Dark

UAL20260918C115
UAL Sep 18 2026 115.00 Call (UAL260918C00115000)
option OPRA

EOD

Sep 11, 2026

0.9400+88.000%(+0.4400)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.7900	1.2000	0.7500	0.9400	+88.000%	396	4,785	0.000%
2026-09-10	0.5000	0.5900	0.3600	0.5000	-27.536%	37	4,587	+88.000%
2026-09-09	0.7400	0.7400	0.5500	0.6900	-13.750%	188	4,585	+36.232%
2026-09-08	1.5000	1.5000	0.8000	0.8000	-61.905%	81	4,516	+17.500%
2026-09-04	1.6100	2.2000	1.5100	2.1000	+39.073%	176	4,401	-55.238%
2026-09-03	1.5200	1.5500	1.2100	1.5100	-1.307%	102	4,401	-37.748%
2026-09-02	1.1600	1.7300	1.1600	1.5300	+98.701%	85	4,324	-38.562%
2026-09-01	1.0700	1.2300	0.7500	0.7700	-48.667%	85	4,284	+22.078%
2026-08-31	1.5500	1.6000	1.5000	1.5000	-44.238%	123	4,273	-37.333%
2026-08-28	3.2200	3.2200	2.5100	2.6900	-26.703%	21	4,214	-65.056%
2026-08-27	4.1000	4.5000	3.3700	3.6700	-34.464%	212	4,199	-74.387%
2026-08-26	7.6800	7.6800	5.6000	5.6000	-7.131%	14	4,055	-83.214%
2026-08-25	5.3000	6.0300	4.8000	6.0300	+31.087%	69	4,058	-84.411%
2026-08-24	4.3500	5.6500	4.1500	4.6000	+4.545%	118	4,059	-79.565%
2026-08-21	4.6500	4.6500	4.1000	4.4000	+12.532%	1,710	4,014	-78.636%
2026-08-20	4.9000	4.9000	3.3500	3.9100	-34.286%	3,170	4,712	-75.959%
2026-08-19	7.8500	7.8500	5.9500	5.9500	-25.625%	26	3,073	-84.202%
2026-08-18	9.1500	9.1500	8.0000	8.0000	-42.652%	14	3,078	-88.250%
2026-08-13	14.7500	14.7500	13.9500	13.9500	+6.164%	7	3,079	-93.262%
2026-08-12	14.6500	14.6500	13.1400	13.1400	-7.138%	2	3,075	-92.846%
2026-08-11	14.1500	14.1500	14.1500	14.1500	+10.720%	10	3,075	-93.357%
2026-08-10	15.6500	15.6500	12.7800	12.7800	-22.451%	5	3,080	-92.645%
2026-08-07	16.4800	16.4800	16.4800	16.4800	-10.240%	1	3,081	-94.296%
2026-08-06	19.6300	19.6300	18.3600	18.3600	-13.109%	5	3,081	-94.880%
2026-08-05	21.2000	22.6000	20.8600	21.1300	+7.532%	29	3,081	-95.551%
2026-08-04	20.2000	21.2700	18.9400	19.6500	+16.686%	87	3,098	-95.216%
2026-08-03	16.3000	18.3300	15.2000	16.8400	+16.540%	26	3,207	-94.418%
2026-07-30	14.0700	14.4500	14.0000	14.4500	+24.034%	6	3,224	-93.495%
2026-07-29	13.1000	14.0200	11.6500	11.6500	-19.655%	59	3,225	-91.931%
2026-07-28	12.0000	14.5000	12.0000	14.5000	+9.434%	8	3,264	-93.517%
2026-07-27	13.4000	14.5000	11.5000	13.2500	+15.822%	27	3,271	-92.906%
2026-07-24	10.8200	12.4100	10.8200	11.4400	+36.190%	10	3,269	-91.783%
2026-07-23	8.4000	8.5300	7.7000	8.4000	-15.152%	36	3,267	-88.810%
2026-07-22	9.8000	11.0000	9.4500	9.9000	-13.913%	35	3,263	-90.505%
