Dark

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

EOD

Jul 23, 2026

13.18-25.788%(-4.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.1800	13.1800	13.1800	13.1800	-25.788%	1	2,308	0.000%
2026-07-21	17.7600	17.7600	17.7600	17.7600	-1.058%	2	2,307	-25.788%
2026-07-20	17.9500	17.9500	17.9500	17.9500	+7.808%	1	2,306	-26.574%
2026-07-17	16.3000	16.6500	16.3000	16.6500	-5.398%	2	2,307	-20.841%
2026-07-16	17.2700	17.6000	17.2700	17.6000	-13.000%	3	2,308	-25.114%
2026-07-14	20.1000	20.2700	20.1000	20.2300	-9.283%	4	2,310	-34.849%
2026-07-13	22.4000	22.4000	22.3000	22.3000	-13.128%	6	2,312	-40.897%
2026-07-10	25.5000	25.6700	25.4600	25.6700	-13.130%	4	2,306	-48.656%
2026-07-09	28.2500	29.5500	28.2500	29.5500	+33.108%	7	2,306	-55.398%
2026-07-08	21.9500	22.2000	21.9500	22.2000	-25.403%	7	2,308	-40.631%
2026-07-07	29.7600	29.7600	29.7600	29.7600	-3.689%	5	2,307	-55.712%
2026-07-06	31.6000	31.6000	30.7000	30.9000	-9.834%	47	2,302	-57.346%
2026-06-29	34.2000	34.2700	34.2000	34.2700	-3.844%	2	2,349	-61.541%
2026-06-26	35.6400	35.6400	35.6400	35.6400	+8.659%	1	2,349	-63.019%
2026-06-25	31.7000	35.5000	31.7000	32.8000	+11.565%	22	2,350	-59.817%
2026-06-24	27.7500	29.4000	27.7500	29.4000	+39.403%	18	2,347	-55.170%
2026-06-23	21.0500	21.0900	21.0500	21.0900	+1.054%	2	2,340	-37.506%
2026-06-22	20.8700	20.8700	20.8700	20.8700	+12.811%	5	2,340	-36.847%
2026-06-17	20.1000	20.1000	18.5000	18.5000	-14.431%	7	2,340	-28.757%
2026-06-16	21.7000	21.7000	21.2500	21.6200	-2.393%	7	2,340	-39.038%
2026-06-15	25.8000	25.8000	22.1500	22.1500	+23.056%	17	2,368	-40.497%
2026-06-12	17.0000	18.0000	17.0000	18.0000	+5.572%	47	2,368	-26.778%
2026-06-11	15.2500	17.0500	15.2500	17.0500	+50.885%	15	2,368	-22.698%
2026-06-10	11.3000	11.3000	11.3000	11.3000	-22.069%	1	2,376	+16.637%
2026-06-09	14.5000	14.5000	14.5000	14.5000	+18.658%	1	2,376	-9.103%
2026-06-08	12.2200	12.2200	12.2200	12.2200	+2.689%	1	2,375	+7.856%
2026-06-05	11.9500	12.2900	11.9000	11.9000	-5.929%	17	2,374	+10.756%
2026-06-03	13.8000	13.8000	12.6500	12.6500	-18.123%	23	2,364	+4.190%
2026-06-01	15.6200	15.8500	15.4500	15.4500	-22.827%	11	2,347	-14.693%
2026-05-29	19.6000	20.0200	19.6000	20.0200	+3.196%	5	2,340	-34.166%
2026-05-27	15.6500	19.4000	15.6500	19.4000	+46.415%	68	2,343	-32.062%
2026-05-26	13.3000	13.9300	13.2500	13.2500	+22.685%	27	2,389	-0.528%
2026-05-22	9.4500	10.8000	9.4500	10.8000	+22.034%	13	2,400	+22.037%
2026-05-21	8.4000	8.8500	8.4000	8.8500	-4.839%	2	2,407	+48.927%
2026-05-20	6.2000	9.3000	6.2000	9.3000	+56.303%	34	2,407	+41.720%
2026-05-19	5.8000	5.9500	5.6500	5.9500	-11.852%	12	2,397	+121.513%
2026-05-18	7.5000	7.5000	6.4500	6.7500	-9.396%	510	2,397	+95.259%
2026-05-15	7.5500	7.9500	7.3500	7.4500	-14.857%	13	2,397	+76.913%
2026-05-14	8.2000	8.7500	8.2000	8.7500	-0.568%	2	2,389	+50.629%
2026-05-13	8.3000	8.8500	8.2500	8.8000	+7.975%	22	2,391	+49.773%
