Dark

UAL20260918C105
UAL Sep 18 2026 105.00 Call (UAL260918C00105000)
option OPRA

EOD

Sep 11, 2026

6.25+72.176%(+2.62)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.4500	6.4500	5.5300	6.2500	+72.176%	18	2,271	0.000%
2026-09-10	3.6000	3.7300	3.6000	3.6300	-14.988%	13	2,284	+72.176%
2026-09-09	4.2100	4.2700	4.2100	4.2700	-34.709%	3	2,275	+46.370%
2026-09-08	6.4700	6.5400	6.4300	6.5400	-0.608%	6	2,276	-4.434%
2026-09-04	6.5800	6.5800	6.5800	6.5800	+14.435%	1	2,277	-5.015%
2026-09-03	5.7500	5.7500	5.7500	5.7500	-2.211%	8	2,277	+8.696%
2026-09-02	4.9900	6.2500	4.9900	5.8800	+63.333%	26	2,285	+6.293%
2026-09-01	4.8500	4.8500	3.6000	3.6000	-38.462%	11	2,301	+73.611%
2026-08-31	5.7500	5.8900	5.6000	5.8500	-29.603%	15	2,295	+6.838%
2026-08-28	9.2500	9.2500	8.3100	8.3100	-14.064%	3	2,297	-24.789%
2026-08-27	10.9000	10.9200	9.6700	9.6700	-19.079%	9	2,298	-35.367%
2026-08-25	12.1000	12.1000	11.9500	11.9500	+15.236%	15	2,296	-47.699%
2026-08-24	10.3700	10.3700	10.3700	10.3700	+15.222%	1	2,301	-39.730%
2026-08-20	10.3300	10.3300	9.0000	9.0000	-46.429%	7	2,302	-30.556%
2026-08-18	16.8000	16.8000	16.8000	16.8000	-14.547%	1	2,304	-62.798%
2026-08-17	19.6600	19.6600	19.6600	19.6600	-12.428%	5	2,305	-68.210%
2026-08-14	22.4500	22.4500	22.4500	22.4500	+0.268%	1	2,300	-72.160%
2026-08-13	22.4000	22.4000	22.3900	22.3900	-10.974%	2	2,300	-72.086%
2026-08-07	24.8000	25.1500	24.8000	25.1500	-11.971%	11	2,300	-75.149%
2026-08-06	28.2300	28.5700	28.2300	28.5700	+2.291%	3	2,299	-78.124%
2026-08-04	28.2600	28.2600	27.9300	27.9300	+9.529%	12	2,301	-77.623%
2026-08-03	25.5000	25.5000	25.5000	25.5000	+27.182%	10	2,304	-75.490%
2026-07-31	20.0500	20.0500	20.0500	20.0500	-7.390%	1	2,304	-68.828%
2026-07-30	21.6500	21.6500	21.6500	21.6500	+18.630%	1	2,305	-71.132%
2026-07-27	18.1900	18.3800	18.1500	18.2500	+38.467%	6	2,306	-65.753%
2026-07-23	13.1800	13.1800	13.1800	13.1800	-25.788%	1	2,308	-52.580%
2026-07-21	17.7600	17.7600	17.7600	17.7600	-1.058%	2	2,307	-64.809%
2026-07-20	17.9500	17.9500	17.9500	17.9500	+7.808%	1	2,306	-65.181%
2026-07-17	16.3000	16.6500	16.3000	16.6500	-5.398%	2	2,307	-62.462%
2026-07-16	17.2700	17.6000	17.2700	17.6000	-13.000%	3	2,308	-64.489%
2026-07-14	20.1000	20.2700	20.1000	20.2300	-9.283%	4	2,310	-69.105%
2026-07-13	22.4000	22.4000	22.3000	22.3000	-13.128%	6	2,312	-71.973%
2026-07-10	25.5000	25.6700	25.4600	25.6700	-13.130%	4	2,306	-75.653%
2026-07-09	28.2500	29.5500	28.2500	29.5500	+33.108%	7	2,306	-78.849%
2026-07-08	21.9500	22.2000	21.9500	22.2000	-25.403%	7	2,308	-71.847%
2026-07-07	29.7600	29.7600	29.7600	29.7600	-3.689%	5	2,307	-78.999%
