Dark

UBER20270115C90
UBER Jan 15 2027 90.00 Call (UBER270115C00090000)
option OPRA

EOD

May 14, 2025

21.75-3.974%(-0.90)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	22.50	22.50	21.59	21.75	-3.974%	28	2,101	0.000%
2025-05-13	19.57	22.83	19.41	22.65	+9.951%	151	2,097	-3.974%
2025-05-12	16.92	20.60	16.92	20.60	+25.228%	30	2,069	+5.583%
2025-05-09	17.00	17.10	16.40	16.45	-3.519%	62	2,073	+32.219%
2025-05-08	16.30	17.31	16.30	17.05	-2.849%	16	2,048	+27.566%
2025-05-07	16.00	18.55	16.00	17.55	-7.632%	30	2,047	+23.932%
2025-05-06	18.32	19.09	18.32	19.00	-0.938%	24	2,035	+14.474%
2025-05-05	18.90	19.18	18.90	19.18	+5.385%	14	2,029	+13.399%
2025-05-02	17.00	18.40	16.76	18.20	+13.750%	84	2,027	+19.505%
2025-05-01	15.70	16.15	15.67	16.00	+3.226%	19	2,014	+35.938%
2025-04-30	14.05	15.50	14.00	15.50	+4.588%	20	2,001	+40.323%
2025-04-29	14.15	14.85	14.12	14.82	+5.857%	26	2,002	+46.761%
2025-04-28	14.34	14.39	14.00	14.00	+4.869%	49	1,977	+55.357%
2025-04-25	14.35	15.50	13.35	13.35	-5.654%	576	2,021	+62.921%
2025-04-24	12.49	14.15	12.49	14.15	+15.605%	104	2,009	+53.710%
2025-04-23	13.50	13.50	12.24	12.24	+1.408%	32	1,996	+77.696%
2025-04-22	11.80	12.50	11.80	12.07	+3.962%	28	2,022	+80.199%
2025-04-21	11.00	11.61	11.00	11.61	-7.930%	14	1,999	+87.339%
2025-04-17	12.01	12.61	11.96	12.61	+10.131%	14	1,986	+72.482%
2025-04-16	11.50	11.50	11.30	11.45	-4.900%	19	1,986	+89.956%
2025-04-15	11.85	12.04	11.85	12.04	+0.585%	14	1,968	+80.648%
2025-04-14	12.00	12.00	11.61	11.97	+1.872%	25	1,955	+81.704%
2025-04-11	10.65	12.05	10.20	11.75	+10.849%	1,832	1,932	+85.106%
2025-04-10	11.45	11.47	10.60	10.60	-4.762%	857	1,148	+105.189%
2025-04-09	9.25	11.13	9.25	11.13	+10.198%	14	1,764	+95.418%
2025-04-08	10.48	10.48	9.70	10.10	+17.169%	30	1,752	+115.347%
2025-04-07	7.00	8.62	7.00	8.62	+0.819%	10	1,737	+152.320%
2025-04-04	8.85	8.85	8.00	8.55	-16.422%	88	1,729	+154.386%
2025-04-03	10.96	10.96	10.23	10.23	-19.130%	19	1,739	+112.610%
2025-04-02	11.70	12.65	11.70	12.65	+13.964%	16	1,743	+71.937%
2025-04-01	10.86	11.33	10.86	11.10	-2.632%	23	1,729	+95.946%
2025-03-31	11.31	11.40	11.31	11.40	-3.226%	2	1,730	+90.789%
2025-03-28	12.11	12.11	11.45	11.78	-7.535%	58	1,730	+84.635%
2025-03-27	11.85	12.74	11.85	12.74	+4.942%	33	1,730	+70.722%
2025-03-26	12.55	12.55	12.14	12.14	-3.651%	884	1,717	+79.160%
2025-03-25	13.02	13.02	12.60	12.60	-4.183%	21	846	+72.619%
2025-03-24	13.13	13.15	13.13	13.15	+3.543%	15	846	+65.399%
2025-03-21	12.57	12.95	12.57	12.70	+8.085%	50	833	+71.260%
2025-03-20	11.75	11.75	11.75	11.75	+10.329%	13	831	+85.106%
2025-03-19	10.65	10.65	10.65	10.65	+0.472%	13	831	+104.225%
2025-03-18	10.60	10.60	10.60	10.60	-12.033%	1	818	+105.189%
2025-03-17	11.70	12.05	11.65	12.05	+8.559%	62	818	+80.498%
2025-03-14	11.00	11.10	10.99	11.10	-3.478%	50	845	+95.946%
