Dark

UBER20270115C65
UBER Jan 15 2027 65.00 Call (UBER270115C00065000)
option OPRA

EOD

May 14, 2025

36.16-0.714%(-0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	36.00	36.16	36.00	36.16	-0.714%	7	955	0.000%
2025-05-13	33.51	36.80	33.51	36.42	+8.716%	11	956	-0.714%
2025-05-12	30.30	33.95	30.30	33.50	+11.481%	15	965	+7.940%
2025-05-08	29.70	30.28	29.70	30.05	-2.530%	30	964	+20.333%
2025-05-07	29.80	31.18	29.60	30.83	-5.863%	57	938	+17.288%
2025-05-06	32.30	32.75	32.30	32.75	+0.862%	2	966	+10.412%
2025-05-05	32.00	32.92	32.00	32.47	+3.112%	29	966	+11.364%
2025-05-02	29.25	31.49	29.25	31.49	+9.721%	58	983	+14.830%
2025-05-01	28.25	28.90	28.15	28.70	+3.610%	19	1,002	+25.993%
2025-04-30	25.72	27.90	25.72	27.70	+1.838%	16	1,007	+30.542%
2025-04-29	26.40	27.20	26.40	27.20	+1.003%	2	1,008	+32.941%
2025-04-25	27.50	27.50	26.60	26.93	+3.180%	16	1,007	+34.274%
2025-04-24	24.00	26.10	24.00	26.10	+11.253%	15	1,011	+38.544%
2025-04-23	25.45	25.45	23.46	23.46	-3.457%	4	1,006	+54.135%
2025-04-22	23.42	24.30	23.42	24.30	+9.213%	3	1,007	+48.807%
2025-04-21	24.00	24.00	22.25	22.25	-0.224%	6	1,005	+62.517%
2025-04-17	23.50	24.00	22.30	22.30	+2.059%	11	1,014	+62.152%
2025-04-16	23.10	23.10	21.85	21.85	-6.823%	26	1,014	+65.492%
2025-04-15	23.45	23.45	23.45	23.45	+3.761%	1	1,015	+54.200%
2025-04-14	22.60	22.60	22.60	22.60	+0.222%	1	1,015	+60.000%
2025-04-11	20.75	22.70	20.75	22.55	+12.245%	74	1,015	+60.355%
2025-04-10	21.60	21.60	20.09	20.09	-10.112%	9	1,036	+79.990%
2025-04-09	18.40	22.80	18.40	22.35	+33.433%	53	1,038	+61.790%
2025-04-08	20.00	20.00	16.75	16.75	-2.047%	3	1,086	+115.881%
2025-04-07	15.85	17.50	14.50	17.10	-0.581%	59	1,086	+111.462%
2025-04-04	17.51	17.70	16.55	17.20	-13.784%	236	1,076	+110.233%
2025-04-03	21.05	21.20	19.95	19.95	-7.209%	14	982	+81.253%
2025-04-01	21.15	21.50	21.15	21.50	-2.759%	6	977	+68.186%
2025-03-31	20.50	22.11	20.28	22.11	+1.889%	13	978	+63.546%
2025-03-28	22.50	23.00	21.67	21.70	-6.061%	10	969	+66.636%
2025-03-27	23.10	23.10	23.10	23.10	+1.405%	40	966	+56.537%
2025-03-26	22.50	22.78	22.50	22.78	-0.957%	3	1,006	+58.736%
2025-03-20	22.10	24.00	22.10	23.00	+2.222%	18	1,003	+57.217%
2025-03-19	22.50	22.50	22.50	22.50	+7.914%	5	994	+60.711%
2025-03-18	20.85	20.85	20.85	20.85	-5.656%	1	999	+73.429%
2025-03-17	22.10	22.10	22.10	22.10	+4.000%	45	999	+63.620%
2025-03-14	21.18	21.25	21.18	21.25	+6.250%	10	1,044	+70.165%
2025-03-13	20.80	20.80	20.00	20.00	-0.990%	2	1,050	+80.800%
2025-03-12	20.20	20.20	20.20	20.20	-3.810%	1	1,050	+79.010%
2025-03-11	20.20	21.00	20.20	21.00	-6.667%	4	1,051	+72.190%
2025-03-10	21.50	22.50	21.50	22.50	-5.263%	6	1,047	+60.711%