2026-07-06	31.6000	31.6000	30.7000	30.9000	-9.834%	47	2,302	-79.773%
2026-06-29	34.2000	34.2700	34.2000	34.2700	-3.844%	2	2,349	-81.762%
2026-06-26	35.6400	35.6400	35.6400	35.6400	+8.659%	1	2,349	-82.464%
2026-06-25	31.7000	35.5000	31.7000	32.8000	+11.565%	22	2,350	-80.945%
2026-06-24	27.7500	29.4000	27.7500	29.4000	+39.403%	18	2,347	-78.741%
2026-06-23	21.0500	21.0900	21.0500	21.0900	+1.054%	2	2,340	-70.365%
2026-06-22	20.8700	20.8700	20.8700	20.8700	+12.811%	5	2,340	-70.053%
2026-06-17	20.1000	20.1000	18.5000	18.5000	-14.431%	7	2,340	-66.216%
2026-06-16	21.7000	21.7000	21.2500	21.6200	-2.393%	7	2,340	-71.092%
2026-06-15	25.8000	25.8000	22.1500	22.1500	+23.056%	17	2,368	-71.783%
2026-06-12	17.0000	18.0000	17.0000	18.0000	+5.572%	47	2,368	-65.278%
2026-06-11	15.2500	17.0500	15.2500	17.0500	+50.885%	15	2,368	-63.343%
2026-06-10	11.3000	11.3000	11.3000	11.3000	-22.069%	1	2,376	-44.690%
2026-06-09	14.5000	14.5000	14.5000	14.5000	+18.658%	1	2,376	-56.897%
2026-06-08	12.2200	12.2200	12.2200	12.2200	+2.689%	1	2,375	-48.854%
2026-06-05	11.9500	12.2900	11.9000	11.9000	-5.929%	17	2,374	-47.479%
2026-06-03	13.8000	13.8000	12.6500	12.6500	-18.123%	23	2,364	-50.593%
2026-06-01	15.6200	15.8500	15.4500	15.4500	-22.827%	11	2,347	-59.547%
2026-05-29	19.6000	20.0200	19.6000	20.0200	+3.196%	5	2,340	-68.781%
2026-05-27	15.6500	19.4000	15.6500	19.4000	+46.415%	68	2,343	-67.784%
2026-05-26	13.3000	13.9300	13.2500	13.2500	+22.685%	27	2,389	-52.830%
2026-05-22	9.4500	10.8000	9.4500	10.8000	+22.034%	13	2,400	-42.130%
2026-05-21	8.4000	8.8500	8.4000	8.8500	-4.839%	2	2,407	-29.379%
2026-05-20	6.2000	9.3000	6.2000	9.3000	+56.303%	34	2,407	-32.796%
2026-05-19	5.8000	5.9500	5.6500	5.9500	-11.852%	12	2,397	+5.042%
2026-05-18	7.5000	7.5000	6.4500	6.7500	-9.396%	510	2,397	-7.407%
2026-05-15	7.5500	7.9500	7.3500	7.4500	-14.857%	13	2,397	-16.107%
2026-05-14	8.2000	8.7500	8.2000	8.7500	-0.568%	2	2,389	-28.571%
2026-05-13	8.3000	8.8500	8.2500	8.8000	+7.975%	22	2,391	-28.977%
2026-05-12	8.6200	8.6200	7.9500	8.1500	-11.026%	7	2,391	-23.313%
2026-05-11	9.1000	9.1600	9.1000	9.1600	-10.196%	6	2,391	-31.769%
2026-05-06	10.6600	10.6600	10.0500	10.2000	+50.665%	82	2,395	-38.725%
2026-05-05	6.7700	6.7700	6.7700	6.7700	-7.891%	5	2,407	-7.681%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+5.452%	1	2,402	-14.966%
2026-04-30	7.0000	7.0000	6.9700	6.9700	+8.062%	11	2,402	-10.330%
2026-04-29	6.6000	6.6300	6.2000	6.4500	-5.839%	1,006	2,402	-3.101%
2026-04-28	7.4200	7.4200	6.8200	6.8500	-12.961%	8	1,657	-8.759%
2026-04-27	7.7400	7.8700	7.7000	7.8700	-2.840%	3	1,664	-20.584%
2026-04-24	7.4600	8.1500	7.4500	8.1000	+18.594%	9	1,663	-22.840%