2025-03-13	11.50	11.50	11.50	11.50	+2.404%	13	843	+89.130%
2025-03-12	11.80	11.80	10.65	11.23	-6.417%	82	843	+93.678%
2025-03-11	11.40	12.00	10.72	12.00	+1.695%	75	836	+81.250%
2025-03-10	12.10	12.47	11.80	11.80	-14.801%	22	818	+84.322%
2025-03-07	13.85	13.85	13.85	13.85	+4.057%	6	825	+57.040%
2025-03-06	13.31	13.31	13.31	13.31	+0.150%	3	825	+63.411%
2025-03-04	11.74	13.55	11.74	13.29	+8.934%	25	822	+63.657%
2025-03-03	13.83	13.83	12.20	12.20	-5.058%	8	823	+78.279%
2025-02-28	12.17	13.07	12.17	12.85	+3.629%	42	830	+69.261%
2025-02-27	12.96	12.96	12.33	12.40	-7.116%	17	832	+75.403%
2025-02-26	13.35	13.35	13.35	13.35	+5.450%	10	831	+62.921%
2025-02-25	12.51	12.95	12.40	12.66	-9.052%	22	831	+71.801%
2025-02-24	13.35	13.92	13.20	13.92	-8.481%	256	834	+56.250%
2025-02-21	16.85	16.85	15.21	15.21	-7.818%	80	586	+42.998%
2025-02-20	16.45	16.50	16.00	16.50	-0.662%	8	579	+31.818%
2025-02-19	15.87	16.61	15.87	16.61	+0.606%	12	579	+30.945%
2025-02-18	16.52	16.55	16.40	16.51	+6.516%	6	568	+31.738%
2025-02-14	14.62	15.50	14.62	15.50	+0.324%	8	565	+40.323%
2025-02-13	15.75	15.75	15.45	15.45	-3.438%	4	564	+40.777%
2025-02-12	14.78	16.00	14.78	16.00	+11.888%	4	564	+35.938%
2025-02-11	15.15	15.15	14.30	14.30	-0.832%	4	564	+52.098%
2025-02-10	15.00	15.00	14.23	14.42	+12.656%	7	564	+50.832%
2025-02-07	11.30	13.75	11.30	12.80	+26.733%	442	565	+69.922%
2025-02-06	8.44	10.10	8.44	10.10	+29.987%	47	568	+115.347%
2025-02-05	8.10	8.26	7.47	7.77	-25.072%	67	581	+179.923%
2025-02-04	10.10	10.50	10.10	10.37	+12.717%	20	563	+109.740%
2025-01-31	9.07	9.20	9.07	9.20	+4.545%	8	566	+136.413%
2025-01-30	8.00	8.86	8.00	8.80	0.000%	60	565	+147.159%
2025-01-29	9.10	9.10	8.80	8.80	-8.333%	11	513	+147.159%
2025-01-28	9.60	9.60	9.60	9.60	+0.104%	7	518	+126.563%
2025-01-27	9.70	9.70	9.59	9.59	+1.054%	27	518	+126.799%
2025-01-24	9.52	9.52	8.97	9.49	+3.716%	400	493	+129.189%
2025-01-23	8.90	9.15	8.90	9.15	-2.660%	4	579	+137.705%
2025-01-22	9.38	9.55	9.38	9.40	-2.591%	11	579	+131.383%
2025-01-21	9.25	9.65	9.15	9.65	-7.122%	223	395	+125.389%
2025-01-17	10.25	10.50	10.25	10.39	-4.679%	82	395	+109.336%
2025-01-16	10.43	10.90	10.43	10.90	+11.795%	12	395	+99.541%
2025-01-15	9.65	9.80	9.65	9.75	0.000%	8	393	+123.077%
2025-01-13	9.75	9.75	9.75	9.75	-1.813%	3	391	+123.077%
2025-01-10	9.59	9.93	9.59	9.93	+5.638%	24	388	+119.033%
2025-01-08	9.40	9.40	9.40	9.40	-5.051%	11	387	+131.383%
2025-01-07	10.40	10.91	9.90	9.90	+0.304%	16	387	+119.697%
2025-01-06	10.18	10.50	9.87	9.87	+9.061%	23	385	+120.365%
2025-01-03	9.06	9.06	9.05	9.05	+7.101%	4	374	+140.331%
2025-01-02	8.40	8.45	8.25	8.45	+16.552%	24	375	+157.396%
2024-12-31	7.35	7.35	7.25	7.25	-3.974%	32	392	+200.000%
2024-12-30	7.40	7.63	7.40	7.55	0.000%	23	392	+188.079%
2024-12-27	7.55	7.55	7.55	7.55	-5.860%	16	375	+188.079%
2024-12-26	8.02	8.02	8.02	8.02	+1.391%	20	372	+171.197%
