Dark

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

EOD

Sep 11, 2026

2.75+92.308%(+1.32)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6000	3.1000	1.6000	2.7500	+92.308%	172	2,684	0.000%
2026-09-10	1.4900	1.8000	1.2900	1.4300	-25.521%	160	2,624	+92.308%
2026-09-09	2.0000	2.0800	1.7700	1.9200	-30.435%	38	2,552	+43.229%
2026-09-08	3.2500	3.3600	2.7500	2.7600	-36.111%	22	2,520	-0.362%
2026-09-04	3.6000	4.5000	3.5000	4.3200	+36.709%	25	2,513	-36.343%
2026-09-03	2.7500	3.3000	2.7500	3.1600	-8.406%	29	2,513	-12.975%
2026-09-02	2.4400	3.7400	2.4400	3.4500	+84.492%	91	2,496	-20.290%
2026-09-01	2.7000	2.8500	1.7000	1.8700	-40.446%	502	2,488	+47.059%
2026-08-31	3.6000	3.6000	2.9500	3.1400	-41.636%	97	2,182	-12.420%
2026-08-28	5.4200	5.4200	5.3800	5.3800	-10.631%	17	2,123	-48.885%
2026-08-27	6.0200	6.0200	6.0200	6.0200	-27.470%	1	2,137	-54.319%
2026-08-26	10.5500	10.5500	8.3000	8.3000	+3.620%	16	2,138	-66.867%
2026-08-25	8.5800	8.9000	8.0000	8.0100	+12.817%	10	2,137	-65.668%
2026-08-24	7.5200	7.5200	7.1000	7.1000	+5.185%	12	2,145	-61.268%
2026-08-21	6.7500	6.7500	6.7500	6.7500	+8.521%	5	2,153	-59.259%
2026-08-20	7.0500	7.2000	5.7700	6.2200	-37.986%	250	2,158	-55.788%
2026-08-19	12.1900	12.1900	10.0300	10.0300	-11.863%	15	1,941	-72.582%
2026-08-18	12.9500	12.9500	11.3800	11.3800	-22.847%	10	1,930	-75.835%
2026-08-17	15.2000	15.2000	14.7500	14.7500	-11.305%	7	1,930	-81.356%
2026-08-14	16.6500	16.6700	16.6300	16.6300	-8.877%	3	1,923	-83.464%
2026-08-13	17.8500	18.9500	17.8500	18.2500	+0.275%	7	1,923	-84.932%
2026-08-11	18.2200	18.6000	18.1500	18.2000	+9.970%	26	1,921	-84.890%
2026-08-10	18.3500	18.3500	16.5500	16.5500	-33.131%	19	1,922	-83.384%
2026-08-05	26.7000	26.7000	24.7500	24.7500	-1.000%	19	1,905	-88.889%
2026-08-04	24.2000	25.0000	23.0000	25.0000	+19.048%	7	1,919	-89.000%
2026-08-03	21.9000	21.9000	20.6000	21.0000	+30.435%	8	1,925	-86.905%
2026-07-31	16.1000	16.1000	16.1000	16.1000	-7.471%	2	1,923	-82.919%
2026-07-30	17.4000	17.4000	17.4000	17.4000	+9.779%	1	1,923	-84.195%
2026-07-29	16.4000	16.4000	15.8500	15.8500	-16.359%	3	1,924	-82.650%
2026-07-28	18.9500	18.9500	18.9500	18.9500	+32.425%	1	1,924	-85.488%
2026-07-27	14.3100	14.3100	14.3100	14.3100	-6.775%	1	1,924	-80.783%
2026-07-24	15.3500	15.3500	15.3500	15.3500	+47.596%	1	1,924	-82.085%
2026-07-23	10.0600	10.4000	10.0600	10.4000	-28.325%	2	1,923	-73.558%
2026-07-21	14.5100	14.5100	14.5100	14.5100	+0.207%	1	1,923	-81.048%
2026-07-20	12.7000	14.5000	12.7000	14.4800	+11.556%	10	1,923	-81.008%
2026-07-17	13.2800	13.2800	12.9800	12.9800	-11.096%	2	1,923	-78.814%
2026-07-16	14.6000	14.6000	14.6000	14.6000	-16.809%	26	1,923	-81.164%