2025-03-07	24.38	24.38	23.75	23.75	-0.794%	6	1,047	+52.253%
2025-03-06	23.94	23.94	23.94	23.94	-4.393%	1	1,047	+51.044%
2025-03-05	24.27	25.40	24.27	25.04	+3.258%	17	1,047	+44.409%
2025-03-04	21.85	24.25	21.85	24.25	+1.464%	7	1,041	+49.113%
2025-03-03	23.90	23.90	23.90	23.90	-1.443%	1	1,046	+51.297%
2025-02-28	23.50	24.25	23.50	24.25	-6.008%	4	1,047	+49.113%
2025-02-27	24.85	25.80	24.85	25.80	+4.453%	7	1,049	+40.155%
2025-02-26	24.48	24.70	24.48	24.70	+7.391%	2	1,046	+46.397%
2025-02-25	23.00	23.00	22.25	23.00	-8.000%	34	1,043	+57.217%
2025-02-24	24.50	25.30	24.50	25.00	-9.091%	18	1,043	+44.640%
2025-02-21	29.30	29.30	27.50	27.50	-3.067%	56	1,039	+31.491%
2025-02-20	29.36	29.36	28.25	28.37	-2.341%	13	1,037	+27.459%
2025-02-19	28.35	29.08	28.35	29.05	-0.172%	6	1,039	+24.475%
2025-02-18	28.55	29.10	28.50	29.10	+5.588%	12	1,043	+24.261%
2025-02-14	28.00	28.00	27.28	27.56	-2.270%	48	1,049	+31.205%
2025-02-13	28.50	28.59	27.50	28.20	+2.248%	18	1,049	+28.227%
2025-02-12	25.00	28.10	25.00	27.58	+7.945%	13	1,063	+31.109%
2025-02-11	24.85	26.10	24.85	25.55	-5.019%	11	1,074	+41.526%
2025-02-10	25.65	26.90	25.41	26.90	+12.270%	110	1,079	+34.424%
2025-02-07	20.65	25.01	20.65	23.96	+22.746%	356	1,156	+50.918%
2025-02-06	17.30	19.52	17.30	19.52	+20.197%	58	1,205	+85.246%
2025-02-05	17.18	17.25	15.45	16.24	-18.186%	239	1,215	+122.660%
2025-02-04	19.00	20.05	19.00	19.85	+7.880%	71	1,021	+82.166%
2025-02-03	18.10	18.95	18.10	18.40	+4.190%	40	974	+96.522%
2025-01-31	18.35	18.40	17.61	17.66	-0.507%	76	1,012	+104.757%
2025-01-30	17.00	18.00	16.85	17.75	-1.389%	65	975	+103.718%
2025-01-29	18.58	18.58	17.65	18.00	-5.263%	18	971	+100.889%
2025-01-28	18.95	19.50	18.90	19.00	+1.064%	107	964	+90.316%
2025-01-27	18.75	19.45	18.35	18.80	-0.529%	49	859	+92.340%
2025-01-24	19.24	19.75	18.90	18.90	+0.265%	12	839	+91.323%
2025-01-23	18.47	18.85	18.47	18.85	+0.266%	5	833	+91.830%
2025-01-22	18.35	19.05	18.35	18.80	+0.535%	32	830	+92.340%
2025-01-21	18.33	18.98	18.33	18.70	-3.109%	9	802	+93.369%
2025-01-17	19.40	19.40	19.30	19.30	-5.623%	32	787	+87.358%
2025-01-16	19.65	20.45	19.65	20.45	+8.950%	18	787	+76.822%
2025-01-15	18.35	18.77	18.35	18.77	+8.372%	54	803	+92.648%
2025-01-14	18.52	18.52	17.20	17.32	-5.870%	29	804	+108.776%
2025-01-13	18.10	18.85	18.10	18.40	+0.272%	56	787	+96.522%
2025-01-10	17.55	18.43	17.55	18.35	+4.857%	46	777	+97.057%
2025-01-08	17.65	18.50	17.25	17.50	-4.891%	202	568	+106.629%
2025-01-07	19.90	19.90	18.40	18.40	-0.541%	102	568	+96.522%
2025-01-06	18.70	20.00	18.35	18.50	+6.936%	119	540	+95.459%
2025-01-03	17.25	17.80	17.17	17.30	+5.810%	102	487	+109.017%
2025-01-02	15.45	16.35	15.40	16.35	+10.473%	14	441	+121.162%