2024-12-20	7.85	7.91	7.85	7.91	+13.000%	2	352	+174.968%
2024-12-19	8.35	8.35	7.00	7.00	-22.222%	33	352	+210.714%
2024-12-18	9.00	9.00	9.00	9.00	+17.493%	1	342	+141.667%
2024-12-17	7.65	7.66	7.65	7.66	-3.648%	5	343	+183.943%
2024-12-16	7.66	8.10	7.66	7.95	+2.581%	9	345	+173.585%
2024-12-13	8.25	8.40	7.70	7.75	-3.125%	38	345	+180.645%
2024-12-12	8.40	8.40	8.00	8.00	+7.672%	2	326	+171.875%
2024-12-11	7.50	7.50	7.43	7.43	-12.896%	82	324	+192.732%
2024-12-10	9.05	9.05	8.53	8.53	-8.770%	4	242	+154.982%
2024-12-09	9.50	9.50	9.20	9.35	+0.538%	15	242	+132.620%
2024-12-06	9.55	9.55	9.20	9.30	+9.412%	28	235	+133.871%
2024-12-05	10.55	10.55	8.50	8.50	-22.727%	74	223	+155.882%
2024-12-04	11.00	11.00	11.00	11.00	-3.509%	1	164	+97.727%
2024-12-03	11.73	11.73	11.40	11.40	-4.202%	10	163	+90.789%
2024-11-29	11.90	11.90	11.90	11.90	-2.058%	2	153	+82.773%
2024-11-25	12.15	12.15	12.15	12.15	+14.623%	1	153	+79.012%
2024-11-20	10.60	10.60	10.60	10.60	-3.636%	1	152	+105.189%
2024-11-18	11.00	11.00	11.00	11.00	-11.290%	10	151	+97.727%
2024-11-15	12.35	12.40	12.35	12.40	+7.826%	22	151	+75.403%
2024-11-13	11.50	11.50	11.50	11.50	-4.959%	50	141	+89.130%
2024-11-11	12.10	12.10	12.10	12.10	-4.799%	2	112	+79.752%
2024-11-07	13.75	13.75	12.71	12.71	-4.794%	48	112	+71.125%
2024-11-06	13.35	13.35	13.35	13.35	+5.952%	2	89	+62.921%
2024-11-04	12.60	12.60	12.60	12.60	-1.639%	5	91	+72.619%
2024-11-01	13.00	13.00	12.81	12.81	+6.307%	8	91	+69.789%
2024-10-31	13.35	13.35	12.05	12.05	-28.698%	16	89	+80.498%
2024-10-30	16.90	16.90	16.90	16.90	+0.655%	2	73	+28.698%
2024-10-29	16.79	16.79	16.79	16.79	+4.286%	3	73	+29.541%
2024-10-25	16.25	16.25	16.10	16.10	-9.804%	4	73	+35.093%
2024-10-22	17.85	17.85	17.85	17.85	+2.117%	4	72	+21.849%
2024-10-21	17.20	17.48	17.20	17.48	+2.222%	5	69	+24.428%
2024-10-18	17.35	17.35	17.10	17.10	-7.367%	6	66	+27.193%
2024-10-16	18.63	18.63	18.46	18.46	-11.335%	3	65	+17.822%
2024-10-14	20.55	21.11	20.55	20.82	-3.745%	8	63	+4.467%
2024-10-11	20.17	21.63	20.17	21.63	+42.678%	62	59	+0.555%
2024-10-08	15.45	15.50	15.16	15.16	+14.415%	34	45	+43.470%
2024-10-03	13.25	13.25	13.25	13.25	-7.343%	1	12	+64.151%
2024-09-30	14.30	14.30	14.30	14.30	-5.921%	5	12	+52.098%
2024-09-26	15.05	15.25	15.05	15.20	-2.376%	3	7	+43.092%
2024-09-25	15.57	15.57	15.57	15.57	+5.918%	1	5	+39.692%
2024-09-24	14.70	14.70	14.70	14.70	+5.000%	1	4	+47.959%
2024-09-23	14.00	14.00	14.00	14.00	+1.010%	1	3	+55.357%
2024-09-18	13.86	13.86	13.86	13.86	+5.000%	1	3	+56.926%
2024-09-17	13.40	13.40	13.20	13.20	0.000%	3	2	+64.773%

.dark-mode .scmzkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scmzkt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20270115C90UBER Jan 15 2027 90.00 Call (UBER270115C00090000)option OPRA

UBER20270115C90
UBER Jan 15 2027 90.00 Call (UBER270115C00090000)
option OPRA