Dark

UAL20260918C110
UAL Sep 18 2026 110.00 Call (UAL260918C00110000)
option OPRA

EOD

Jul 23, 2026

10.40-28.325%(-4.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.0600	10.4000	10.0600	10.4000	-28.325%	2	1,923	0.000%
2026-07-21	14.5100	14.5100	14.5100	14.5100	+0.207%	1	1,923	-28.325%
2026-07-20	12.7000	14.5000	12.7000	14.4800	+11.556%	10	1,923	-28.177%
2026-07-17	13.2800	13.2800	12.9800	12.9800	-11.096%	2	1,923	-19.877%
2026-07-16	14.6000	14.6000	14.6000	14.6000	-16.809%	26	1,923	-28.767%
2026-07-15	17.5500	17.5500	17.5500	17.5500	+6.364%	1	1,923	-40.741%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-12.094%	1	1,924	-36.970%
2026-07-13	18.7700	18.7700	18.7700	18.7700	-12.535%	1	1,925	-44.592%
2026-07-10	21.9000	22.1700	21.4000	21.4600	-9.604%	24	1,924	-51.538%
2026-07-09	23.7400	23.7400	23.7400	23.7400	+22.119%	1	1,915	-56.192%
2026-07-08	19.9700	19.9700	19.2500	19.4400	-24.651%	13	1,916	-46.502%
2026-07-07	25.8000	25.8000	25.8000	25.8000	-4.444%	4	1,916	-59.690%
2026-07-06	30.2500	30.2500	26.9900	27.0000	+0.746%	12	1,916	-61.481%
2026-07-02	27.9500	27.9500	26.8000	26.8000	-7.074%	3	1,910	-61.194%
2026-07-01	28.8400	28.8400	28.8400	28.8400	-3.995%	2	1,910	-63.939%
2026-06-29	29.5600	30.0400	29.5600	30.0400	-4.544%	5	1,910	-65.379%
2026-06-26	29.3000	31.4700	29.3000	31.4700	+12.273%	3	1,910	-66.953%
2026-06-25	28.0200	28.0300	28.0200	28.0300	+12.345%	11	1,912	-62.897%
2026-06-24	24.8900	24.9500	24.8900	24.9500	+31.801%	2	1,906	-58.317%
2026-06-23	18.2000	18.9300	18.2000	18.9300	+5.167%	3	1,907	-45.061%
2026-06-22	16.9000	18.0000	16.9000	18.0000	+15.681%	2	1,907	-42.222%
2026-06-17	15.5600	15.5600	15.5600	15.5600	-10.110%	1	1,907	-33.162%
2026-06-16	18.7400	18.7400	17.3100	17.3100	-8.413%	79	1,907	-39.919%
2026-06-15	19.3000	20.9500	18.3500	18.9000	+18.051%	26	1,856	-44.974%
2026-06-12	14.5000	16.0500	14.5000	16.0100	+24.109%	7	1,856	-35.041%
2026-06-11	9.6900	12.9000	9.6900	12.9000	+41.758%	43	1,856	-19.380%
2026-06-10	10.5000	10.7500	9.0000	9.1000	-19.111%	110	1,856	+14.286%
2026-06-09	12.5000	12.5000	10.0900	11.2500	+12.500%	45	1,823	-7.556%
2026-06-08	10.1500	10.1500	10.0000	10.0000	+0.200%	9	1,843	+4.000%
2026-06-05	10.2000	10.2000	9.9800	9.9800	-2.444%	2	1,843	+4.208%
2026-06-04	11.4500	11.4500	10.0500	10.2300	-3.944%	24	1,842	+1.662%
2026-06-03	11.3300	11.3500	10.6500	10.6500	-14.800%	25	1,831	-2.347%
2026-06-02	13.0900	13.0900	12.5000	12.5000	-4.653%	3	1,838	-16.800%
2026-06-01	13.1100	13.1100	13.1100	13.1100	-23.956%	1	1,840	-20.671%
2026-05-29	17.0000	17.6000	17.0000	17.2400	+6.223%	43	1,839	-39.675%
2026-05-28	15.0700	17.0000	15.0700	16.2300	+2.917%	22	1,807	-35.921%
2026-05-27	14.0000	16.6900	14.0000	15.7700	+47.383%	25	1,808	-34.052%
2026-05-26	11.0500	11.5000	10.7000	10.7000	+26.478%	18	1,814	-2.804%