2026-04-23	8.4600	8.6000	6.8300	6.8300	-8.322%	6	1,656	-8.492%
2026-04-22	8.5000	9.1300	7.4500	7.4500	-27.246%	84	1,653	-16.107%
2026-04-21	12.1500	12.1500	10.2400	10.2400	-10.018%	9	1,569	-38.965%
2026-04-20	11.4300	11.6300	11.3800	11.3800	-12.462%	56	1,569	-45.079%
2026-04-17	15.0000	15.0000	13.0000	13.0000	+37.566%	8	1,584	-51.923%
2026-04-16	10.0500	10.0500	9.4500	9.4500	-0.735%	502	1,582	-33.862%
2026-04-15	10.1000	10.1000	9.2000	9.5200	-9.333%	43	1,139	-34.349%
2026-04-14	11.4000	11.9500	10.5000	10.5000	+12.299%	4	1,111	-40.476%
2026-04-13	9.5500	9.5500	9.3500	9.3500	-17.621%	302	1,108	-33.155%
2026-04-10	11.3500	11.3500	11.3500	11.3500	-2.575%	1	1,107	-44.934%
2026-04-09	11.7500	12.0000	11.6500	11.6500	-12.075%	35	1,106	-46.352%
2026-04-08	14.5500	14.5500	13.1500	13.2500	+79.054%	5	1,076	-52.830%
2026-04-07	7.4000	7.4500	7.4000	7.4000	-18.681%	11	1,074	-15.541%
2026-04-06	9.3400	9.4000	9.1000	9.1000	-5.699%	6	1,066	-31.319%
2026-04-02	8.5000	9.9100	8.5000	9.6500	-11.060%	167	906	-35.233%
2026-04-01	11.0000	11.9000	10.8500	10.8500	+36.478%	142	906	-42.396%
2026-03-31	8.0500	8.0500	7.9500	7.9500	+6.000%	7	916	-21.384%
2026-03-30	7.9000	8.1200	7.5000	7.5000	-16.667%	105	910	-16.667%
2026-03-27	9.8500	9.8500	9.0000	9.0000	-10.891%	12	868	-30.556%
2026-03-26	11.0000	11.1000	10.1000	10.1000	-7.339%	24	866	-38.119%
2026-03-25	13.2500	13.2500	10.9000	10.9000	+7.921%	156	854	-42.661%
2026-03-24	10.1500	10.1500	10.1000	10.1000	-11.790%	7	846	-38.119%
2026-03-23	11.2000	11.4500	11.2000	11.4500	+18.653%	3	840	-45.415%
2026-03-19	9.7100	9.7100	9.6500	9.6500	-17.592%	4	839	-35.233%
2026-03-18	11.1500	11.7100	11.1500	11.7100	+6.941%	4	843	-46.627%
2026-03-17	11.2000	11.2000	10.9500	10.9500	+18.635%	101	844	-42.922%
2026-03-16	9.2300	9.2300	9.2300	9.2300	+8.588%	2	902	-32.286%
2026-03-12	8.5000	8.8800	8.4500	8.5000	-31.341%	215	901	-26.471%
2026-03-10	11.5100	12.3800	11.5100	12.3800	+21.373%	3	689	-49.515%
2026-03-09	9.0000	10.2000	8.0000	10.2000	-2.857%	28	689	-38.725%
2026-03-06	10.4000	10.5000	10.4000	10.5000	-10.026%	3	682	-40.476%
2026-03-05	13.2500	13.2500	11.4000	11.6700	-29.273%	201	680	-46.444%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-0.782%	1	591	-62.121%
2026-03-03	13.3000	16.6300	13.2000	16.6300	+4.591%	7	591	-62.417%
2026-03-02	15.0000	16.3200	14.8500	15.9000	-9.350%	8	591	-60.692%
2026-02-27	18.7000	18.7000	17.2500	17.5400	-27.670%	93	589	-64.367%
2026-02-26	24.2500	24.2500	24.2500	24.2500	+11.494%	5	531	-74.227%
2026-02-24	21.7500	21.7500	21.7500	21.7500	+17.568%	2	536	-71.264%
2026-02-23	18.7700	18.7700	18.3000	18.5000	-7.268%	9	538	-66.216%