2026-07-15	17.5500	17.5500	17.5500	17.5500	+6.364%	1	1,923	-84.330%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-12.094%	1	1,924	-83.333%
2026-07-13	18.7700	18.7700	18.7700	18.7700	-12.535%	1	1,925	-85.349%
2026-07-10	21.9000	22.1700	21.4000	21.4600	-9.604%	24	1,924	-87.185%
2026-07-09	23.7400	23.7400	23.7400	23.7400	+22.119%	1	1,915	-88.416%
2026-07-08	19.9700	19.9700	19.2500	19.4400	-24.651%	13	1,916	-85.854%
2026-07-07	25.8000	25.8000	25.8000	25.8000	-4.444%	4	1,916	-89.341%
2026-07-06	30.2500	30.2500	26.9900	27.0000	+0.746%	12	1,916	-89.815%
2026-07-02	27.9500	27.9500	26.8000	26.8000	-7.074%	3	1,910	-89.739%
2026-07-01	28.8400	28.8400	28.8400	28.8400	-3.995%	2	1,910	-90.465%
2026-06-29	29.5600	30.0400	29.5600	30.0400	-4.544%	5	1,910	-90.846%
2026-06-26	29.3000	31.4700	29.3000	31.4700	+12.273%	3	1,910	-91.262%
2026-06-25	28.0200	28.0300	28.0200	28.0300	+12.345%	11	1,912	-90.189%
2026-06-24	24.8900	24.9500	24.8900	24.9500	+31.801%	2	1,906	-88.978%
2026-06-23	18.2000	18.9300	18.2000	18.9300	+5.167%	3	1,907	-85.473%
2026-06-22	16.9000	18.0000	16.9000	18.0000	+15.681%	2	1,907	-84.722%
2026-06-17	15.5600	15.5600	15.5600	15.5600	-10.110%	1	1,907	-82.326%
2026-06-16	18.7400	18.7400	17.3100	17.3100	-8.413%	79	1,907	-84.113%
2026-06-15	19.3000	20.9500	18.3500	18.9000	+18.051%	26	1,856	-85.450%
2026-06-12	14.5000	16.0500	14.5000	16.0100	+24.109%	7	1,856	-82.823%
2026-06-11	9.6900	12.9000	9.6900	12.9000	+41.758%	43	1,856	-78.682%
2026-06-10	10.5000	10.7500	9.0000	9.1000	-19.111%	110	1,856	-69.780%
2026-06-09	12.5000	12.5000	10.0900	11.2500	+12.500%	45	1,823	-75.556%
2026-06-08	10.1500	10.1500	10.0000	10.0000	+0.200%	9	1,843	-72.500%
2026-06-05	10.2000	10.2000	9.9800	9.9800	-2.444%	2	1,843	-72.445%
2026-06-04	11.4500	11.4500	10.0500	10.2300	-3.944%	24	1,842	-73.118%
2026-06-03	11.3300	11.3500	10.6500	10.6500	-14.800%	25	1,831	-74.178%
2026-06-02	13.0900	13.0900	12.5000	12.5000	-4.653%	3	1,838	-78.000%
2026-06-01	13.1100	13.1100	13.1100	13.1100	-23.956%	1	1,840	-79.024%
2026-05-29	17.0000	17.6000	17.0000	17.2400	+6.223%	43	1,839	-84.049%
2026-05-28	15.0700	17.0000	15.0700	16.2300	+2.917%	22	1,807	-83.056%
2026-05-27	14.0000	16.6900	14.0000	15.7700	+47.383%	25	1,808	-82.562%
2026-05-26	11.0500	11.5000	10.7000	10.7000	+26.478%	18	1,814	-74.299%
2026-05-22	8.1500	8.7400	8.1500	8.4600	+12.800%	227	1,820	-67.494%
2026-05-20	6.4000	7.5500	6.4000	7.5000	+64.835%	8	2,019	-63.333%
2026-05-19	4.8000	4.8000	4.3000	4.5500	-16.514%	9	2,020	-39.560%
2026-05-18	5.7100	5.7100	5.4500	5.4500	-1.268%	3	2,020	-49.541%
2026-05-15	6.3000	6.3000	5.5200	5.5200	-21.030%	9	2,020	-50.181%
2026-05-13	6.6000	7.1000	6.5000	6.9900	+6.718%	12	2,013	-60.658%
2026-05-12	6.7500	6.7500	6.3000	6.5500	-8.392%	161	2,013	-58.015%