2026-05-22	8.1500	8.7400	8.1500	8.4600	+12.800%	227	1,820	+22.931%
2026-05-20	6.4000	7.5500	6.4000	7.5000	+64.835%	8	2,019	+38.667%
2026-05-19	4.8000	4.8000	4.3000	4.5500	-16.514%	9	2,020	+128.571%
2026-05-18	5.7100	5.7100	5.4500	5.4500	-1.268%	3	2,020	+90.826%
2026-05-15	6.3000	6.3000	5.5200	5.5200	-21.030%	9	2,020	+88.406%
2026-05-13	6.6000	7.1000	6.5000	6.9900	+6.718%	12	2,013	+48.784%
2026-05-12	6.7500	6.7500	6.3000	6.5500	-8.392%	161	2,013	+58.779%
2026-05-11	7.4500	7.5000	7.1000	7.1500	-15.485%	35	2,013	+45.455%
2026-05-08	9.3000	9.4400	8.4500	8.4600	-10.947%	12	1,866	+22.931%
2026-05-07	9.6300	10.1000	8.7600	9.5000	+6.145%	17	1,859	+9.474%
2026-05-06	8.3700	8.9500	8.1600	8.9500	+33.582%	5	1,845	+16.201%
2026-05-05	6.3500	6.8000	6.3000	6.7000	+16.522%	1,412	1,843	+55.224%
2026-05-04	5.7500	5.7500	5.7000	5.7500	-18.440%	11	1,035	+80.870%
2026-05-01	7.0500	7.0500	7.0500	7.0500	+27.256%	1	1,034	+47.518%
2026-04-30	5.5700	5.5700	5.4000	5.5400	+10.800%	3	1,034	+87.726%
2026-04-29	5.2500	5.2500	4.9500	5.0000	-8.257%	18	1,035	+108.000%
2026-04-28	5.4900	5.6500	5.4300	5.4500	-12.800%	24	1,031	+90.826%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+4.167%	2	1,026	+66.400%
2026-04-24	6.1500	6.1500	6.0000	6.0000	+2.740%	3	1,028	+73.333%
2026-04-23	6.6000	7.1000	5.8400	5.8400	-7.006%	5	1,027	+78.082%
2026-04-22	7.7800	7.7800	6.0000	6.2800	-25.592%	235	1,025	+65.605%
2026-04-21	10.0500	10.0500	8.4400	8.4400	-10.688%	6	801	+23.223%
2026-04-20	9.5500	9.7500	9.4500	9.4500	-11.929%	37	802	+10.053%
2026-04-17	13.1000	13.1000	10.7300	10.7300	+35.651%	18	827	-3.075%
2026-04-16	7.9100	7.9100	7.9100	7.9100	+1.410%	1	819	+31.479%
2026-04-15	8.0500	8.0500	7.8000	7.8000	-10.857%	2	820	+33.333%
2026-04-14	9.4900	9.5100	8.7000	8.7500	+8.025%	28	818	+18.857%
2026-04-13	7.8500	8.3500	7.8500	8.1000	-9.497%	303	802	+28.395%
2026-04-10	9.5000	9.5000	8.9500	8.9500	-4.584%	13	828	+16.201%
2026-04-09	9.3800	9.3800	9.3800	9.3800	-6.200%	1	831	+10.874%
2026-04-08	12.3000	12.3000	10.0000	10.0000	+50.376%	21	830	+4.000%
2026-04-07	6.5000	6.7000	6.2500	6.6500	-19.589%	25	817	+56.391%
2026-04-06	8.2700	8.2700	8.2700	8.2700	-8.111%	3	801	+25.756%
2026-04-01	9.5000	9.5000	9.0000	9.0000	+14.650%	36	801	+15.556%
2026-03-31	6.6000	7.8500	6.5500	7.8500	+15.441%	3	769	+32.484%
2026-03-30	6.8000	6.8000	6.8000	6.8000	-6.849%	100	768	+52.941%
2026-03-27	8.2000	8.2700	7.3000	7.3000	-13.095%	25	668	+42.466%
2026-03-26	8.4000	8.4000	8.4000	8.4000	-16.832%	3	659	+23.810%
2026-03-25	10.6500	10.6500	10.0200	10.1000	+14.642%	3	662	+2.970%
2026-03-24	8.8000	9.0700	8.8000	8.8100	-5.269%	9	661	+18.048%
2026-03-23	9.7000	10.2000	9.0200	9.3000	+10.059%	19	658	+11.828%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+1.807%	5	658	+23.077%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-10.753%	1	653	+25.301%
