Dark

UBER20270115C50
UBER Jan 15 2027 50.00 Call (UBER270115C00050000)
option OPRA

EOD

May 14, 2025

47.00-1.879%(-0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	46.90	47.00	46.90	47.00	-1.879%	3	1,565	0.000%
2025-05-13	45.90	47.90	45.90	47.90	+7.447%	4	1,568	-1.879%
2025-05-12	41.92	44.58	41.92	44.58	+12.633%	12	1,570	+5.428%
2025-05-09	40.50	40.50	39.58	39.58	+0.841%	34	1,578	+18.747%
2025-05-08	40.00	40.00	39.25	39.25	-4.385%	6	1,565	+19.745%
2025-05-07	38.30	41.76	38.30	41.05	-5.087%	38	1,571	+14.495%
2025-05-06	41.15	43.40	41.15	43.25	+1.288%	11	1,601	+8.671%
2025-05-05	42.70	43.50	42.69	42.70	+3.390%	51	1,610	+10.070%
2025-05-02	40.00	41.65	40.00	41.30	+7.273%	18	1,567	+13.801%
2025-05-01	38.50	38.50	38.50	38.50	+2.667%	1	1,568	+22.078%
2025-04-30	35.50	37.50	35.50	37.50	+3.477%	6	1,569	+25.333%
2025-04-28	36.24	36.24	36.24	36.24	+1.798%	1	1,573	+29.691%
2025-04-25	35.60	35.60	35.60	35.60	-0.420%	2	1,572	+32.022%
2025-04-24	33.50	35.75	33.50	35.75	+1.418%	4	1,571	+31.469%
2025-04-23	35.25	35.25	35.25	35.25	+3.829%	1	1,571	+33.333%
2025-04-22	32.65	33.95	32.65	33.95	+11.862%	2	1,572	+38.439%
2025-04-21	31.00	31.00	30.20	30.35	-1.557%	9	1,574	+54.860%
2025-04-16	31.50	33.25	30.83	30.83	-5.371%	18	1,575	+52.449%
2025-04-15	32.25	32.58	32.25	32.58	+4.056%	2	1,592	+44.260%
2025-04-14	31.31	31.31	31.31	31.31	+1.327%	10	1,590	+50.112%
2025-04-11	29.63	30.90	28.90	30.90	+1.913%	42	1,580	+52.104%
2025-04-10	29.95	30.73	28.36	30.32	-2.508%	46	1,588	+55.013%
2025-04-09	24.90	31.10	24.90	31.10	+25.403%	14	1,588	+51.125%
2025-04-08	27.83	27.95	24.10	24.80	-0.998%	92	1,602	+89.516%
2025-04-07	24.00	25.45	24.00	25.05	+1.212%	20	1,614	+87.625%
2025-04-04	26.00	26.00	24.44	24.75	-11.922%	78	1,596	+89.899%
2025-04-03	29.61	29.70	28.10	28.10	-14.848%	3	1,575	+67.260%
2025-04-02	33.00	33.00	33.00	33.00	+13.480%	6	1,574	+42.424%
2025-04-01	29.08	29.08	29.08	29.08	-4.342%	1	1,572	+61.623%
2025-03-31	30.00	30.40	28.50	30.40	-1.586%	12	1,573	+54.605%
2025-03-28	32.35	32.35	30.89	30.89	-6.252%	16	1,577	+52.153%
2025-03-27	33.30	33.30	32.95	32.95	+2.171%	55	1,573	+42.640%
2025-03-26	32.00	32.25	31.85	32.25	-4.529%	26	1,528	+45.736%
2025-03-25	33.60	33.78	33.60	33.78	-1.573%	4	1,529	+39.136%
2025-03-24	34.75	34.95	34.32	34.32	+3.906%	12	1,525	+36.946%
2025-03-21	33.03	33.03	33.03	33.03	+6.652%	8	1,513	+42.295%
2025-03-19	30.97	30.97	30.97	30.97	+2.686%	1	1,517	+51.760%
2025-03-18	29.23	30.16	29.23	30.16	-5.750%	15	1,517	+55.836%
2025-03-17	31.70	32.00	31.70	32.00	+8.475%	4	1,522	+46.875%
2025-03-14	30.25	30.25	29.50	29.50	+0.717%	70	1,526	+59.322%
2025-03-13	30.30	30.30	29.10	29.29	-2.171%	28	1,580	+60.464%
2025-03-12	29.00	29.94	29.00	29.94	+1.492%	14	1,580	+56.981%
2025-03-11	30.47	30.90	28.90	29.50	-5.053%	24	1,570	+59.322%
