Dark

UBER20270115C80
UBER Jan 15 2027 80.00 Call (UBER270115C00080000)
option OPRA

EOD

May 14, 2025

27.05-4.078%(-1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	26.67	27.30	26.67	27.05	-4.078%	12	1,983	0.000%
2025-05-13	24.80	28.20	24.80	28.20	+14.868%	18	1,982	-4.078%
2025-05-12	21.00	24.55	21.00	24.55	+15.802%	14	1,987	+10.183%
2025-05-09	21.18	21.20	21.18	21.20	-0.047%	4	1,987	+27.594%
2025-05-08	21.25	21.60	21.21	21.21	-3.591%	29	1,986	+27.534%
2025-05-07	21.00	22.50	19.80	22.00	-8.333%	35	1,989	+22.955%
2025-05-06	22.99	24.00	22.99	24.00	+0.629%	2	1,986	+12.708%
2025-05-05	23.00	24.09	23.00	23.85	+6.236%	48	1,987	+13.417%
2025-05-02	21.60	23.00	21.60	22.45	+9.246%	190	1,990	+20.490%
2025-05-01	20.00	20.55	20.00	20.55	+2.341%	8	2,038	+31.630%
2025-04-30	18.95	20.08	18.85	20.08	+5.684%	29	2,039	+34.711%
2025-04-29	18.75	19.10	18.70	19.00	+5.556%	26	2,049	+42.368%
2025-04-28	18.00	18.00	18.00	18.00	0.000%	1	2,051	+50.278%
2025-04-25	19.06	19.90	18.00	18.00	-2.174%	60	2,052	+50.278%
2025-04-24	17.23	18.40	17.23	18.40	+15.361%	13	2,063	+47.011%
2025-04-23	15.95	15.95	15.95	15.95	+10.764%	10	2,054	+69.592%
2025-04-21	16.15	16.15	14.40	14.40	-14.286%	15	2,066	+87.847%
2025-04-17	16.24	17.19	16.24	16.80	+5.197%	52	2,020	+61.012%
2025-04-16	15.60	16.14	15.10	15.97	+2.372%	48	2,020	+69.380%
2025-04-15	15.81	15.81	15.60	15.60	-0.319%	8	2,011	+73.397%
2025-04-14	16.00	16.00	15.40	15.65	+3.642%	15	2,011	+72.843%
2025-04-11	14.75	15.10	13.85	15.10	+6.338%	8	2,009	+79.139%
2025-04-10	14.80	14.83	14.20	14.20	-3.729%	9	2,009	+90.493%
2025-04-09	13.65	15.00	13.65	14.75	+30.531%	47	2,008	+83.390%
2025-04-08	13.60	13.60	11.30	11.30	-0.877%	33	2,041	+139.381%
2025-04-07	9.70	12.07	9.70	11.40	-4.040%	69	2,054	+137.281%
2025-04-04	11.70	12.12	11.00	11.88	-11.673%	384	2,045	+127.694%
2025-04-03	14.50	14.50	13.45	13.45	-13.782%	65	1,985	+101.115%
2025-04-02	15.62	16.20	15.60	15.60	+6.849%	8	1,988	+73.397%
2025-04-01	14.00	14.60	14.00	14.60	-3.311%	16	1,987	+85.274%
2025-03-31	14.25	15.10	14.25	15.10	+2.027%	12	1,985	+79.139%
2025-03-28	15.85	15.85	14.80	14.80	-11.111%	28	1,979	+82.770%
2025-03-27	16.15	16.65	16.15	16.65	+7.074%	29	1,966	+62.462%
2025-03-26	15.61	15.61	15.50	15.55	-6.382%	23	1,990	+73.955%
2025-03-25	16.65	16.65	16.30	16.61	-1.716%	192	1,983	+62.854%
2025-03-24	17.52	17.75	16.65	16.90	+0.595%	14	2,043	+60.059%
