%
2025-03-10	9.65	10.13	9.35	9.40	-10.476%	32	1,496	+86.170%
2025-03-07	10.80	10.80	10.10	10.50	+3.448%	14	1,500	+66.667%
2025-03-06	11.05	11.25	10.15	10.15	-6.881%	201	1,498	+72.414%
2025-03-05	10.89	11.00	10.37	10.90	0.000%	126	1,659	+60.550%
2025-03-04	9.33	11.00	9.10	10.90	+3.810%	59	1,595	+60.550%
2025-03-03	10.80	10.80	10.50	10.50	+0.962%	13	1,614	+66.667%
2025-02-28	9.80	10.87	9.55	10.40	+7.772%	843	1,620	+68.269%
2025-02-27	10.60	11.00	8.90	9.65	-6.311%	20	1,794	+81.347%
2025-02-26	10.20	10.52	10.20	10.30	+5.102%	23	1,797	+69.903%
2025-02-25	10.00	10.02	9.30	9.80	-9.259%	66	1,792	+78.571%
2025-02-24	10.20	11.05	10.20	10.80	-9.699%	47	1,829	+62.037%
2025-02-21	13.28	13.30	11.65	11.96	-7.502%	830	1,795	+46.321%
2025-02-20	13.25	13.46	12.60	12.93	+1.174%	1,124	1,802	+35.344%
2025-02-19	12.95	13.40	12.15	12.78	-3.547%	235	1,808	+36.933%
2025-02-18	12.75	13.25	12.70	13.25	+7.374%	101	1,823	+32.075%
2025-02-14	12.25	12.64	12.10	12.34	-3.216%	50	1,797	+41.815%
2025-02-13	12.35	12.75	12.00	12.75	+2.410%	52	1,797	+37.255%
2025-02-12	10.17	12.50	10.17	12.45	+11.659%	131	1,796	+40.562%
2025-02-11	12.00	12.00	10.84	11.15	-5.106%	364	1,706	+56.951%
2025-02-10	11.00	12.00	10.90	11.75	+16.915%	385	1,659	+48.936%
2025-02-07	8.00	10.90	8.00	10.05	+30.859%	1,134	1,576	+74.129%
2025-02-06	6.45	7.74	6.45	7.68	+31.959%	716	1,487	+127.865%
2025-02-05	6.25	6.32	5.40	5.82	-25.385%	205	2,109	+200.687%
2025-02-04	7.50	7.99	7.35	7.80	+12.230%	368	1,990	+124.359%
2025-02-03	6.50	7.15	6.00	6.95	+3.731%	41	1,735	+151.799%
2025-01-31	7.10	7.10	6.70	6.70	+0.752%	48	1,715	+161.194%
2025-01-30	6.35	7.09	6.30	6.65	-0.746%	329	1,702	+163.158%
2025-01-29	6.80	6.80	6.50	6.70	-6.294%	18	1,388	+161.194%
2025-01-28	7.15	7.15	7.15	7.15	-2.721%	20	1,395	+144.755%
2025-01-27	6.80	7.36	6.80	7.35	+3.521%	15	1,391	+138.095%
2025-01-24	7.00	7.39	7.00	7.10	+1.865%	590	1,391	+146.479%
2025-01-23	6.70	6.97	6.70	6.97	-1.135%	60	1,130	+151.076%
2025-01-22	7.14	7.25	7.00	7.05	-1.399%	264	1,116	+148.227%
2025-01-21	8.00	8.00	6.92	7.15	-5.298%	75	920	+144.755%
2025-01-17	8.00	8.00	7.55	7.55	-9.036%	124	852	+131.788%
2025-01-16	7.77	8.50	7.77	8.30	+9.934%	37	852	+110.843%
2025-01-15	7.15	7.58	7.15	7.55	+10.380%	24	873	+131.788%
2025-01-14	7.06	7.06	6.84	6.84	-6.301%	8	886	+155.848%
2025-01-13	7.35	7.50	7.30	7.30	-3.947%	7	884	+139.726%
2025-01-10	7.50	7.65	7.50	7.60	+5.997%	16	887	+130.263%
2025-01-08	6.80	7.48	6.80	7.17	-6.275%	36	861	+144.073%
2025-01-07	8.24	8.24	7.55	7.65	-1.290%	33	861	+128.758%
2025-01-06	7.40	7.85	7.40	7.75	+9.155%	47	875	+125.806%
2025-01-03	6.65	7.17	6.65	7.10	+10.248%	70	890	+146.479%
2025-01-02	6.34	6.51	6.20	6.44	+13.982%	31	883	+171.739%
2024-12-31	5.75	5.80	5.55	5.65	-3.419%	21	852	+209.735%
2024-12-30	5.85	5.90	5.65	5.85	+2.632%	49	852	+199.145%
2024-12-27	6.40	6.45	5.70	5.70	-5.000%	92	859	+207.018%
2024-12-26	6.25	6.25	6.00	6.00	-3.226%	43	862	+191.667%
2024-12-24	6.20	6.21	6.20	6.20	-4.321%	5	839	+182.258%
2024-12-23	6.38	6.48	6.35	6.48	+4.854%	7	839	+170.062%
