Dark

UAL20260918C100
UAL Sep 18 2026 100.00 Call (UAL260918C00100000)
option OPRA

EOD

Jul 23, 2026

17.50-12.979%(-2.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.7500	17.5000	16.7500	17.5000	-12.979%	3	1,029	0.000%
2026-07-22	20.6900	20.8600	20.1100	20.1100	-5.052%	12	1,030	-12.979%
2026-07-21	21.1800	21.1800	21.1800	21.1800	+5.741%	1	1,034	-17.375%
2026-07-20	20.0300	20.0300	20.0300	20.0300	-1.330%	1	1,033	-12.631%
2026-07-17	20.3000	20.3000	20.3000	20.3000	-17.041%	1	1,033	-13.793%
2026-07-15	25.3000	25.3200	24.4700	24.4700	+1.451%	3	1,033	-28.484%
2026-07-14	24.0500	24.1200	24.0500	24.1200	-8.289%	2	1,033	-27.446%
2026-07-13	26.5000	26.5000	26.3000	26.3000	-11.775%	3	1,033	-33.460%
2026-07-10	29.7000	29.8800	29.6000	29.8100	-7.709%	8	1,035	-41.295%
2026-07-09	32.3000	32.3000	32.3000	32.3000	+24.518%	2	1,039	-45.820%
2026-07-08	26.7500	26.7500	25.9400	25.9400	-16.323%	3	1,039	-32.537%
2026-07-07	32.0500	32.1500	31.0000	31.0000	-12.553%	3	1,040	-43.548%
2026-07-06	39.5500	39.5500	35.2800	35.4500	-0.839%	44	1,042	-50.635%
2026-07-02	35.7500	35.7500	35.7500	35.7500	-8.333%	1	1,080	-51.049%
2026-06-29	39.0000	39.0000	39.0000	39.0000	-1.763%	177	1,080	-55.128%
2026-06-26	39.7000	39.7000	39.7000	39.7000	-2.577%	2	1,257	-55.919%
2026-06-25	40.7500	40.7500	40.7500	40.7500	+22.336%	23	1,256	-57.055%
2026-06-24	32.7000	33.3100	32.7000	33.3100	+37.987%	2	1,275	-47.463%
2026-06-22	23.9900	24.2500	23.9800	24.1400	-0.658%	12	1,275	-27.506%
2026-06-18	24.3000	24.4400	24.2500	24.3000	+7.048%	12	1,285	-27.984%
2026-06-17	22.8400	22.8400	22.7000	22.7000	-6.237%	4	1,285	-22.907%
2026-06-16	24.2100	24.2100	24.2100	24.2100	-9.832%	1	1,285	-27.716%
2026-06-15	27.9500	27.9500	26.8500	26.8500	+19.333%	6	1,298	-34.823%
2026-06-12	22.0000	22.5000	22.0000	22.5000	+64.835%	19	1,298	-22.222%
2026-06-10	13.6500	13.6500	13.6500	13.6500	-22.881%	1	1,298	+28.205%
2026-06-09	17.7000	17.7000	17.7000	17.7000	+19.595%	7	1,298	-1.130%
2026-06-08	14.8000	14.8000	14.8000	14.8000	-2.951%	1	1,305	+18.243%
2026-06-04	15.4500	15.5000	15.2500	15.2500	-18.536%	17	1,306	+14.754%
2026-06-02	18.7200	18.7200	18.7200	18.7200	-21.641%	3	1,296	-6.517%
2026-05-29	23.1500	24.1500	23.1500	23.8900	+8.987%	41	1,292	-26.748%
2026-05-28	19.0000	23.1500	19.0000	21.9200	+4.381%	23	1,331	-20.164%
2026-05-27	20.1000	22.6500	19.7800	21.0000	+31.250%	71	1,325	-16.667%
2026-05-26	15.0000	16.5600	14.5600	16.0000	+24.514%	98	1,367	+9.375%
2026-05-22	13.1500	13.3000	12.8500	12.8500	+4.472%	11	1,395	+36.187%
2026-05-21	11.0000	12.6700	11.0000	12.3000	+6.494%	23	1,396	+42.276%
2026-05-20	9.5500	11.7500	9.2100	11.5500	+61.538%	479	1,396	+51.515%
2026-05-19	7.6400	7.6400	7.0000	7.1500	-16.667%	80	1,174	+144.755%