2024-12-31	15.15	15.15	14.49	14.80	-0.804%	14	425	+144.324%
2024-12-30	14.96	15.00	14.60	14.92	-3.117%	7	425	+142.359%
2024-12-27	16.24	16.24	14.50	15.40	-2.284%	180	418	+134.805%
2024-12-26	15.43	15.76	15.43	15.76	+2.006%	6	347	+129.442%
2024-12-24	15.75	15.75	15.45	15.45	-1.718%	13	330	+134.045%
2024-12-23	15.65	15.72	15.65	15.72	+3.762%	5	330	+130.025%
2024-12-20	15.15	15.15	15.15	15.15	+0.198%	2	325	+138.680%
2024-12-19	15.20	15.20	15.00	15.12	-3.387%	4	323	+139.153%
2024-12-18	16.50	16.96	15.65	15.65	+3.780%	32	323	+131.054%
2024-12-17	15.00	16.15	14.75	15.08	-1.180%	38	305	+139.788%
2024-12-16	15.20	15.26	15.00	15.26	+1.733%	18	274	+136.959%
2024-12-13	14.86	15.73	14.86	15.00	-3.226%	32	256	+141.067%
2024-12-12	16.11	16.11	15.50	15.50	-1.399%	8	242	+133.290%
2024-12-11	15.11	15.78	15.11	15.72	-7.257%	11	234	+130.025%
2024-12-10	17.20	17.85	16.95	16.95	-5.095%	87	219	+113.333%
2024-12-09	18.00	18.00	17.86	17.86	-1.326%	4	135	+102.464%
2024-12-06	18.40	18.95	17.50	18.10	+4.624%	88	131	+99.779%
2024-12-05	21.65	21.65	17.30	17.30	-19.535%	51	113	+109.017%
2024-12-04	21.50	21.50	21.50	21.50	-1.376%	2	79	+68.186%
2024-12-03	21.80	21.80	21.80	21.80	+0.230%	8	79	+65.872%
2024-12-02	21.75	21.75	21.75	21.75	-0.138%	1	71	+66.253%
2024-11-26	21.78	21.78	21.78	21.78	-4.974%	7	70	+66.024%
2024-11-25	22.92	22.92	22.92	22.92	+13.185%	4	63	+57.766%
2024-11-20	20.25	20.25	20.25	20.25	+0.998%	7	59	+78.568%
2024-11-19	20.05	20.05	20.05	20.05	-1.426%	1	51	+80.349%
2024-11-18	19.40	20.34	19.30	20.34	-4.864%	20	50	+77.778%
2024-11-14	21.38	21.38	21.38	21.38	-0.558%	20	53	+69.130%
2024-11-13	21.50	21.50	21.50	21.50	-1.149%	2	55	+68.186%
2024-11-12	21.75	21.75	21.75	21.75	-1.584%	1	53	+66.253%
2024-11-11	22.10	22.10	22.10	22.10	-0.045%	1	52	+63.620%
2024-11-08	22.65	22.65	22.11	22.11	-3.450%	12	51	+63.546%
2024-11-07	22.90	22.90	22.90	22.90	-1.505%	1	53	+57.904%
2024-11-01	23.65	23.65	23.25	23.25	+7.639%	4	52	+55.527%
2024-10-31	23.00	23.00	21.40	21.60	-20.850%	25	52	+67.407%
2024-10-24	27.31	27.31	27.29	27.29	-4.580%	16	28	+32.503%
2024-10-23	28.60	28.60	28.60	28.60	-0.935%	3	14	+26.434%
2024-10-21	28.87	28.87	28.87	28.87	-1.468%	2	11	+25.251%
2024-10-17	29.10	29.40	29.10	29.30	+22.594%	7	12	+23.413%
2024-10-04	23.90	23.90	23.90	23.90	-7.184%	4	5	+51.297%
2024-09-23	25.75	25.75	25.75	25.75	+10.468%	2	3	+40.427%
2024-09-17	23.31	23.31	23.31	23.31	0.000%	1	1	+55.127%

.dark-mode .yb5hv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yb5hv9{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C65UBER Jan 15 2027 65.00 Call (UBER270115C00065000)option OPRA

UBER20270115C65
UBER Jan 15 2027 65.00 Call (UBER270115C00065000)
option OPRA