2025-03-21	15.34	16.80	15.34	16.80	+1.818%	46	2,045	+61.012%
2025-03-20	16.50	16.50	16.50	16.50	+9.272%	1	2,043	+63.939%
2025-03-19	15.10	15.10	15.10	15.10	+5.594%	1	2,042	+79.139%
2025-03-18	14.90	14.90	14.20	14.30	-8.626%	3	2,042	+89.161%
2025-03-17	15.10	15.75	15.00	15.65	+7.931%	14	2,043	+72.843%
2025-03-14	14.50	14.50	14.50	14.50	+3.571%	4	2,045	+86.552%
2025-03-13	14.57	14.57	13.90	14.00	-4.437%	60	1,996	+93.214%
2025-03-12	14.40	14.71	13.90	14.65	+5.472%	45	1,996	+84.642%
2025-03-11	15.80	15.80	13.89	13.89	-11.246%	30	1,975	+94.744%
2025-03-10	16.75	16.75	15.23	15.65	-9.798%	46	1,978	+72.843%
2025-03-07	17.50	17.85	16.60	17.35	+2.059%	14	1,947	+55.908%
2025-03-06	17.00	18.15	16.87	17.00	-3.519%	79	1,948	+59.118%
2025-03-05	17.46	18.25	17.00	17.62	+3.647%	26	1,951	+53.519%
2025-03-04	15.40	17.84	15.25	17.00	+6.583%	116	1,927	+59.118%
2025-03-03	17.60	17.70	15.95	15.95	-6.176%	16	1,841	+69.592%
2025-02-28	15.92	17.15	15.92	17.00	-1.734%	14	1,847	+59.118%
2025-02-27	17.60	18.20	17.08	17.30	+0.875%	52	1,849	+56.358%
2025-02-26	16.89	17.36	16.89	17.15	+7.322%	15	1,845	+57.726%
2025-02-25	17.00	17.00	15.98	15.98	-9.050%	17	1,837	+69.274%
2025-02-24	17.70	18.05	16.88	17.57	-9.340%	97	1,837	+53.956%
2025-02-21	21.34	21.34	18.95	19.38	-7.714%	216	1,796	+39.577%
2025-02-20	21.09	21.09	20.36	21.00	+0.719%	12	1,819	+28.810%
2025-02-19	20.50	20.97	19.79	20.85	+0.240%	43	1,817	+29.736%
2025-02-18	20.05	21.40	20.05	20.80	+4.997%	72	1,806	+30.048%
2025-02-14	21.10	21.10	19.30	19.81	-2.366%	24	1,825	+36.547%
2025-02-13	19.90	20.29	19.43	20.29	+2.114%	32	1,825	+33.317%
2025-02-12	16.75	20.20	16.50	19.87	+10.696%	54	1,811	+36.135%
2025-02-11	18.70	19.06	17.87	17.95	-6.995%	192	1,830	+50.696%
2025-02-10	17.95	19.47	17.95	19.30	+16.970%	194	1,910	+40.155%
2025-02-07	14.05	17.76	14.05	16.50	+23.134%	180	1,972	+63.939%
2025-02-06	11.18	13.40	11.18	13.40	+27.985%	174	1,985	+101.866%
2025-02-05	10.45	10.95	10.00	10.47	-21.278%	87	1,863	+158.357%
2025-02-04	13.00	13.50	12.90	13.30	+8.130%	114	1,820	+103.383%
2025-02-03	11.25	12.67	11.25	12.30	+6.957%	45	1,746	+119.919%
2025-01-30	10.40	11.60	10.40	11.50	-3.361%	30	1,758	+135.217%
2025-01-29	12.02	12.10	11.30	11.90	-7.031%	80	1,758	+127.311%
2025-01-28	12.50	12.93	12.46	12.80	+2.400%	47	1,748	+111.328%
2025-01-27	12.80	12.96	12.25	12.50	+0.402%	287	1,741	+116.400%
2025-01-24	12.54	12.81	12.45	12.45	+0.403%	100	1,741	+117.269%