2026-05-11	7.4500	7.5000	7.1000	7.1500	-15.485%	35	2,013	-61.538%
2026-05-08	9.3000	9.4400	8.4500	8.4600	-10.947%	12	1,866	-67.494%
2026-05-07	9.6300	10.1000	8.7600	9.5000	+6.145%	17	1,859	-71.053%
2026-05-06	8.3700	8.9500	8.1600	8.9500	+33.582%	5	1,845	-69.274%
2026-05-05	6.3500	6.8000	6.3000	6.7000	+16.522%	1,412	1,843	-58.955%
2026-05-04	5.7500	5.7500	5.7000	5.7500	-18.440%	11	1,035	-52.174%
2026-05-01	7.0500	7.0500	7.0500	7.0500	+27.256%	1	1,034	-60.993%
2026-04-30	5.5700	5.5700	5.4000	5.5400	+10.800%	3	1,034	-50.361%
2026-04-29	5.2500	5.2500	4.9500	5.0000	-8.257%	18	1,035	-45.000%
2026-04-28	5.4900	5.6500	5.4300	5.4500	-12.800%	24	1,031	-49.541%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+4.167%	2	1,026	-56.000%
2026-04-24	6.1500	6.1500	6.0000	6.0000	+2.740%	3	1,028	-54.167%
2026-04-23	6.6000	7.1000	5.8400	5.8400	-7.006%	5	1,027	-52.911%
2026-04-22	7.7800	7.7800	6.0000	6.2800	-25.592%	235	1,025	-56.210%
2026-04-21	10.0500	10.0500	8.4400	8.4400	-10.688%	6	801	-67.417%
2026-04-20	9.5500	9.7500	9.4500	9.4500	-11.929%	37	802	-70.899%
2026-04-17	13.1000	13.1000	10.7300	10.7300	+35.651%	18	827	-74.371%
2026-04-16	7.9100	7.9100	7.9100	7.9100	+1.410%	1	819	-65.234%
2026-04-15	8.0500	8.0500	7.8000	7.8000	-10.857%	2	820	-64.744%
2026-04-14	9.4900	9.5100	8.7000	8.7500	+8.025%	28	818	-68.571%
2026-04-13	7.8500	8.3500	7.8500	8.1000	-9.497%	303	802	-66.049%
2026-04-10	9.5000	9.5000	8.9500	8.9500	-4.584%	13	828	-69.274%
2026-04-09	9.3800	9.3800	9.3800	9.3800	-6.200%	1	831	-70.682%
2026-04-08	12.3000	12.3000	10.0000	10.0000	+50.376%	21	830	-72.500%
2026-04-07	6.5000	6.7000	6.2500	6.6500	-19.589%	25	817	-58.647%
2026-04-06	8.2700	8.2700	8.2700	8.2700	-8.111%	3	801	-66.747%
2026-04-01	9.5000	9.5000	9.0000	9.0000	+14.650%	36	801	-69.444%
2026-03-31	6.6000	7.8500	6.5500	7.8500	+15.441%	3	769	-64.968%
2026-03-30	6.8000	6.8000	6.8000	6.8000	-6.849%	100	768	-59.559%
2026-03-27	8.2000	8.2700	7.3000	7.3000	-13.095%	25	668	-62.329%
2026-03-26	8.4000	8.4000	8.4000	8.4000	-16.832%	3	659	-67.262%
2026-03-25	10.6500	10.6500	10.0200	10.1000	+14.642%	3	662	-72.772%
2026-03-24	8.8000	9.0700	8.8000	8.8100	-5.269%	9	661	-68.785%
2026-03-23	9.7000	10.2000	9.0200	9.3000	+10.059%	19	658	-70.430%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+1.807%	5	658	-67.456%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-10.753%	1	653	-66.867%
2026-03-18	9.1500	9.3000	9.1500	9.3000	-0.215%	2	652	-70.430%
2026-03-17	9.2000	9.3200	9.0000	9.3200	+14.356%	101	651	-70.494%
2026-03-16	7.8000	8.1500	7.7000	8.1500	+16.262%	54	634	-66.258%
2026-03-13	7.0000	7.0100	7.0000	7.0100	-17.723%	4	621	-60.770%
