Dark

UAL20260918C120
UAL Sep 18 2026 120.00 Call (UAL260918C00120000)
option OPRA

EOD

Sep 11, 2026

0.3000+114.286%(+0.1600)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6900	0.6900	0.2000	0.3000	+114.286%	95	2,734	0.000%
2026-09-10	0.1600	0.2700	0.1400	0.1400	-26.316%	209	2,682	+114.286%
2026-09-09	0.2000	0.2900	0.1900	0.1900	-48.649%	33	2,683	+57.895%
2026-09-08	0.5700	0.5700	0.3700	0.3700	-58.889%	39	2,672	-18.919%
2026-09-04	0.6400	1.0100	0.6400	0.9000	+42.857%	68	2,671	-66.667%
2026-09-03	0.5700	0.6300	0.5700	0.6300	+3.279%	23	2,671	-52.381%
2026-09-02	0.4700	0.6600	0.3500	0.6100	+90.625%	145	2,651	-50.820%
2026-09-01	0.5000	0.5000	0.2900	0.3200	-52.239%	39	2,554	-6.250%
2026-08-31	0.8700	0.8700	0.6500	0.6700	-48.462%	127	2,530	-55.224%
2026-08-28	2.1700	2.1700	1.2800	1.3000	-27.778%	100	2,539	-76.923%
2026-08-27	2.3000	2.4700	1.8000	1.8000	-41.368%	90	2,471	-83.333%
2026-08-26	5.0000	5.1500	3.0700	3.0700	-23.250%	429	2,456	-90.228%
2026-08-25	3.6900	4.0000	3.0100	4.0000	+60.000%	165	2,694	-92.500%
2026-08-24	3.5000	3.7000	2.5000	2.5000	-3.846%	30	2,590	-88.000%
2026-08-21	2.6300	2.6300	2.4000	2.6000	+18.182%	61	2,603	-88.462%
2026-08-20	2.6000	2.7300	1.9700	2.2000	-38.889%	125	2,611	-86.364%
2026-08-19	4.9200	5.0500	3.6000	3.6000	-27.126%	40	2,570	-91.667%
2026-08-18	6.3700	6.3700	4.9400	4.9400	-35.425%	104	2,565	-93.927%
2026-08-17	8.7500	8.7500	7.6500	7.6500	-19.389%	20	2,571	-96.078%
2026-08-14	10.7200	10.7300	9.1000	9.4900	-9.877%	265	2,570	-96.839%
2026-08-13	11.2300	11.2600	10.2500	10.5300	+8.557%	72	2,689	-97.151%
2026-08-12	10.7000	12.0000	9.6000	9.7000	-11.738%	24	2,714	-96.907%
2026-08-11	9.7500	11.5300	9.7500	10.9900	+16.915%	60	2,722	-97.270%
2026-08-10	11.5700	11.6500	9.4000	9.4000	-33.803%	99	2,710	-96.809%
2026-08-07	12.6000	14.2000	12.6000	14.2000	+3.650%	56	2,674	-97.887%
2026-08-06	16.0700	17.1500	13.4000	13.7000	-17.718%	186	2,629	-97.810%
2026-08-05	18.2500	18.7500	16.6500	16.6500	-2.518%	10	2,567	-98.198%
2026-08-04	16.5100	17.5000	15.8500	17.0800	+27.463%	14	2,569	-98.244%
2026-08-03	11.8300	14.7500	11.8300	13.4000	+40.314%	18	2,577	-97.761%
2026-07-31	9.9900	9.9900	9.5500	9.5500	-11.574%	21	2,579	-96.859%
2026-07-30	10.8300	11.0000	10.8000	10.8000	+21.348%	7	2,559	-97.222%
2026-07-29	8.9400	10.6300	8.9000	8.9000	-20.179%	27	2,557	-96.629%