2025-01-23	12.25	12.40	12.25	12.40	-0.800%	4	1,741	+118.145%
2025-01-22	12.65	12.65	12.40	12.50	0.000%	32	1,737	+116.400%
2025-01-21	12.40	12.57	12.12	12.50	-3.026%	19	1,727	+116.400%
2025-01-17	13.50	13.50	12.89	12.89	-7.929%	120	1,674	+109.853%
2025-01-16	13.30	14.10	13.20	14.00	+10.672%	56	1,674	+93.214%
2025-01-15	12.27	12.65	12.27	12.65	+5.858%	40	1,658	+113.834%
2025-01-14	12.50	12.50	11.60	11.95	-4.400%	37	1,697	+126.360%
2025-01-13	12.53	13.00	12.50	12.50	-3.475%	6	1,675	+116.400%
2025-01-10	12.40	12.95	12.40	12.95	+8.641%	148	1,672	+108.880%
2025-01-08	12.35	12.35	11.85	11.92	-5.020%	21	1,622	+126.930%
2025-01-07	14.00	14.00	12.55	12.55	+0.320%	17	1,622	+115.538%
2025-01-06	13.10	13.10	12.51	12.51	+4.950%	10	1,613	+116.227%
2025-01-03	11.60	12.00	11.36	11.92	+8.364%	234	1,616	+126.930%
2025-01-02	10.84	11.10	10.60	11.00	+14.583%	239	1,501	+145.909%
2024-12-31	9.75	9.75	9.55	9.60	-4.000%	20	1,287	+181.771%
2024-12-30	9.80	10.10	9.73	10.00	0.000%	8	1,287	+170.500%
2024-12-27	9.70	10.10	9.65	10.00	-4.306%	60	1,283	+170.500%
2024-12-26	10.40	10.45	10.40	10.45	+0.384%	3	1,280	+158.852%
2024-12-24	10.55	10.55	10.41	10.41	-4.495%	2	1,279	+159.846%
2024-12-23	10.85	10.90	10.65	10.90	+5.825%	23	1,279	+148.165%
2024-12-20	10.20	10.59	10.20	10.30	-0.290%	22	1,279	+162.621%
2024-12-19	10.80	10.80	10.27	10.33	-7.021%	62	1,261	+161.859%
2024-12-18	11.00	12.00	11.00	11.11	+7.864%	41	1,238	+143.474%
2024-12-17	9.95	10.50	9.75	10.30	+1.478%	53	1,217	+162.621%
2024-12-16	10.30	11.30	10.00	10.15	+2.525%	40	1,165	+166.502%
2024-12-13	10.00	10.45	9.90	9.90	-5.714%	74	1,137	+173.232%
2024-12-12	10.81	10.81	10.50	10.50	+3.448%	10	1,101	+157.619%
2024-12-11	10.60	10.65	9.60	10.15	-12.500%	112	1,105	+166.502%
2024-12-10	12.37	12.37	11.60	11.60	-3.333%	7	1,046	+133.190%
2024-12-09	12.15	12.15	11.75	12.00	-2.439%	23	1,041	+125.417%
2024-12-06	12.32	13.15	11.95	12.30	+5.128%	96	1,040	+119.919%
2024-12-05	13.90	13.96	11.50	11.70	-20.946%	441	995	+131.197%
2024-12-03	15.00	15.00	14.80	14.80	-6.032%	8	590	+82.770%
2024-12-02	15.90	15.90	15.75	15.75	+3.618%	11	582	+71.746%
2024-11-29	15.25	15.25	15.20	15.20	-1.299%	132	582	+77.961%
2024-11-27	15.55	15.55	15.40	15.40	+0.654%	2	645	+75.649%
2024-11-26	15.90	15.90	15.30	15.30	-6.020%	6	645	+76.797%
2024-11-25	15.90	16.28	15.63	16.28	+8.533%	302	645	+66.155%
2024-11-22	14.59	15.00	14.59	15.00	+5.634%	172	343	+80.333%