2026-05-18	8.9000	8.9000	8.1500	8.5800	-6.941%	10	1,174	+103.963%
2026-05-15	9.5000	9.7000	9.2200	9.2200	-9.163%	26	1,174	+89.805%
2026-05-14	10.0500	10.1500	10.0500	10.1500	-3.333%	8	1,160	+72.414%
2026-05-12	9.8000	10.5000	9.8000	10.5000	-6.250%	3	1,154	+66.667%
2026-05-11	11.4000	11.6700	10.9000	11.2000	-10.757%	17	1,154	+56.250%
2026-05-08	12.5300	12.5500	12.5300	12.5500	-16.333%	2	1,156	+39.442%
2026-05-07	13.7500	15.0000	13.7500	15.0000	+14.504%	111	1,154	+16.667%
2026-05-06	13.3000	13.3000	12.1000	13.1000	+29.319%	65	1,142	+33.588%
2026-05-05	9.6400	10.1300	9.6400	10.1300	+15.114%	9	1,157	+72.754%
2026-05-04	9.8300	10.0000	8.8000	8.8000	-7.853%	7	1,155	+98.864%
2026-05-01	8.6500	10.6000	8.6500	9.5500	+12.751%	241	1,032	+83.246%
2026-04-30	8.5500	8.6000	8.2500	8.4700	+9.290%	62	1,032	+106.612%
2026-04-29	7.8500	8.4500	7.4200	7.7500	-9.568%	52	1,004	+125.806%
2026-04-28	10.3000	10.3000	8.1500	8.5700	-8.342%	26	968	+104.201%
2026-04-27	10.4500	10.4500	9.3500	9.3500	-8.333%	21	957	+87.166%
2026-04-24	9.6500	10.2100	9.0700	10.2000	+11.475%	97	964	+71.569%
2026-04-23	9.8000	10.3300	8.4500	9.1500	-4.389%	115	933	+91.257%
2026-04-22	11.7000	11.7000	9.0000	9.5700	-27.500%	239	917	+82.863%
2026-04-21	13.8000	14.4000	13.0000	13.2000	-1.124%	51	739	+32.576%
2026-04-20	14.6400	14.6400	13.3500	13.3500	-13.029%	16	692	+31.086%
2026-04-17	17.0000	18.0000	15.3500	15.3500	+33.478%	8	686	+14.007%
2026-04-16	11.5000	11.5000	11.5000	11.5000	-1.709%	1	686	+52.174%
2026-04-15	11.1000	11.7000	11.1000	11.7000	-11.698%	16	685	+49.573%
2026-04-14	13.2500	13.2500	13.2500	13.2500	+12.383%	5	676	+32.075%
2026-04-13	11.5300	11.9600	11.1500	11.7900	-12.989%	24	676	+48.431%
2026-04-10	13.5500	13.5500	13.5500	13.5500	-2.518%	200	672	+29.151%
2026-04-09	12.7500	13.9000	11.9500	13.9000	+6.107%	203	872	+25.899%
2026-04-08	16.1500	16.1600	13.1000	13.1000	+30.348%	456	859	+33.588%
2026-04-07	9.2000	10.0500	9.1500	10.0500	-9.050%	387	844	+74.129%
2026-04-06	11.0500	11.1500	10.9100	11.0500	-3.913%	10	544	+58.371%
2026-04-02	12.0000	12.0000	11.5000	11.5000	-17.857%	11	544	+52.174%
2026-04-01	12.6000	14.0000	12.6000	14.0000	+22.807%	17	544	+25.000%
2026-03-31	9.6500	11.4000	9.6500	11.4000	+28.090%	4	544	+53.509%
2026-03-30	8.9000	8.9000	8.9000	8.9000	-14.995%	4	541	+96.629%
2026-03-27	11.5000	11.5000	10.4700	10.4700	-12.750%	3	541	+67.144%
2026-03-26	13.1500	13.1500	11.7500	12.0000	-11.765%	12	539	+45.833%
2026-03-25	14.8000	14.8000	13.6000	13.6000	+7.510%	203	535	+28.676%
2026-03-24	12.0300	12.7500	12.0300	12.6500	-3.582%	105	657	+38.340%
2026-03-23	13.4000	13.4000	12.5800	13.1200	+19.273%	105	557	+33.384%