2026-05-12	8.6200	8.6200	7.9500	8.1500	-11.026%	7	2,391	+61.718%
2026-05-11	9.1000	9.1600	9.1000	9.1600	-10.196%	6	2,391	+43.886%
2026-05-06	10.6600	10.6600	10.0500	10.2000	+50.665%	82	2,395	+29.216%
2026-05-05	6.7700	6.7700	6.7700	6.7700	-7.891%	5	2,407	+94.682%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+5.452%	1	2,402	+79.320%
2026-04-30	7.0000	7.0000	6.9700	6.9700	+8.062%	11	2,402	+89.096%
2026-04-29	6.6000	6.6300	6.2000	6.4500	-5.839%	1,006	2,402	+104.341%
2026-04-28	7.4200	7.4200	6.8200	6.8500	-12.961%	8	1,657	+92.409%
2026-04-27	7.7400	7.8700	7.7000	7.8700	-2.840%	3	1,664	+67.471%
2026-04-24	7.4600	8.1500	7.4500	8.1000	+18.594%	9	1,663	+62.716%
2026-04-23	8.4600	8.6000	6.8300	6.8300	-8.322%	6	1,656	+92.972%
2026-04-22	8.5000	9.1300	7.4500	7.4500	-27.246%	84	1,653	+76.913%
2026-04-21	12.1500	12.1500	10.2400	10.2400	-10.018%	9	1,569	+28.711%
2026-04-20	11.4300	11.6300	11.3800	11.3800	-12.462%	56	1,569	+15.817%
2026-04-17	15.0000	15.0000	13.0000	13.0000	+37.566%	8	1,584	+1.385%
2026-04-16	10.0500	10.0500	9.4500	9.4500	-0.735%	502	1,582	+39.471%
2026-04-15	10.1000	10.1000	9.2000	9.5200	-9.333%	43	1,139	+38.445%
2026-04-14	11.4000	11.9500	10.5000	10.5000	+12.299%	4	1,111	+25.524%
2026-04-13	9.5500	9.5500	9.3500	9.3500	-17.621%	302	1,108	+40.963%
2026-04-10	11.3500	11.3500	11.3500	11.3500	-2.575%	1	1,107	+16.123%
2026-04-09	11.7500	12.0000	11.6500	11.6500	-12.075%	35	1,106	+13.133%
2026-04-08	14.5500	14.5500	13.1500	13.2500	+79.054%	5	1,076	-0.528%
2026-04-07	7.4000	7.4500	7.4000	7.4000	-18.681%	11	1,074	+78.108%
2026-04-06	9.3400	9.4000	9.1000	9.1000	-5.699%	6	1,066	+44.835%
2026-04-02	8.5000	9.9100	8.5000	9.6500	-11.060%	167	906	+36.580%
2026-04-01	11.0000	11.9000	10.8500	10.8500	+36.478%	142	906	+21.475%
2026-03-31	8.0500	8.0500	7.9500	7.9500	+6.000%	7	916	+65.786%
2026-03-30	7.9000	8.1200	7.5000	7.5000	-16.667%	105	910	+75.733%
2026-03-27	9.8500	9.8500	9.0000	9.0000	-10.891%	12	868	+46.444%
2026-03-26	11.0000	11.1000	10.1000	10.1000	-7.339%	24	866	+30.495%
2026-03-25	13.2500	13.2500	10.9000	10.9000	+7.921%	156	854	+20.917%
2026-03-24	10.1500	10.1500	10.1000	10.1000	-11.790%	7	846	+30.495%
2026-03-23	11.2000	11.4500	11.2000	11.4500	+18.653%	3	840	+15.109%
2026-03-19	9.7100	9.7100	9.6500	9.6500	-17.592%	4	839	+36.580%
2026-03-18	11.1500	11.7100	11.1500	11.7100	+6.941%	4	843	+12.553%
2026-03-17	11.2000	11.2000	10.9500	10.9500	+18.635%	101	844	+20.365%
2026-03-16	9.2300	9.2300	9.2300	9.2300	+8.588%	2	902	+42.795%
2026-03-12	8.5000	8.8800	8.4500	8.5000	-31.341%	215	901	+55.059%
2026-03-10	11.5100	12.3800	11.5100	12.3800	+21.373%	3	689	+6.462%
2026-03-09	9.0000	10.2000	8.0000	10.2000	-2.857%	28	689	+29.216%
2026-03-06	10.4000	10.5000	10.4000	10.5000	-10.026%	3	682	+25.524%