2024-11-21	14.14	14.51	13.70	14.20	+2.305%	10	410	+90.493%
2024-11-20	13.88	13.88	13.88	13.88	+1.019%	3	410	+94.885%
2024-11-19	13.20	13.74	13.00	13.74	-1.505%	26	410	+96.870%
2024-11-18	15.14	15.14	12.76	13.95	-12.813%	103	405	+93.907%
2024-11-15	15.88	16.00	15.88	16.00	+3.560%	4	402	+69.063%
2024-11-14	15.45	15.45	15.45	15.45	+2.318%	1	403	+75.081%
2024-11-12	15.65	15.65	15.10	15.10	0.000%	58	403	+79.139%
2024-11-11	15.40	15.40	15.10	15.10	-0.330%	6	441	+79.139%
2024-11-08	15.75	15.90	15.15	15.15	-4.416%	168	437	+78.548%
2024-11-07	16.80	16.80	15.85	15.85	-2.462%	36	381	+70.662%
2024-11-06	17.25	17.25	15.45	16.25	-4.692%	12	375	+66.462%
2024-11-05	17.05	17.05	17.05	17.05	+2.402%	10	364	+58.651%
2024-11-04	16.65	16.65	16.65	16.65	-1.187%	3	364	+62.462%
2024-11-01	16.85	16.85	16.05	16.85	+5.313%	74	364	+60.534%
2024-10-31	19.50	19.50	14.62	16.00	-24.171%	169	349	+69.063%
2024-10-30	21.10	21.10	21.10	21.10	+0.716%	1	374	+28.199%
2024-10-29	20.95	20.95	20.95	20.95	+5.542%	10	375	+29.117%
2024-10-28	19.67	19.85	19.67	19.85	-0.201%	6	385	+36.272%
2024-10-24	20.00	20.19	19.89	19.89	-7.917%	18	381	+35.998%
2024-10-22	22.09	22.13	21.60	21.60	+0.935%	11	363	+25.231%
2024-10-21	21.40	21.40	21.40	21.40	+2.885%	2	352	+26.402%
2024-10-18	21.45	21.85	20.60	20.80	-3.256%	108	350	+30.048%
2024-10-17	21.41	22.00	21.00	21.50	-13.828%	134	298	+25.814%
2024-10-15	24.95	24.95	24.95	24.95	-5.671%	2	171	+8.417%
2024-10-11	24.48	26.45	24.48	26.45	+32.250%	286	171	+2.268%
2024-10-10	20.30	20.30	20.00	20.00	-0.249%	6	36	+35.250%
2024-10-09	20.05	20.05	20.05	20.05	+14.768%	5	31	+34.913%
2024-10-07	17.47	17.47	17.47	17.47	+4.611%	1	28	+54.837%
2024-10-02	16.70	16.70	16.70	16.70	-12.565%	1	27	+61.976%
2024-09-27	19.15	19.15	19.10	19.10	-2.749%	4	26	+41.623%
2024-09-25	18.50	19.64	18.50	19.64	+3.586%	3	26	+37.729%
2024-09-24	18.55	18.96	18.55	18.96	+3.156%	13	25	+42.669%
2024-09-19	18.60	18.60	18.38	18.38	+11.733%	3	14	+47.171%
2024-09-18	17.65	17.65	16.45	16.45	-3.235%	10	12	+64.438%
2024-09-17	16.24	17.00	15.94	17.00	+5.263%	3	4	+59.118%
2024-09-16	15.90	16.15	15.90	16.15	0.000%	2	2	+67.492%

.dark-mode .GBq82l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GBq82l{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C80UBER Jan 15 2027 80.00 Call (UBER270115C00080000)option OPRA

UBER20270115C80
UBER Jan 15 2027 80.00 Call (UBER270115C00080000)
option OPRA