2024-12-20	6.15	6.18	6.15	6.18	+0.488%	2	840	+183.172%
2024-12-19	6.50	7.25	6.10	6.15	+0.820%	54	839	+184.553%
2024-12-18	6.70	7.20	6.10	6.10	-1.454%	76	820	+186.885%
2024-12-17	5.95	6.75	5.90	6.19	+0.650%	64	866	+182.714%
2024-12-16	6.00	6.30	6.00	6.15	+4.237%	23	857	+184.553%
2024-12-13	6.40	6.50	5.70	5.90	-3.279%	266	842	+196.610%
2024-12-12	6.60	6.60	6.10	6.10	-0.813%	244	724	+186.885%
2024-12-11	6.10	6.33	5.60	6.15	-8.209%	104	516	+184.553%
2024-12-10	7.00	7.00	6.70	6.70	-6.815%	21	425	+161.194%
2024-12-09	7.10	7.30	7.10	7.19	-1.372%	32	404	+143.394%
2024-12-06	7.45	7.45	6.99	7.29	+8.000%	74	418	+140.055%
2024-12-05	7.85	7.85	6.75	6.75	-25.414%	102	393	+159.259%
2024-12-04	8.65	9.05	8.62	9.05	-0.221%	15	314	+93.370%
2024-11-27	9.07	9.07	9.07	9.07	-8.384%	5	299	+92.944%
2024-11-26	9.90	9.90	9.90	9.90	+3.233%	30	299	+76.768%
2024-11-25	9.45	10.15	9.45	9.59	+7.151%	14	323	+82.482%
2024-11-22	9.00	9.13	8.95	8.95	+9.280%	12	316	+95.531%
2024-11-21	8.19	8.19	8.19	8.19	-0.727%	3	319	+113.675%
2024-11-20	9.20	9.20	8.25	8.25	+3.125%	6	319	+112.121%
2024-11-19	7.85	8.25	7.85	8.00	0.000%	9	314	+118.750%
2024-11-18	9.45	9.45	7.95	8.00	-13.232%	49	308	+118.750%
2024-11-14	9.22	9.22	9.22	9.22	+7.710%	10	279	+89.805%
2024-11-13	8.85	8.90	8.56	8.56	-8.936%	16	279	+104.439%
2024-11-12	9.40	9.40	9.40	9.40	+2.845%	10	281	+86.170%
2024-11-11	9.35	9.43	8.99	9.14	-0.109%	50	276	+91.466%
2024-11-08	9.65	9.65	9.12	9.15	-4.687%	46	285	+91.257%
2024-11-07	10.00	10.00	9.60	9.60	-4.950%	6	265	+82.292%
2024-11-06	10.10	10.10	10.10	10.10	-1.655%	1	264	+73.267%
2024-11-04	10.27	10.27	10.27	10.27	+6.425%	1	263	+70.399%
2024-11-01	10.30	10.30	9.65	9.65	-1.026%	40	262	+81.347%
2024-10-31	12.60	12.60	9.00	9.75	-32.526%	99	248	+79.487%
2024-10-30	14.10	14.45	14.05	14.45	+13.333%	30	190	+21.107%
2024-10-25	13.00	13.00	12.70	12.75	+0.394%	58	165	+37.255%
2024-10-24	13.25	13.25	12.50	12.70	-7.703%	12	178	+37.795%
2024-10-23	13.76	13.76	13.76	13.76	-2.064%	20	166	+27.180%
2024-10-22	14.05	14.05	14.05	14.05	+0.357%	25	146	+24.555%
2024-10-21	13.98	14.00	13.50	14.00	+2.041%	72	123	+25.000%
2024-10-18	13.72	13.72	13.72	13.72	-5.052%	2	57	+27.551%
2024-10-17	13.95	14.50	13.95	14.45	-17.429%	12	57	+21.107%
2024-10-14	17.50	17.50	17.50	17.50	-2.724%	2	46	0.000%
2024-10-11	16.50	17.99	16.50	17.99	+45.668%	74	46	-2.724%
2024-10-08	12.35	12.35	12.35	12.35	+14.884%	1	38	+41.700%
2024-10-03	10.75	10.75	10.75	10.75	+2.381%	1	38	+62.791%
2024-10-02	10.90	10.90	10.50	10.50	-9.871%	8	37	+66.667%
2024-10-01	11.65	11.65	11.65	11.65	-1.688%	1	34	+50.215%
2024-09-27	11.98	11.98	11.85	11.85	-2.066%	4	33	+47.679%
2024-09-26	11.65	12.10	11.65	12.10	-1.626%	7	33	+44.628%
2024-09-25	12.25	12.65	12.25	12.30	-0.405%	9	29	+42.276%
2024-09-24	11.65	12.35	11.65	12.35	0.000%	26	22	+41.700%

.dark-mode .nBTNsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBTNsp{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C100UBER Jan 15 2027 100.00 Call (UBER270115C00100000)option OPRA

UBER20270115C100
UBER Jan 15 2027 100.00 Call (UBER270115C00100000)
option OPRA