2026-02-19	20.1000	20.3500	19.9500	19.9500	-1.627%	86	536	-68.672%
2026-02-18	20.2800	20.2800	20.2800	20.2800	-7.397%	1	535	-69.181%
2026-02-17	21.5000	21.9000	21.5000	21.9000	-9.392%	347	535	-71.461%
2026-02-10	24.1700	24.1700	24.1700	24.1700	+2.633%	1	572	-74.141%
2026-02-06	23.5700	23.5700	23.2800	23.5500	+24.406%	46	572	-73.461%
2026-02-03	18.9300	18.9300	18.9300	18.9300	+8.793%	1	618	-66.984%
2026-02-02	16.4900	17.4000	16.4900	17.4000	+16.000%	60	619	-64.080%
2026-01-29	14.0000	15.4500	14.0000	15.0000	-5.363%	14	617	-58.333%
2026-01-28	15.8500	15.8500	15.8500	15.8500	+2.722%	1	609	-60.568%
2026-01-27	15.9000	16.0500	15.4300	15.4300	-10.964%	585	608	-59.494%
2026-01-26	16.8800	17.3300	16.8800	17.3300	-22.287%	12	345	-63.935%
2026-01-21	22.3000	22.3000	22.3000	22.3000	+7.990%	1	346	-71.973%
2026-01-20	20.6500	20.6500	20.6500	20.6500	-0.817%	1	347	-69.734%
2026-01-14	21.2300	21.2300	20.8200	20.8200	-11.817%	6	347	-69.981%
2026-01-12	22.6500	23.6100	22.6500	23.6100	-3.829%	2	341	-73.528%
2026-01-08	24.5500	24.6500	24.5500	24.5500	-2.308%	20	339	-74.542%
2026-01-06	24.8800	25.1300	24.8800	25.1300	+9.261%	57	330	-75.129%
2026-01-05	23.0000	23.0000	23.0000	23.0000	+6.236%	1	278	-72.826%
2025-12-29	21.6000	21.7000	21.6000	21.6500	-13.985%	15	278	-71.132%
2025-12-22	24.7500	25.2000	24.7000	25.1700	+19.233%	17	266	-75.169%
2025-12-16	21.1100	21.1100	21.1100	21.1100	+9.662%	2	276	-70.393%
2025-12-15	19.2000	19.3000	19.1500	19.2500	-6.098%	4	278	-67.532%
2025-12-03	19.9700	20.5000	19.9700	20.5000	+43.357%	4	278	-69.512%
2025-11-24	12.9400	14.3000	12.9400	14.3000	+4.380%	4	281	-56.294%
2025-11-21	13.6500	13.7000	13.6500	13.7000	+3.008%	2	283	-54.380%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+6.400%	1	285	-53.008%
2025-11-19	12.5000	12.5000	12.5000	12.5000	-5.303%	3	284	-50.000%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-11.587%	1	281	-52.652%
2025-11-14	14.9300	14.9300	14.9300	14.9300	-11.025%	1	280	-58.138%
2025-11-13	16.7800	16.7800	16.7800	16.7800	+20.981%	1	279	-62.753%
2025-11-11	14.2100	14.2100	13.8700	13.8700	-16.946%	16	280	-54.939%
2025-11-10	16.7000	16.7000	16.7000	16.7000	+32.225%	1	271	-62.575%
2025-11-04	13.0700	13.0700	12.6300	12.6300	-14.023%	3	272	-50.515%
2025-11-03	14.9800	14.9800	14.6900	14.6900	+12.137%	3	272	-57.454%
2025-10-30	13.1000	13.1000	13.1000	13.1000	-10.274%	1	272	-52.290%
2025-10-28	14.6500	14.6500	14.6000	14.6000	-7.886%	2	271	-57.192%
2025-10-27	15.9500	15.9500	15.8500	15.8500	+10.917%	2	270	-60.568%
2025-10-23	13.2000	14.2900	13.1000	14.2900	-3.446%	102	270	-56.263%
2025-10-22	14.8000	14.8000	14.8000	14.8000	-2.375%	1	319	-57.770%