2026-03-11	8.4100	8.6500	8.4100	8.5200	-12.255%	17	618	-67.723%
2026-03-10	9.6300	9.8500	9.4000	9.7100	-0.918%	5	618	-71.679%
2026-03-09	7.2800	9.8000	7.2800	9.8000	+8.287%	129	618	-71.939%
2026-03-06	8.9300	9.0500	8.7000	9.0500	-9.500%	6	504	-69.613%
2026-03-05	10.5000	10.5000	10.0000	10.0000	-22.780%	103	501	-72.500%
2026-03-04	14.4500	14.4500	12.9500	12.9500	+13.100%	3	459	-78.764%
2026-03-03	12.0000	12.0000	11.4500	11.4500	-18.505%	3	457	-75.983%
2026-03-02	13.7000	14.0500	13.7000	14.0500	-9.355%	2	458	-80.427%
2026-02-27	16.5000	16.5000	15.5000	15.5000	-17.333%	24	456	-82.258%
2026-02-25	18.7500	18.7500	18.7500	18.7500	-5.779%	1	442	-85.333%
2026-02-24	19.9000	19.9000	19.9000	19.9000	+4.188%	1	442	-86.181%
2026-02-20	18.5600	19.1000	17.7600	19.1000	+9.770%	13	441	-85.602%
2026-02-19	17.4000	17.5500	17.3500	17.4000	-8.901%	50	435	-84.195%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-0.985%	2	421	-85.602%
2026-02-11	19.3000	19.3000	19.2900	19.2900	-4.975%	2	421	-85.744%
2026-02-06	20.3100	20.3100	20.3000	20.3000	+40.000%	12	420	-86.453%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-16.088%	11	432	-81.034%
2026-02-03	16.3800	18.2000	16.3800	17.2800	+16.757%	16	421	-84.086%
2026-02-02	14.2200	14.8000	14.2200	14.8000	+17.928%	8	427	-81.419%
2026-01-29	12.5500	12.5500	12.5500	12.5500	-7.243%	1	433	-78.088%
2026-01-28	13.5000	13.9000	13.5000	13.5300	-7.959%	9	432	-79.675%
2026-01-27	16.0000	16.0000	14.7000	14.7000	-2.000%	161	426	-81.293%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-2.597%	3	292	-81.667%
2026-01-23	15.6600	15.6600	15.4000	15.4000	-15.847%	32	292	-82.143%
2026-01-21	18.3000	18.3000	18.3000	18.3000	+6.581%	1	260	-84.973%
2026-01-20	18.1000	18.1000	17.1700	17.1700	-18.043%	3	260	-83.984%
2026-01-16	21.0900	21.0900	20.4500	20.9500	-0.805%	21	249	-86.874%
2026-01-12	21.1200	21.1200	21.1200	21.1200	-7.083%	2	249	-86.979%
2026-01-06	22.7300	22.7300	22.7300	22.7300	+14.798%	2	249	-87.901%
2025-12-31	19.8000	19.8000	19.8000	19.8000	+6.739%	3	252	-86.111%
2025-12-30	18.6500	18.6500	18.5500	18.5500	-0.961%	2	252	-85.175%
2025-12-29	19.2000	19.2000	18.6200	18.7300	-11.064%	5	252	-85.318%
2025-12-26	21.0600	21.0600	21.0600	21.0600	+1.007%	1	251	-86.942%
2025-12-19	20.8500	20.8500	20.8500	20.8500	+5.038%	5	251	-86.811%
2025-12-17	20.7800	20.7800	19.8500	19.8500	+0.151%	11	251	-86.146%
2025-12-16	17.9500	19.8200	17.9500	19.8200	+15.906%	10	261	-86.125%
2025-12-15	17.2000	17.2000	16.8300	17.1000	0.000%	206	261	-83.918%
2025-12-09	17.1000	17.1000	17.1000	17.1000	+1.786%	5	78	-83.918%
2025-12-03	16.8000	16.8000	16.8000	16.8000	+1.388%	4	78	-83.631%
2025-12-02	16.5700	16.5700	16.5700	16.5700	+31.508%	2	78	-83.404%