2026-03-20	12.7000	12.7000	11.0000	11.0000	-15.385%	345	657	+59.091%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+6.122%	2	433	+34.615%
2026-03-17	13.1500	13.1500	12.2500	12.2500	+9.767%	3	433	+42.857%
2026-03-16	10.4800	11.1600	10.4800	11.1600	+12.387%	3	432	+56.810%
2026-03-13	10.0000	10.5000	9.9300	9.9300	-0.201%	5	430	+76.234%
2026-03-12	9.8500	10.2300	9.8500	9.9500	-17.769%	128	426	+75.879%
2026-03-11	11.5500	12.1000	11.2000	12.1000	-3.200%	15	380	+44.628%
2026-03-10	13.1000	14.5000	12.5000	12.5000	+6.383%	12	369	+40.000%
2026-03-09	11.3600	12.0000	9.4000	11.7500	-7.480%	62	371	+48.936%
2026-03-06	11.8700	13.0500	11.8700	12.7000	-7.636%	20	355	+37.795%
2026-03-05	14.2000	14.3500	13.5000	13.7500	-19.118%	85	356	+27.273%
2026-03-04	18.9000	18.9500	16.9500	17.0000	-3.134%	20	359	+2.941%
2026-03-03	16.5000	17.5500	15.5500	17.5500	-4.098%	60	344	-0.285%
2026-03-02	18.2500	18.3000	18.2500	18.3000	-10.294%	53	351	-4.372%
2026-02-27	20.4000	20.4000	20.2900	20.4000	-24.444%	23	328	-14.216%
2026-02-26	27.0000	27.0000	27.0000	27.0000	+3.846%	15	325	-35.185%
2026-02-24	22.1300	26.0000	22.1300	26.0000	+24.700%	23	340	-32.692%
2026-02-23	21.0000	21.0000	20.8500	20.8500	-16.600%	2	357	-16.067%
2026-02-20	23.1000	25.0000	22.9500	25.0000	+9.409%	74	356	-30.000%
2026-02-19	23.0500	23.1000	22.5000	22.8500	-16.300%	596	368	-23.414%
2026-02-18	27.3000	27.3000	27.3000	27.3000	+6.557%	1	156	-35.897%
2026-02-17	24.5000	25.6500	24.5000	25.6200	-3.865%	4	156	-31.694%
2026-02-06	24.4000	26.6500	24.3000	26.6500	+63.497%	13	156	-34.334%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-4.118%	1	156	+7.362%
2026-01-29	16.7500	17.0000	16.7500	17.0000	-6.336%	2	156	+2.941%
2026-01-28	18.1500	18.1500	18.1500	18.1500	0.000%	1	157	-3.581%
2026-01-27	18.3500	18.6500	18.1500	18.1500	-22.103%	35	156	-3.581%
2026-01-21	23.3000	23.3000	23.3000	23.3000	+6.393%	1	131	-24.893%
2026-01-20	22.2100	22.2100	21.9000	21.9000	-21.505%	3	131	-20.091%
2026-01-16	27.9000	27.9000	27.9000	27.9000	+5.283%	2	130	-37.276%
2026-01-12	26.5000	26.5000	26.5000	26.5000	-7.343%	1	130	-33.962%
2026-01-06	28.6800	28.6800	28.6000	28.6000	+16.687%	2	131	-38.811%
2025-12-31	24.5100	24.5100	24.5100	24.5100	-0.366%	6	124	-28.601%
2025-12-29	24.6000	24.6000	24.6000	24.6000	-7.658%	1	124	-28.862%
2025-12-19	26.1000	26.6400	26.1000	26.6400	+1.101%	34	123	-34.309%
2025-12-18	26.3500	26.3500	26.3500	26.3500	+5.823%	27	145	-33.586%
2025-12-16	25.0500	25.0500	24.9000	24.9000	+13.959%	2	137	-29.719%
2025-12-15	21.9000	21.9000	21.8500	21.8500	+1.486%	2	137	-19.908%
2025-12-11	21.5300	21.5300	21.5300	21.5300	+2.038%	1	136	-18.718%
2025-12-05	21.1500	21.1500	21.1000	21.1000	-12.629%	2	135	-17.062%
2025-12-03	24.1500	24.1500	24.1500	24.1500	+12.640%	2	135	-27.536%