2026-03-05	13.2500	13.2500	11.4000	11.6700	-29.273%	201	680	+12.939%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-0.782%	1	591	-20.121%
2026-03-03	13.3000	16.6300	13.2000	16.6300	+4.591%	7	591	-20.746%
2026-03-02	15.0000	16.3200	14.8500	15.9000	-9.350%	8	591	-17.107%
2026-02-27	18.7000	18.7000	17.2500	17.5400	-27.670%	93	589	-24.857%
2026-02-26	24.2500	24.2500	24.2500	24.2500	+11.494%	5	531	-45.649%
2026-02-24	21.7500	21.7500	21.7500	21.7500	+17.568%	2	536	-39.402%
2026-02-23	18.7700	18.7700	18.3000	18.5000	-7.268%	9	538	-28.757%
2026-02-19	20.1000	20.3500	19.9500	19.9500	-1.627%	86	536	-33.935%
2026-02-18	20.2800	20.2800	20.2800	20.2800	-7.397%	1	535	-35.010%
2026-02-17	21.5000	21.9000	21.5000	21.9000	-9.392%	347	535	-39.817%
2026-02-10	24.1700	24.1700	24.1700	24.1700	+2.633%	1	572	-45.470%
2026-02-06	23.5700	23.5700	23.2800	23.5500	+24.406%	46	572	-44.034%
2026-02-03	18.9300	18.9300	18.9300	18.9300	+8.793%	1	618	-30.375%
2026-02-02	16.4900	17.4000	16.4900	17.4000	+16.000%	60	619	-24.253%
2026-01-29	14.0000	15.4500	14.0000	15.0000	-5.363%	14	617	-12.133%
2026-01-28	15.8500	15.8500	15.8500	15.8500	+2.722%	1	609	-16.845%
2026-01-27	15.9000	16.0500	15.4300	15.4300	-10.964%	585	608	-14.582%
2026-01-26	16.8800	17.3300	16.8800	17.3300	-22.287%	12	345	-23.947%
2026-01-21	22.3000	22.3000	22.3000	22.3000	+7.990%	1	346	-40.897%
2026-01-20	20.6500	20.6500	20.6500	20.6500	-0.817%	1	347	-36.174%
2026-01-14	21.2300	21.2300	20.8200	20.8200	-11.817%	6	347	-36.695%
2026-01-12	22.6500	23.6100	22.6500	23.6100	-3.829%	2	341	-44.176%
2026-01-08	24.5500	24.6500	24.5500	24.5500	-2.308%	20	339	-46.314%
2026-01-06	24.8800	25.1300	24.8800	25.1300	+9.261%	57	330	-47.553%
2026-01-05	23.0000	23.0000	23.0000	23.0000	+6.236%	1	278	-42.696%
2025-12-29	21.6000	21.7000	21.6000	21.6500	-13.985%	15	278	-39.122%
2025-12-22	24.7500	25.2000	24.7000	25.1700	+19.233%	17	266	-47.636%
2025-12-16	21.1100	21.1100	21.1100	21.1100	+9.662%	2	276	-37.565%
2025-12-15	19.2000	19.3000	19.1500	19.2500	-6.098%	4	278	-31.532%
2025-12-03	19.9700	20.5000	19.9700	20.5000	+43.357%	4	278	-35.707%
2025-11-24	12.9400	14.3000	12.9400	14.3000	+4.380%	4	281	-7.832%
2025-11-21	13.6500	13.7000	13.6500	13.7000	+3.008%	2	283	-3.796%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+6.400%	1	285	-0.902%
2025-11-19	12.5000	12.5000	12.5000	12.5000	-5.303%	3	284	+5.440%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-11.587%	1	281	-0.152%
2025-11-14	14.9300	14.9300	14.9300	14.9300	-11.025%	1	280	-11.721%
2025-11-13	16.7800	16.7800	16.7800	16.7800	+20.981%	1	279	-21.454%
2025-11-11	14.2100	14.2100	13.8700	13.8700	-16.946%	16	280	-4.975%
2025-11-10	16.7000	16.7000	16.7000	16.7000	+32.225%	1	271	-21.078%
2025-11-04	13.0700	13.0700	12.6300	12.6300	-14.023%	3	272	+4.355%
2025-11-03	14.9800	14.9800	14.6900	14.6900	+12.137%	3	272	-10.279%
2025-10-30	13.1000	13.1000	13.1000	13.1000	-10.274%	1	272	+0.611%