2025-10-16	19.3000	19.3000	15.1600	15.1600	-21.694%	5	318	-58.773%
2025-10-15	19.3600	19.3600	19.3600	19.3600	+21.000%	1	315	-67.717%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-1.235%	100	314	-60.938%
2025-10-13	16.2000	16.2000	16.2000	16.2000	+2.144%	6	214	-61.420%
2025-10-10	15.8500	16.0000	15.8500	15.8600	+1.019%	18	208	-60.593%
2025-10-08	15.7000	15.7000	15.7000	15.7000	+8.276%	1	192	-60.191%
2025-10-07	14.7000	14.7000	14.4500	14.5000	-1.828%	16	187	-56.897%
2025-10-06	14.9400	14.9400	14.7700	14.7700	+7.029%	4	187	-57.684%
2025-10-03	13.7500	13.8000	13.7500	13.8000	+2.222%	22	187	-54.710%
2025-10-02	13.5000	13.5000	13.5000	13.5000	-12.338%	3	165	-53.704%
2025-09-29	15.4000	15.4000	15.4000	15.4000	-5.521%	8	165	-59.416%
2025-09-26	16.2000	16.3000	16.2000	16.3000	-20.098%	16	160	-61.656%
2025-09-19	19.9900	20.4000	19.8000	20.4000	+0.295%	10	154	-69.363%
2025-09-18	20.3400	20.3400	20.3400	20.3400	+3.040%	2	153	-69.272%
2025-09-15	19.9000	19.9000	19.7400	19.7400	-9.241%	3	151	-68.338%
2025-09-11	21.7500	21.7500	21.7500	21.7500	+2.594%	2	153	-71.264%
2025-09-09	21.2000	21.2000	21.2000	21.2000	-4.289%	3	153	-70.519%
2025-09-08	22.1500	22.1500	22.1500	22.1500	+10.089%	2	153	-71.783%
2025-09-02	20.1200	20.1200	20.1200	20.1200	+4.303%	2	153	-68.936%
2025-08-25	19.3000	19.3000	19.2900	19.2900	+2.334%	62	151	-67.600%
2025-08-22	18.8500	18.8500	18.8500	18.8500	+16.718%	2	89	-66.844%
2025-08-21	16.1200	16.1500	16.1200	16.1500	-17.812%	9	89	-61.300%
2025-08-18	18.8600	19.6500	18.8600	19.6500	+10.393%	19	89	-68.193%
2025-08-15	17.8000	17.8000	17.8000	17.8000	+4.399%	4	71	-64.888%
2025-08-13	17.0800	17.1900	17.0500	17.0500	+8.946%	19	67	-63.343%
2025-08-12	15.6500	15.6500	15.6500	15.6500	+36.087%	10	56	-60.064%
2025-08-06	11.5000	11.5000	11.5000	11.5000	+10.577%	1	48	-45.652%
2025-08-04	10.4000	10.4000	10.4000	10.4000	-18.110%	1	47	-39.904%
2025-07-30	13.2500	13.2500	12.7000	12.7000	-5.436%	7	46	-50.787%
2025-07-25	13.4500	13.4500	13.4300	13.4300	-2.681%	14	41	-53.462%
2025-07-23	13.8000	13.8000	13.8000	13.8000	-3.497%	3	39	-54.710%
2025-07-21	14.4700	14.4900	14.3000	14.3000	+1.060%	6	39	-56.294%
2025-07-17	16.0000	16.0000	14.1500	14.1500	+13.655%	21	36	-55.830%
2025-07-16	12.3200	12.4500	12.3200	12.4500	+1.633%	3	30	-49.799%
2025-07-15	12.2500	12.2500	12.2500	12.2500	-4.669%	7	27	-48.980%
2025-07-11	13.2500	13.3500	12.8500	12.8500	-17.786%	17	20	-51.362%
2025-07-10	15.6400	15.6400	15.6300	15.6300	+48.152%	3	7	-60.013%
2025-07-03	10.5500	10.5500	10.5500	10.5500	+6.566%	1	3	-40.758%
2025-07-02	9.9000	9.9000	9.9000	9.9000	0.000%	3	3	-36.869%