2026-07-28	9.5100	12.0000	8.9800	11.1500	+15.544%	41	2,546	-97.309%
2026-07-27	11.5000	11.5000	8.6100	9.6500	+5.464%	49	2,543	-96.891%
2026-07-24	8.2000	10.0000	7.7000	9.1500	+27.972%	34	2,514	-96.721%
2026-07-23	5.8000	7.1500	5.6500	7.1500	-13.228%	15	2,506	-95.804%
2026-07-22	7.2000	8.5500	7.2000	8.2400	-0.121%	151	2,510	-96.359%
2026-07-21	8.5000	9.5000	8.2500	8.2500	+2.740%	103	2,563	-96.364%
2026-07-20	8.0000	9.0700	7.9400	8.0300	+10.000%	38	2,496	-96.264%
2026-07-17	8.1100	8.4000	7.3000	7.3000	-18.799%	49	2,485	-95.890%
2026-07-16	8.5800	9.6000	8.0000	8.9900	-20.442%	287	2,472	-96.663%
2026-07-15	11.9500	11.9500	10.0000	11.3000	+8.031%	26	2,533	-97.345%
2026-07-14	10.6300	11.0500	10.4600	10.4600	-5.168%	796	2,526	-97.132%
2026-07-13	11.3500	11.3500	11.0300	11.0300	-29.968%	35	2,073	-97.280%
2026-07-09	16.0000	16.3500	15.7500	15.7500	+5.281%	3	2,070	-98.095%
2026-07-08	12.6500	14.9600	12.6500	14.9600	-17.802%	104	2,070	-97.995%
2026-07-07	19.5000	19.5000	18.2000	18.2000	-12.205%	3	2,078	-98.352%
2026-07-06	21.5300	21.5300	20.2500	20.7300	-15.388%	56	2,078	-98.553%
2026-06-30	24.5000	24.5000	24.5000	24.5000	+2.941%	400	2,075	-98.776%
2026-06-29	22.9700	23.8000	22.9700	23.8000	+6.966%	51	2,418	-98.739%
2026-06-26	23.8700	23.8700	22.2500	22.2500	+2.535%	2	2,433	-98.652%
2026-06-25	21.0100	25.0000	21.0100	21.7000	+14.211%	217	2,434	-98.618%
2026-06-24	14.5000	19.0000	14.5000	19.0000	+43.939%	14	2,477	-98.421%
2026-06-23	11.9500	13.2800	11.9500	13.2000	+10.276%	116	2,481	-97.727%
2026-06-22	11.5900	12.4300	11.0500	11.9700	+3.636%	200	2,511	-97.494%
2026-06-18	13.0100	13.0100	11.5500	11.5500	+7.242%	21	2,461	-97.403%
2026-06-17	11.5400	11.7500	10.7500	10.7700	-13.840%	13	2,461	-97.214%
2026-06-16	14.3000	14.3000	12.2000	12.5000	-6.994%	10	2,461	-97.600%
2026-06-15	13.7500	16.0100	12.8900	13.4400	+20.538%	109	2,530	-97.768%
2026-06-12	11.0100	11.5100	9.4500	11.1500	+16.999%	96	2,530	-97.309%
2026-06-11	6.5000	9.5700	6.4000	9.5300	+60.168%	43	2,530	-96.852%
2026-06-10	6.5000	6.5000	5.7500	5.9500	-34.615%	51	2,542	-94.958%
2026-06-09	8.0000	9.1000	7.7100	9.1000	+38.931%	81	2,543	-96.703%
2026-06-08	6.6000	6.6000	6.5500	6.5500	+0.769%	3	2,556	-95.420%
2026-06-05	6.5000	6.5000	6.4500	6.5000	-5.797%	4	2,556	-95.385%
2026-06-04	6.9500	6.9800	6.8500	6.9000	-0.719%	267	2,556	-95.652%
2026-06-03	7.5000	7.5000	6.9000	6.9500	-18.235%	124	2,551	-95.683%