2025-10-28	14.6500	14.6500	14.6000	14.6000	-7.886%	2	271	-9.726%
2025-10-27	15.9500	15.9500	15.8500	15.8500	+10.917%	2	270	-16.845%
2025-10-23	13.2000	14.2900	13.1000	14.2900	-3.446%	102	270	-7.768%
2025-10-22	14.8000	14.8000	14.8000	14.8000	-2.375%	1	319	-10.946%
2025-10-16	19.3000	19.3000	15.1600	15.1600	-21.694%	5	318	-13.061%
2025-10-15	19.3600	19.3600	19.3600	19.3600	+21.000%	1	315	-31.921%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-1.235%	100	314	-17.625%
2025-10-13	16.2000	16.2000	16.2000	16.2000	+2.144%	6	214	-18.642%
2025-10-10	15.8500	16.0000	15.8500	15.8600	+1.019%	18	208	-16.898%
2025-10-08	15.7000	15.7000	15.7000	15.7000	+8.276%	1	192	-16.051%
2025-10-07	14.7000	14.7000	14.4500	14.5000	-1.828%	16	187	-9.103%
2025-10-06	14.9400	14.9400	14.7700	14.7700	+7.029%	4	187	-10.765%
2025-10-03	13.7500	13.8000	13.7500	13.8000	+2.222%	22	187	-4.493%
2025-10-02	13.5000	13.5000	13.5000	13.5000	-12.338%	3	165	-2.370%
2025-09-29	15.4000	15.4000	15.4000	15.4000	-5.521%	8	165	-14.416%
2025-09-26	16.2000	16.3000	16.2000	16.3000	-20.098%	16	160	-19.141%
2025-09-19	19.9900	20.4000	19.8000	20.4000	+0.295%	10	154	-35.392%
2025-09-18	20.3400	20.3400	20.3400	20.3400	+3.040%	2	153	-35.202%
2025-09-15	19.9000	19.9000	19.7400	19.7400	-9.241%	3	151	-33.232%
2025-09-11	21.7500	21.7500	21.7500	21.7500	+2.594%	2	153	-39.402%
2025-09-09	21.2000	21.2000	21.2000	21.2000	-4.289%	3	153	-37.830%
2025-09-08	22.1500	22.1500	22.1500	22.1500	+10.089%	2	153	-40.497%
2025-09-02	20.1200	20.1200	20.1200	20.1200	+4.303%	2	153	-34.493%
2025-08-25	19.3000	19.3000	19.2900	19.2900	+2.334%	62	151	-31.674%
2025-08-22	18.8500	18.8500	18.8500	18.8500	+16.718%	2	89	-30.080%
2025-08-21	16.1200	16.1500	16.1200	16.1500	-17.812%	9	89	-18.390%
2025-08-18	18.8600	19.6500	18.8600	19.6500	+10.393%	19	89	-32.926%
2025-08-15	17.8000	17.8000	17.8000	17.8000	+4.399%	4	71	-25.955%
2025-08-13	17.0800	17.1900	17.0500	17.0500	+8.946%	19	67	-22.698%
2025-08-12	15.6500	15.6500	15.6500	15.6500	+36.087%	10	56	-15.783%
2025-08-06	11.5000	11.5000	11.5000	11.5000	+10.577%	1	48	+14.609%
2025-08-04	10.4000	10.4000	10.4000	10.4000	-18.110%	1	47	+26.731%
2025-07-30	13.2500	13.2500	12.7000	12.7000	-5.436%	7	46	+3.780%
2025-07-25	13.4500	13.4500	13.4300	13.4300	-2.681%	14	41	-1.862%
2025-07-23	13.8000	13.8000	13.8000	13.8000	-3.497%	3	39	-4.493%
2025-07-21	14.4700	14.4900	14.3000	14.3000	+1.060%	6	39	-7.832%
2025-07-17	16.0000	16.0000	14.1500	14.1500	+13.655%	21	36	-6.855%
2025-07-16	12.3200	12.4500	12.3200	12.4500	+1.633%	3	30	+5.863%
2025-07-15	12.2500	12.2500	12.2500	12.2500	-4.669%	7	27	+7.592%
2025-07-11	13.2500	13.3500	12.8500	12.8500	-17.786%	17	20	+2.568%
2025-07-10	15.6400	15.6400	15.6300	15.6300	+48.152%	3	7	-15.675%
2025-07-03	10.5500	10.5500	10.5500	10.5500	+6.566%	1	3	+24.929%
2025-07-02	9.9000	9.9000	9.9000	9.9000	0.000%	3	3	+33.131%