2025-12-02	22.0500	22.0500	21.4400	21.4400	+22.165%	3	136	-18.377%
2025-11-25	17.0100	17.5500	17.0100	17.5500	+8.871%	10	138	-0.285%
2025-11-24	16.1200	16.1200	16.1200	16.1200	+25.938%	5	138	+8.561%
2025-11-17	12.8000	12.8000	12.7600	12.8000	-30.473%	6	135	+36.719%
2025-11-13	18.5500	18.5500	18.2500	18.4100	+0.054%	4	134	-4.943%
2025-11-12	18.4500	18.5500	18.4000	18.4000	+2.222%	28	131	-4.891%
2025-11-10	18.0000	18.0000	18.0000	18.0000	-2.492%	5	131	-2.778%
2025-11-07	18.4600	18.4600	18.4600	18.4600	+16.101%	1	131	-5.200%
2025-10-31	15.9000	15.9000	15.9000	15.9000	-8.092%	1	131	+10.063%
2025-10-28	17.3000	17.3000	17.3000	17.3000	+2.671%	1	131	+1.156%
2025-10-22	16.8500	16.8500	16.8500	16.8500	+6.984%	1	130	+3.858%
2025-10-16	19.8800	20.2000	15.6800	15.7500	-20.172%	17	130	+11.111%
2025-10-14	19.7300	19.7300	19.7300	19.7300	+1.701%	1	129	-11.303%
2025-10-09	19.2000	19.4000	19.0000	19.4000	+17.221%	8	129	-9.794%
2025-10-07	16.4500	16.5500	16.4500	16.5500	-2.417%	5	123	+5.740%
2025-10-06	17.0500	17.0500	16.9600	16.9600	-2.808%	2	123	+3.184%
2025-09-29	17.4500	17.4500	17.4500	17.4500	-5.163%	6	123	+0.287%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-12.631%	1	123	-4.891%
2025-09-22	22.5500	22.5500	21.0600	21.0600	-4.055%	3	122	-16.904%
2025-09-16	21.8500	21.9500	21.8500	21.9500	-1.702%	2	120	-20.273%
2025-09-15	22.3500	22.3500	22.3300	22.3300	-11.319%	3	121	-21.630%
2025-09-11	25.1800	25.1800	25.1800	25.1800	+11.465%	3	123	-30.500%
2025-09-09	22.5900	22.5900	22.5900	22.5900	-7.871%	1	122	-22.532%
2025-09-03	24.2700	24.5200	24.2500	24.5200	+7.356%	33	122	-28.630%
2025-08-27	22.8400	22.8400	22.8400	22.8400	+0.617%	1	96	-23.380%
2025-08-26	22.7000	22.7000	22.7000	22.7000	+3.653%	1	96	-22.907%
2025-08-22	21.9000	21.9000	21.9000	21.9000	+17.805%	1	95	-20.091%
2025-08-21	18.5900	18.5900	18.5900	18.5900	-14.332%	1	95	-5.863%
2025-08-19	21.7000	21.7000	21.7000	21.7000	+8.229%	1	94	-19.355%
2025-08-15	20.0500	20.0500	20.0500	20.0500	+3.886%	5	93	-12.718%
2025-08-13	19.3100	19.4400	19.3000	19.3000	+2.387%	17	90	-9.326%
2025-08-12	17.4800	18.9000	17.4800	18.8500	+19.683%	5	81	-7.162%
2025-07-29	15.7500	15.7500	15.7500	15.7500	+2.339%	2	77	+11.111%
2025-07-25	15.3500	15.3900	15.3500	15.3900	+1.250%	14	77	+13.710%
2025-07-22	15.2000	15.2000	15.2000	15.2000	-7.430%	1	70	+15.132%
2025-07-18	16.4200	16.4200	16.4200	16.4200	+9.467%	1	69	+6.577%
2025-07-11	15.0500	15.1000	15.0000	15.0000	+63.043%	47	70	+16.667%
2025-06-20	9.2000	9.2000	9.2000	9.2000	-13.858%	200	23	+90.217%
2025-06-12	10.6800	10.6800	10.6800	10.6800	-16.563%	1	3	+63.858%
2025-06-11	12.8000	12.8000	12.8000	12.8000	-6.909%	1	2	+36.719%
2025-06-09	13.7500	13.7500	13.7500	13.7500	0.000%	2	2	+27.273%