2026-07-21	11.5400	11.5400	11.0200	11.5000	+7.076%	7	3,250	-91.826%
2026-07-20	10.4000	11.7000	9.9000	10.7400	+7.940%	202	3,247	-91.248%
2026-07-17	9.1000	10.5000	9.1000	9.9500	-16.387%	10	3,162	-90.553%
2026-07-16	12.8500	12.8500	10.8500	11.9000	-14.634%	31	3,165	-92.101%
2026-07-15	13.6500	13.9400	13.6500	13.9400	+1.382%	4	3,158	-93.257%
2026-07-14	13.6000	13.8000	12.0000	13.7500	-25.068%	109	3,158	-93.164%
2026-07-10	18.3500	18.3500	18.3500	18.3500	+15.047%	5	3,159	-94.877%
2026-07-08	17.5500	17.5500	15.8500	15.9500	-32.214%	7	3,154	-94.107%
2026-07-07	23.5300	23.5300	23.5300	23.5300	+1.248%	1	3,153	-96.005%
2026-07-06	26.1800	26.1800	23.2400	23.2400	-2.517%	10	3,153	-95.955%
2026-07-02	24.3000	24.3000	23.8400	23.8400	-10.038%	6	3,151	-96.057%
2026-06-29	26.3500	26.5000	26.3500	26.5000	-3.951%	2	3,151	-96.453%
2026-06-26	26.4000	27.6500	26.4000	27.5900	+6.814%	8	3,152	-96.593%
2026-06-25	25.2300	27.2900	25.2300	25.8300	+17.409%	24	3,152	-96.361%
2026-06-24	20.0000	22.0000	19.1200	22.0000	+40.575%	13	3,152	-95.727%
2026-06-23	16.0100	16.0400	15.6500	15.6500	+6.463%	4	3,161	-93.994%
2026-06-22	14.7000	14.7000	14.7000	14.7000	+1.379%	1	3,159	-93.605%
2026-06-18	14.7200	14.7200	14.3200	14.5000	+14.173%	68	3,149	-93.517%
2026-06-17	14.0600	14.1000	12.7000	12.7000	-16.776%	51	3,149	-92.598%
2026-06-16	15.3500	15.4000	15.2100	15.2600	-4.025%	84	3,149	-93.840%
2026-06-15	18.2200	18.5700	15.8000	15.9000	+19.549%	56	3,303	-94.088%
2026-06-12	13.1000	13.3000	12.8500	13.3000	+24.299%	110	3,303	-92.932%
2026-06-11	7.7000	10.7000	7.7000	10.7000	+44.595%	704	3,303	-91.215%
2026-06-10	8.3500	8.3500	7.4000	7.4000	-25.253%	12	2,763	-87.297%
2026-06-09	10.7000	10.7000	8.6500	9.9000	+20.732%	27	2,751	-90.505%
2026-06-08	7.9300	8.3000	7.9300	8.2000	-5.530%	68	2,730	-88.537%
2026-06-05	8.0000	8.7000	7.8600	8.6800	+4.578%	81	2,713	-89.171%
2026-06-04	8.8000	8.8000	8.3000	8.3000	-6.215%	40	2,723	-88.675%
2026-06-03	8.6500	9.2000	8.6500	8.8500	-13.659%	375	2,691	-89.379%
2026-06-02	11.0000	11.0400	10.2500	10.2500	-13.866%	31	2,426	-90.829%
2026-06-01	12.0000	12.1000	10.5000	11.9000	-12.821%	99	2,426	-92.101%
2026-05-29	13.8900	15.3000	13.6000	13.6500	-0.727%	15	2,380	-93.114%
2026-05-28	13.3500	13.8500	13.3500	13.7500	+6.178%	6	2,380	-93.164%
2026-05-27	11.7500	13.4800	11.7500	12.9500	+42.308%	69	2,381	-92.741%
2026-05-26	8.1500	9.1000	8.1500	9.1000	+26.389%	20	2,372	-89.670%
2026-05-22	7.1000	7.2500	6.4500	7.2000	+4.348%	316	2,380	-86.944%
2026-05-21	5.3500	7.0500	5.3500	6.9000	+11.290%	21	2,628	-86.377%