2025-03-10	33.00	33.00	30.53	31.07	-8.348%	13	1,548	+51.271%
2025-03-07	35.00	35.00	32.88	33.90	-0.470%	82	1,537	+38.643%
2025-03-06	34.06	34.06	34.06	34.06	-2.042%	1	1,552	+37.992%
2025-03-05	33.90	34.77	33.90	34.77	+2.931%	21	1,552	+35.174%
2025-03-04	31.75	33.95	30.90	33.78	+2.364%	13	1,531	+39.136%
2025-03-03	33.30	33.30	33.00	33.00	0.000%	30	1,527	+42.424%
2025-02-28	32.00	33.19	32.00	33.00	+1.538%	62	1,530	+42.424%
2025-02-27	34.55	34.55	32.50	32.50	-3.532%	23	1,550	+44.615%
2025-02-26	33.69	33.69	33.69	33.69	+2.401%	1	1,538	+39.507%
2025-02-25	32.50	32.90	31.55	32.90	-4.776%	11	1,542	+42.857%
2025-02-24	35.71	35.71	33.86	34.55	-4.690%	31	1,542	+36.035%
2025-02-21	37.86	37.86	36.25	36.25	-6.692%	36	1,546	+29.655%
2025-02-20	38.56	38.85	38.10	38.85	+1.702%	16	1,564	+20.978%
2025-02-19	39.05	39.05	38.20	38.20	-2.177%	12	1,572	+23.037%
2025-02-18	38.90	39.05	38.90	39.05	+4.552%	6	1,564	+20.359%
2025-02-14	37.62	37.62	37.35	37.35	-1.451%	12	1,573	+25.837%
2025-02-13	36.25	37.90	36.25	37.90	+0.451%	11	1,574	+24.011%
2025-02-12	34.85	37.90	34.83	37.73	+4.806%	21	1,574	+24.569%
2025-02-11	36.60	36.60	34.85	36.00	-2.439%	17	1,581	+30.556%
2025-02-10	34.95	36.90	34.55	36.90	+11.818%	11	1,568	+27.371%
2025-02-07	29.00	34.88	29.00	33.00	+17.815%	190	1,577	+42.424%
2025-02-06	25.57	28.50	25.53	28.01	+15.410%	78	1,632	+67.797%
2025-02-05	25.00	25.40	23.29	24.27	-15.140%	135	1,630	+93.655%
2025-02-04	28.30	28.77	27.90	28.60	+6.518%	19	1,557	+64.336%
2025-02-03	26.16	27.80	26.16	26.85	+1.705%	26	1,560	+75.047%
2025-01-31	26.96	27.00	25.94	26.40	+1.149%	192	1,585	+78.030%
2025-01-30	24.10	26.40	24.00	26.10	-1.509%	140	1,578	+80.077%
2025-01-29	27.00	27.10	25.90	26.50	-3.285%	42	1,538	+77.358%
2025-01-28	27.00	27.40	27.00	27.40	-0.364%	10	1,522	+71.533%
2025-01-27	27.30	28.30	27.30	27.50	+0.182%	58	1,515	+70.909%
2025-01-24	27.70	28.10	27.10	27.45	+0.476%	36	1,499	+71.220%
2025-01-23	26.59	27.40	26.59	27.32	+0.478%	57	1,484	+72.035%
2025-01-22	27.47	27.80	27.17	27.19	+0.704%	9	1,470	+72.858%
2025-01-21	27.00	27.00	27.00	27.00	-1.026%	5	1,461	+74.074%
2025-01-17	27.80	28.05	27.28	27.28	-5.179%	88	1,461	+72.287%
2025-01-16	27.56	28.88	27.56	28.77	+7.151%	6	1,461	+63.365%
2025-01-15	26.90	26.97	26.60	26.85	+6.972%	18	1,463	+75.047%
2025-01-14	26.70	26.70	25.10	25.10	-4.272%	5	1,479	+87.251%
2025-01-13	26.22	26.22	26.22	26.22	-0.304%	1	1,479	+79.252%
2025-01-10	25.15	26.65	25.15	26.30	+3.543%	1,276	1,479	+78.707%
2025-01-08	25.85	25.85	25.25	25.40	-4.511%	12	846	+85.039%
2025-01-07	28.00	28.00	26.50	26.60	+0.075%	56	846	+76.692%
2025-01-06	26.80	26.80	26.50	26.58	+4.154%	17	836	+76.825%
2025-01-03	24.45	25.55	24.44	25.52	+6.555%	134	839	+84.169%
2025-01-02	22.85	24.13	22.85	23.95	+10.624%	42	782	+96.242%
2024-12-31	21.90	22.00	21.65	21.65	-5.870%	37	721	+117.090%