2025-11-24	11.9000	12.6200	11.9000	12.6000	+7.692%	10	78	-78.175%
2025-11-21	11.7500	11.7500	11.7000	11.7000	+7.339%	2	75	-76.496%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+3.318%	4	76	-74.771%
2025-11-17	10.5500	10.5500	10.5500	10.5500	-27.491%	1	72	-73.934%
2025-11-12	14.5500	14.5500	14.5500	14.5500	+12.791%	1	70	-81.100%
2025-11-11	12.9000	12.9000	12.9000	12.9000	-2.642%	1	70	-78.682%
2025-11-10	13.2500	13.2500	13.2500	13.2500	-1.119%	1	70	-79.245%
2025-11-07	13.4000	13.4000	13.4000	13.4000	+9.209%	1	69	-79.478%
2025-10-23	12.2700	12.2700	12.2700	12.2700	-7.605%	2	69	-77.588%
2025-10-16	12.1700	13.2800	12.1700	13.2800	-5.816%	6	69	-79.292%
2025-10-10	14.1000	14.1000	14.1000	14.1000	+5.224%	1	64	-80.496%
2025-10-08	13.4000	13.4000	13.4000	13.4000	-7.266%	1	64	-79.478%
2025-09-26	14.4500	14.4500	14.4500	14.4500	-2.034%	8	64	-80.969%
2025-09-25	14.7500	14.7500	14.7500	14.7500	-20.054%	1	61	-81.356%
2025-09-23	18.4500	18.4500	18.4500	18.4500	-0.270%	1	61	-85.095%
2025-09-19	18.5000	18.5000	18.5000	18.5000	+5.114%	1	61	-85.135%
2025-09-15	18.2400	18.2400	17.6000	17.6000	-14.563%	9	61	-84.375%
2025-09-11	20.6000	20.6000	20.6000	20.6000	+3.674%	1	55	-86.650%
2025-09-08	19.8700	19.8700	19.8700	19.8700	+2.687%	1	54	-86.160%
2025-09-05	18.8500	19.3500	18.8500	19.3500	+1.309%	4	56	-85.788%
2025-09-04	19.1000	19.1000	19.1000	19.1000	-0.779%	2	56	-85.602%
2025-09-03	19.2500	19.2500	19.2500	19.2500	+4.336%	4	56	-85.714%
2025-08-28	18.4500	18.4500	18.4500	18.4500	+2.614%	1	52	-85.095%
2025-08-26	17.9800	17.9800	17.9800	17.9800	+4.535%	1	53	-84.705%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+2.503%	1	52	-84.012%
2025-08-22	17.2500	17.2500	16.7800	16.7800	+7.910%	7	52	-83.611%
2025-08-20	15.5500	15.5500	15.5500	15.5500	-10.375%	5	47	-82.315%
2025-08-18	17.3500	17.3500	17.3500	17.3500	+15.282%	4	47	-84.150%
2025-08-13	15.2400	15.3500	15.0500	15.0500	+42.925%	27	43	-81.728%
2025-08-08	10.5300	10.5300	10.5300	10.5300	+5.829%	1	29	-73.884%
2025-08-06	9.9500	9.9500	9.9500	9.9500	+3.754%	1	28	-72.362%
2025-08-05	9.5900	9.5900	9.5900	9.5900	+4.809%	22	28	-71.324%
2025-08-04	9.1500	9.1500	9.1500	9.1500	-20.435%	1	29	-69.945%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-3.766%	1	29	-76.087%
2025-07-24	11.9500	11.9500	11.9500	11.9500	-6.641%	1	29	-76.987%
2025-07-21	12.7200	12.8000	12.7200	12.8000	+20.075%	2	28	-78.516%
2025-07-16	10.6600	10.6600	10.6600	10.6600	-2.202%	1	28	-74.203%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-3.540%	1	28	-74.771%
2025-07-11	11.3000	11.3000	11.3000	11.3000	-17.277%	2	27	-75.664%
2025-07-10	13.6600	13.6600	13.6600	13.6600	+46.882%	22	27	-79.868%
2025-07-03	9.3000	9.3000	9.3000	9.3000	0.000%	5	0	-70.430%