2026-03-18	9.1500	9.3000	9.1500	9.3000	-0.215%	2	652	+11.828%
2026-03-17	9.2000	9.3200	9.0000	9.3200	+14.356%	101	651	+11.588%
2026-03-16	7.8000	8.1500	7.7000	8.1500	+16.262%	54	634	+27.607%
2026-03-13	7.0000	7.0100	7.0000	7.0100	-17.723%	4	621	+48.359%
2026-03-11	8.4100	8.6500	8.4100	8.5200	-12.255%	17	618	+22.066%
2026-03-10	9.6300	9.8500	9.4000	9.7100	-0.918%	5	618	+7.106%
2026-03-09	7.2800	9.8000	7.2800	9.8000	+8.287%	129	618	+6.122%
2026-03-06	8.9300	9.0500	8.7000	9.0500	-9.500%	6	504	+14.917%
2026-03-05	10.5000	10.5000	10.0000	10.0000	-22.780%	103	501	+4.000%
2026-03-04	14.4500	14.4500	12.9500	12.9500	+13.100%	3	459	-19.691%
2026-03-03	12.0000	12.0000	11.4500	11.4500	-18.505%	3	457	-9.170%
2026-03-02	13.7000	14.0500	13.7000	14.0500	-9.355%	2	458	-25.979%
2026-02-27	16.5000	16.5000	15.5000	15.5000	-17.333%	24	456	-32.903%
2026-02-25	18.7500	18.7500	18.7500	18.7500	-5.779%	1	442	-44.533%
2026-02-24	19.9000	19.9000	19.9000	19.9000	+4.188%	1	442	-47.739%
2026-02-20	18.5600	19.1000	17.7600	19.1000	+9.770%	13	441	-45.550%
2026-02-19	17.4000	17.5500	17.3500	17.4000	-8.901%	50	435	-40.230%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-0.985%	2	421	-45.550%
2026-02-11	19.3000	19.3000	19.2900	19.2900	-4.975%	2	421	-46.086%
2026-02-06	20.3100	20.3100	20.3000	20.3000	+40.000%	12	420	-48.768%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-16.088%	11	432	-28.276%
2026-02-03	16.3800	18.2000	16.3800	17.2800	+16.757%	16	421	-39.815%
2026-02-02	14.2200	14.8000	14.2200	14.8000	+17.928%	8	427	-29.730%
2026-01-29	12.5500	12.5500	12.5500	12.5500	-7.243%	1	433	-17.131%
2026-01-28	13.5000	13.9000	13.5000	13.5300	-7.959%	9	432	-23.134%
2026-01-27	16.0000	16.0000	14.7000	14.7000	-2.000%	161	426	-29.252%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-2.597%	3	292	-30.667%
2026-01-23	15.6600	15.6600	15.4000	15.4000	-15.847%	32	292	-32.468%
2026-01-21	18.3000	18.3000	18.3000	18.3000	+6.581%	1	260	-43.169%
2026-01-20	18.1000	18.1000	17.1700	17.1700	-18.043%	3	260	-39.429%
2026-01-16	21.0900	21.0900	20.4500	20.9500	-0.805%	21	249	-50.358%
2026-01-12	21.1200	21.1200	21.1200	21.1200	-7.083%	2	249	-50.758%
2026-01-06	22.7300	22.7300	22.7300	22.7300	+14.798%	2	249	-54.245%
2025-12-31	19.8000	19.8000	19.8000	19.8000	+6.739%	3	252	-47.475%
2025-12-30	18.6500	18.6500	18.5500	18.5500	-0.961%	2	252	-43.935%
2025-12-29	19.2000	19.2000	18.6200	18.7300	-11.064%	5	252	-44.474%
2025-12-26	21.0600	21.0600	21.0600	21.0600	+1.007%	1	251	-50.617%
2025-12-19	20.8500	20.8500	20.8500	20.8500	+5.038%	5	251	-50.120%
2025-12-17	20.7800	20.7800	19.8500	19.8500	+0.151%	11	251	-47.607%
2025-12-16	17.9500	19.8200	17.9500	19.8200	+15.906%	10	261	-47.528%
2025-12-15	17.2000	17.2000	16.8300	17.1000	0.000%	206	261	-39.181%
2025-12-09	17.1000	17.1000	17.1000	17.1000	+1.786%	5	78	-39.181%