2026-05-20	4.3000	6.3500	4.3000	6.2000	+87.879%	22	2,628	-84.839%
2026-05-19	3.3200	3.3200	3.3000	3.3000	-15.385%	4	2,620	-71.515%
2026-05-18	5.1000	5.1000	3.9000	3.9000	-10.138%	28	2,620	-75.897%
2026-05-15	5.1000	5.1000	4.3400	4.3400	-22.083%	179	2,620	-78.341%
2026-05-14	5.5700	5.5700	5.5700	5.5700	+0.906%	40	2,749	-83.124%
2026-05-13	5.5500	5.5500	5.5200	5.5200	-5.317%	15	2,789	-82.971%
2026-05-11	5.8000	6.0000	5.7500	5.8300	-16.115%	35	2,789	-83.877%
2026-05-08	7.4500	7.4500	6.9000	6.9500	-6.081%	38	2,774	-86.475%
2026-05-07	8.7000	8.7000	7.4000	7.4000	+1.370%	656	2,749	-87.297%
2026-05-06	7.6900	7.6900	6.7000	7.3000	+41.473%	48	2,997	-87.123%
2026-05-05	5.2200	5.2200	5.0400	5.1600	+15.179%	245	3,026	-81.783%
2026-05-04	5.0300	5.0300	4.4800	4.4800	-11.287%	10	3,018	-79.018%
2026-05-01	4.9000	6.1500	4.9000	5.0500	+10.989%	1,087	1,996	-81.386%
2026-04-30	4.5500	4.6000	4.5500	4.5500	+13.750%	3	1,996	-79.341%
2026-04-29	4.0000	4.2500	4.0000	4.0000	-12.088%	11	1,996	-76.500%
2026-04-28	5.1000	5.1000	4.3200	4.5500	-9.901%	20	1,991	-79.341%
2026-04-27	5.4000	5.4000	5.0000	5.0500	-6.827%	12	1,987	-81.386%
2026-04-24	5.3500	5.5000	5.3000	5.4200	+15.812%	91	1,985	-82.657%
2026-04-23	5.8000	5.8000	4.6800	4.6800	-0.426%	10	2,055	-79.915%
2026-04-22	5.9000	5.9900	4.7000	4.7000	-30.882%	78	2,048	-80.000%
2026-04-21	7.5500	8.5000	6.8000	6.8000	-12.821%	10	1,981	-86.176%
2026-04-20	7.8500	8.0500	7.8000	7.8000	-13.525%	24	1,981	-87.949%
2026-04-17	9.9000	11.0200	9.0200	9.0200	+39.413%	25	1,980	-89.579%
2026-04-16	6.5500	6.5500	6.1200	6.4700	-0.462%	47	1,960	-85.471%
2026-04-15	6.5000	6.5000	6.5000	6.5000	-9.722%	1	1,925	-85.538%
2026-04-14	7.0500	8.1500	7.0500	7.2000	+8.761%	20	1,925	-86.944%
2026-04-13	6.3000	6.6200	6.3000	6.6200	-6.761%	44	1,924	-85.801%
2026-04-10	7.7500	7.7500	7.1000	7.1000	-4.698%	84	1,887	-86.761%
2026-04-09	7.6500	7.6500	6.8000	7.4500	-21.081%	14	1,807	-87.383%
2026-04-08	10.4500	10.4500	9.4400	9.4400	+71.636%	5	1,803	-90.042%
2026-04-07	5.4000	5.5500	5.1500	5.5000	-20.290%	16	1,798	-82.909%
2026-04-06	6.5300	6.9000	6.3500	6.9000	0.000%	3	1,799	-86.377%
2026-04-02	6.0000	6.9000	6.0000	6.9000	-8.609%	2	1,798	-86.377%
2026-04-01	8.3000	8.3000	7.5500	7.5500	+15.267%	66	1,798	-87.550%
2026-03-31	5.5500	6.7300	5.5000	6.5500	+18.445%	8	1,760	-85.649%
2026-03-30	5.5300	5.5300	5.5300	5.5300	-16.212%	100	1,758	-83.002%
2026-03-27	6.5900	6.9200	6.1500	6.6000	-7.042%	18	1,658	-85.758%
2026-03-26	7.7000	7.7000	7.1000	7.1000	-18.857%	16	1,659	-86.761%