2024-12-30	22.00	23.00	21.75	23.00	+2.222%	60	721	+104.348%
2024-12-27	23.62	23.62	21.70	22.50	-1.961%	68	677	+108.889%
2024-12-26	22.90	23.13	22.60	22.95	-0.217%	32	646	+104.793%
2024-12-24	23.20	23.20	22.50	23.00	-1.919%	41	616	+104.348%
2024-12-23	22.80	23.55	22.80	23.45	+5.393%	50	616	+100.426%
2024-12-20	21.95	22.94	21.95	22.25	-0.314%	49	593	+111.236%
2024-12-19	22.30	22.37	21.85	22.32	-3.544%	42	564	+110.573%
2024-12-18	23.47	24.90	22.65	23.14	+3.767%	158	552	+103.111%
2024-12-17	21.60	22.30	21.60	22.30	+0.677%	60	523	+110.762%
2024-12-16	22.55	22.65	22.00	22.15	+2.262%	96	541	+112.190%
2024-12-13	22.50	22.90	21.57	21.66	-5.000%	470	485	+116.990%
2024-12-12	23.72	23.72	22.80	22.80	+4.587%	101	258	+106.140%
2024-12-11	24.00	24.00	21.80	21.80	-12.450%	31	179	+115.596%
2024-12-10	25.35	25.35	24.90	24.90	-3.675%	2	153	+88.755%
2024-12-09	25.65	25.94	25.65	25.85	-1.524%	7	152	+81.818%
2024-12-06	26.55	26.55	25.75	26.25	+5.422%	88	147	+79.048%
2024-12-05	27.90	27.90	24.90	24.90	-18.521%	98	106	+88.755%
2024-12-04	30.40	30.56	29.60	30.56	-3.990%	4	84	+53.796%
2024-12-02	31.44	31.83	31.44	31.83	+2.578%	2	83	+47.659%
2024-11-29	31.03	31.03	31.03	31.03	+2.409%	2	84	+51.466%
2024-11-27	31.36	31.75	30.30	30.30	+0.331%	7	80	+55.116%
2024-11-22	29.60	30.20	29.60	30.20	+3.602%	8	80	+55.629%
2024-11-21	28.70	29.15	28.70	29.15	+1.391%	3	78	+61.235%
2024-11-20	28.75	28.75	28.75	28.75	+2.313%	10	75	+63.478%
2024-11-19	28.10	28.10	28.10	28.10	+2.780%	1	75	+67.260%
2024-11-18	28.90	29.70	27.34	27.34	-9.169%	63	74	+71.909%
2024-11-13	30.05	30.10	30.05	30.10	-0.791%	13	106	+56.146%
2024-11-11	30.34	30.34	30.34	30.34	-2.287%	2	93	+54.911%
2024-11-08	31.40	31.40	31.05	31.05	-6.476%	4	94	+51.369%
2024-11-07	33.20	33.20	33.20	33.20	-0.300%	3	92	+41.566%
2024-11-06	33.30	33.30	33.30	33.30	+1.960%	3	89	+41.141%
2024-11-04	32.81	32.81	32.27	32.66	+0.896%	40	86	+43.907%
2024-11-01	32.05	32.75	32.05	32.37	+2.437%	14	46	+45.196%
2024-10-31	32.50	33.41	29.51	31.60	-16.842%	25	42	+48.734%
2024-10-30	38.00	38.00	38.00	38.00	+3.939%	1	17	+23.684%
2024-10-24	37.00	37.00	36.40	36.56	-5.652%	5	18	+28.556%
2024-10-17	38.75	38.75	38.75	38.75	-10.093%	5	15	+21.290%
2024-10-11	43.10	43.10	43.10	43.10	+17.953%	4	10	+9.049%
2024-10-09	36.54	36.54	36.54	36.54	+6.221%	2	10	+28.626%
2024-10-07	34.40	34.40	34.40	34.40	+2.534%	1	8	+36.628%
2024-09-30	34.50	34.50	33.55	33.55	-5.626%	4	7	+40.089%
2024-09-27	35.55	35.55	35.55	35.55	+0.424%	2	3	+32.208%
2024-09-26	35.40	35.40	35.40	35.40	0.000%	2	2	+32.768%

.dark-mode .Rz7fRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz7fRm{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C50UBER Jan 15 2027 50.00 Call (UBER270115C00050000)option OPRA

UBER20270115C50
UBER Jan 15 2027 50.00 Call (UBER270115C00050000)
option OPRA