2025-12-03	16.8000	16.8000	16.8000	16.8000	+1.388%	4	78	-38.095%
2025-12-02	16.5700	16.5700	16.5700	16.5700	+31.508%	2	78	-37.236%
2025-11-24	11.9000	12.6200	11.9000	12.6000	+7.692%	10	78	-17.460%
2025-11-21	11.7500	11.7500	11.7000	11.7000	+7.339%	2	75	-11.111%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+3.318%	4	76	-4.587%
2025-11-17	10.5500	10.5500	10.5500	10.5500	-27.491%	1	72	-1.422%
2025-11-12	14.5500	14.5500	14.5500	14.5500	+12.791%	1	70	-28.522%
2025-11-11	12.9000	12.9000	12.9000	12.9000	-2.642%	1	70	-19.380%
2025-11-10	13.2500	13.2500	13.2500	13.2500	-1.119%	1	70	-21.509%
2025-11-07	13.4000	13.4000	13.4000	13.4000	+9.209%	1	69	-22.388%
2025-10-23	12.2700	12.2700	12.2700	12.2700	-7.605%	2	69	-15.240%
2025-10-16	12.1700	13.2800	12.1700	13.2800	-5.816%	6	69	-21.687%
2025-10-10	14.1000	14.1000	14.1000	14.1000	+5.224%	1	64	-26.241%
2025-10-08	13.4000	13.4000	13.4000	13.4000	-7.266%	1	64	-22.388%
2025-09-26	14.4500	14.4500	14.4500	14.4500	-2.034%	8	64	-28.028%
2025-09-25	14.7500	14.7500	14.7500	14.7500	-20.054%	1	61	-29.492%
2025-09-23	18.4500	18.4500	18.4500	18.4500	-0.270%	1	61	-43.631%
2025-09-19	18.5000	18.5000	18.5000	18.5000	+5.114%	1	61	-43.784%
2025-09-15	18.2400	18.2400	17.6000	17.6000	-14.563%	9	61	-40.909%
2025-09-11	20.6000	20.6000	20.6000	20.6000	+3.674%	1	55	-49.515%
2025-09-08	19.8700	19.8700	19.8700	19.8700	+2.687%	1	54	-47.660%
2025-09-05	18.8500	19.3500	18.8500	19.3500	+1.309%	4	56	-46.253%
2025-09-04	19.1000	19.1000	19.1000	19.1000	-0.779%	2	56	-45.550%
2025-09-03	19.2500	19.2500	19.2500	19.2500	+4.336%	4	56	-45.974%
2025-08-28	18.4500	18.4500	18.4500	18.4500	+2.614%	1	52	-43.631%
2025-08-26	17.9800	17.9800	17.9800	17.9800	+4.535%	1	53	-42.158%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+2.503%	1	52	-39.535%
2025-08-22	17.2500	17.2500	16.7800	16.7800	+7.910%	7	52	-38.021%
2025-08-20	15.5500	15.5500	15.5500	15.5500	-10.375%	5	47	-33.119%
2025-08-18	17.3500	17.3500	17.3500	17.3500	+15.282%	4	47	-40.058%
2025-08-13	15.2400	15.3500	15.0500	15.0500	+42.925%	27	43	-30.897%
2025-08-08	10.5300	10.5300	10.5300	10.5300	+5.829%	1	29	-1.235%
2025-08-06	9.9500	9.9500	9.9500	9.9500	+3.754%	1	28	+4.523%
2025-08-05	9.5900	9.5900	9.5900	9.5900	+4.809%	22	28	+8.446%
2025-08-04	9.1500	9.1500	9.1500	9.1500	-20.435%	1	29	+13.661%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-3.766%	1	29	-9.565%
2025-07-24	11.9500	11.9500	11.9500	11.9500	-6.641%	1	29	-12.971%
2025-07-21	12.7200	12.8000	12.7200	12.8000	+20.075%	2	28	-18.750%
2025-07-16	10.6600	10.6600	10.6600	10.6600	-2.202%	1	28	-2.439%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-3.540%	1	28	-4.587%
2025-07-11	11.3000	11.3000	11.3000	11.3000	-17.277%	2	27	-7.965%
2025-07-10	13.6600	13.6600	13.6600	13.6600	+46.882%	22	27	-23.865%
2025-07-03	9.3000	9.3000	9.3000	9.3000	0.000%	5	0	+11.828%