2026-03-25	9.0000	9.0000	8.7500	8.7500	+25.000%	101	1,665	-89.257%
2026-03-24	7.1700	7.7000	7.0000	7.0000	-9.677%	164	1,606	-86.571%
2026-03-23	7.8000	7.8000	7.3900	7.7500	+26.427%	52	1,616	-87.871%
2026-03-20	6.0500	6.1300	6.0500	6.1300	-9.453%	4	1,564	-84.666%
2026-03-19	6.5300	6.7700	6.5300	6.7700	-12.758%	32	1,564	-86.115%
2026-03-17	7.6700	7.8500	7.6700	7.7600	+17.576%	204	1,532	-87.887%
2026-03-16	6.3500	6.6000	6.3500	6.6000	+10.000%	85	1,347	-85.758%
2026-03-13	6.1000	6.1000	6.0000	6.0000	-3.382%	11	1,418	-84.333%
2026-03-12	6.2400	6.2400	6.2100	6.2100	-10.776%	100	1,409	-84.863%
2026-03-11	6.9400	6.9600	6.5800	6.9600	-4.658%	50	1,346	-86.494%
2026-03-09	6.3100	7.4800	6.0000	7.3000	-2.667%	1,018	1,380	-87.123%
2026-03-06	7.7800	7.7800	7.5000	7.5000	-15.254%	2	524	-87.467%
2026-03-05	8.9000	8.9000	8.5000	8.8500	-25.630%	206	522	-89.379%
2026-03-04	12.2000	12.5500	11.9000	11.9000	+7.692%	3	387	-92.101%
2026-03-03	10.0000	11.0500	10.0000	11.0500	+0.913%	7	385	-91.493%
2026-03-02	10.9500	10.9500	10.9500	10.9500	-40.970%	5	379	-91.416%
2026-02-26	18.5500	18.5500	18.5500	18.5500	+12.424%	2	379	-94.933%
2026-02-25	16.5200	16.5300	16.5000	16.5000	-5.714%	28	379	-94.303%
2026-02-24	17.5600	17.5600	17.5000	17.5000	+8.225%	27	379	-94.629%
2026-02-20	16.1700	16.1700	16.1700	16.1700	+6.033%	2	378	-94.187%
2026-02-19	15.2000	15.4100	15.1500	15.2500	-8.683%	12	378	-93.836%
2026-02-17	16.7500	16.7500	16.7000	16.7000	-0.299%	2	371	-94.371%
2026-02-12	17.4000	17.4000	16.7500	16.7500	-1.471%	19	371	-94.388%
2026-02-11	18.1000	18.1000	16.9000	17.0000	-11.134%	19	387	-94.471%
2026-02-10	19.1300	19.1300	19.1300	19.1300	+10.450%	3	376	-95.086%
2026-02-09	17.3200	17.3200	17.3200	17.3200	-2.860%	1	379	-94.573%
2026-02-06	16.7000	17.8300	16.7000	17.8300	+33.558%	6	378	-94.728%
2026-02-04	15.2500	15.2500	13.0500	13.3500	-11.178%	31	373	-92.959%
2026-02-03	15.0300	15.0300	15.0300	15.0300	+26.835%	1	343	-93.746%
2026-01-28	11.8500	11.8500	11.8500	11.8500	+4.405%	1	343	-92.068%
2026-01-27	11.5000	11.5200	11.3500	11.3500	-29.895%	210	344	-91.718%
2026-01-22	16.3900	16.3900	16.1900	16.1900	-9.300%	5	344	-94.194%
2026-01-21	17.8500	17.8500	17.8500	17.8500	-4.545%	1	343	-94.734%
2026-01-15	18.7200	18.7200	18.7000	18.7000	+1.081%	2	344	-94.973%
2026-01-13	18.5000	18.5000	18.5000	18.5000	-4.982%	2	344	-94.919%
2026-01-09	19.4700	19.4700	19.4700	19.4700	+1.406%	4	346	-95.172%
2026-01-08	19.2500	19.2800	19.2000	19.2000	-4.144%	10	343	-95.104%
2026-01-06	20.6300	20.6300	19.9500	20.0300	+14.457%	26	340	-95.307%
2026-01-02	17.1000	17.5300	17.1000	17.5000	+3.245%	6	341	-94.629%
2025-12-29	16.9500	16.9500	16.9500	16.9500	-7.377%	1	339	-94.454%
2025-12-26	18.2000	18.3000	18.2000	18.3000	-2.763%	2	338	-94.863%
2025-12-23	18.8200	18.8200	18.8200	18.8200	+2.729%	1	338	-95.005%
2025-12-19	18.2700	18.3200	18.2700	18.3200	+4.328%	4	338	-94.869%
2025-12-18	17.5600	17.5600	17.5600	17.5600	-1.625%	1	338	-94.647%
2025-12-16	16.2700	17.8500	16.2500	17.8500	+20.608%	107	337	-94.734%
2025-12-15	15.0000	15.0500	14.8000	14.8000	-4.083%	227	250	-93.649%
2025-12-10	15.4300	15.4300	15.4300	15.4300	+8.281%	1	120	-93.908%
2025-12-08	14.3000	14.3000	14.2500	14.2500	-1.724%	4	120	-93.404%
2025-12-05	14.4000	14.5000	14.4000	14.5000	-4.480%	2	118	-93.517%
2025-12-04	15.0500	15.1800	15.0500	15.1800	+12.444%	2	117	-93.808%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-0.074%	10	115	-93.037%
2025-11-28	13.5000	13.5100	13.5000	13.5100	+25.674%	2	105	-93.042%
2025-11-24	10.7500	10.7500	10.7500	10.7500	+5.911%	1	105	-91.256%
2025-11-21	10.2000	10.2000	10.1500	10.1500	+6.283%	3	105	-90.739%
2025-11-19	9.6000	9.6000	9.5500	9.5500	-28.625%	6	105	-90.157%
2025-11-13	13.3800	13.3800	13.3800	13.3800	+31.176%	40	103	-92.975%
2025-11-11	10.2500	10.2500	10.2000	10.2000	+2.513%	2	103	-90.784%
2025-10-31	9.9500	9.9500	9.9500	9.9500	-9.545%	10	103	-90.553%
2025-10-16	10.4300	11.0000	10.4300	11.0000	-27.632%	44	93	-91.455%
2025-10-15	15.1000	15.2000	14.8000	15.2000	+3.051%	12	49	-93.816%
2025-10-14	14.9700	15.0500	14.7500	14.7500	+11.742%	36	53	-93.627%
2025-10-13	13.2000	13.2000	13.2000	13.2000	-18.317%	10	57	-92.879%
2025-09-18	16.1600	16.1600	16.1600	16.1600	-4.941%	1	47	-94.183%
2025-09-15	17.0000	17.0000	17.0000	17.0000	-6.593%	1	47	-94.471%
2025-09-11	17.9500	18.2000	17.8500	18.2000	+3.116%	19	46	-94.835%
2025-09-08	16.8900	17.6500	16.8900	17.6500	+3.824%	10	28	-94.674%
2025-09-04	17.0000	17.0000	17.0000	17.0000	+31.783%	2	30	-94.471%
2025-08-21	12.7500	12.9000	12.7500	12.9000	-14.795%	3	28	-92.713%
2025-08-18	15.1400	15.1400	15.1400	15.1400	+12.817%	1	27	-93.791%
2025-08-13	13.4200	13.4200	13.4200	13.4200	+13.729%	2	27	-92.996%
2025-08-12	11.8000	11.8000	11.8000	11.8000	+12.919%	2	25	-92.034%
2025-07-18	10.4500	10.4500	10.4500	10.4500	-7.111%	1	23	-91.005%
2025-07-17	10.5500	11.4500	10.2500	11.2500	+20.321%	14	22	-91.644%
2025-07-15	9.3500	9.3500	9.3500	9.3500	-12.535%	7	8	-89.947%
2025-07-10	10.6900	10.6900	10.6900	10.6900	0.000%	1	1	-91.207%