2026-06-02	8.8000	8.8000	8.4500	8.5000	-15.000%	82	2,446	-96.471%
2026-06-01	9.5000	10.2000	8.6500	10.0000	-15.326%	171	2,500	-97.000%
2026-05-29	12.2500	12.5000	11.7000	11.8100	+4.978%	53	2,401	-97.460%
2026-05-28	11.3000	11.3500	11.1700	11.2500	+6.736%	56	2,391	-97.333%
2026-05-27	8.8500	11.8600	8.8500	10.5400	+40.533%	667	2,390	-97.154%
2026-05-26	6.5500	7.8000	6.5500	7.5000	+33.929%	55	1,960	-96.000%
2026-05-22	5.2500	5.6000	5.2500	5.6000	+0.901%	3	1,943	-94.643%
2026-05-21	5.5500	5.5500	5.5500	5.5500	+13.265%	2	1,946	-94.595%
2026-05-20	3.2500	4.9000	3.2500	4.9000	+88.462%	48	1,946	-93.878%
2026-05-19	2.7500	2.8000	2.5000	2.6000	-20.000%	9	1,950	-88.462%
2026-05-18	4.2500	4.2500	3.2000	3.2500	-7.143%	409	1,950	-90.769%
2026-05-15	3.9000	3.9400	3.5000	3.5000	-25.532%	11	1,950	-91.429%
2026-05-14	4.7000	4.7000	4.7000	4.7000	+6.818%	2	2,041	-93.617%
2026-05-13	4.1100	4.4000	4.1100	4.4000	+8.642%	14	2,039	-93.182%
2026-05-12	4.0500	4.0500	4.0500	4.0500	-20.588%	1	2,039	-92.593%
2026-05-11	5.2500	5.2500	5.1000	5.1000	-15.980%	5	2,039	-94.118%
2026-05-08	6.0700	6.0700	6.0700	6.0700	-13.409%	1	2,027	-95.058%
2026-05-07	6.6000	7.0100	6.0700	7.0100	+19.829%	156	2,027	-95.720%
2026-05-06	6.1000	6.2700	5.6300	5.8500	+32.353%	23	2,099	-94.872%
2026-05-05	4.0000	4.4200	4.0000	4.4200	+22.778%	2	2,095	-93.213%
2026-05-04	4.1100	4.2000	3.6000	3.6000	-13.253%	107	2,095	-91.667%
2026-05-01	3.6200	4.7000	3.5800	4.1500	+15.278%	113	2,056	-92.771%
2026-04-30	3.5000	3.7000	3.4300	3.6000	+10.769%	157	2,056	-91.667%
2026-04-29	3.3000	3.5500	3.1500	3.2500	-8.451%	14	2,105	-90.769%
2026-04-28	3.9300	3.9300	3.4000	3.5500	-12.346%	17	2,104	-91.549%
2026-04-27	4.5500	4.5500	4.0000	4.0500	0.000%	30	2,098	-92.593%
2026-04-23	4.2500	4.4000	4.0000	4.0500	-2.410%	11	2,080	-92.593%
2026-04-22	4.5000	5.0000	3.9500	4.1500	-27.193%	42	2,079	-92.771%
2026-04-21	6.8500	6.8500	5.6000	5.7000	-10.938%	23	2,063	-94.737%
2026-04-20	6.6000	7.0000	6.4000	6.4000	-16.667%	69	2,060	-95.313%
2026-04-17	8.5100	9.2600	7.5000	7.6800	+55.152%	69	2,105	-96.094%
2026-04-16	5.0000	5.0000	4.9500	4.9500	-8.333%	18	2,107	-93.939%
2026-04-15	5.4500	5.4500	4.9200	5.4000	-8.475%	47	2,107	-94.444%
2026-04-14	5.2500	6.7100	5.2500	5.9000	+15.686%	106	2,127	-94.915%
2026-04-13	4.9500	5.1500	4.9500	5.1000	-12.069%	106	2,053	-94.118%
2026-04-10	6.4000	6.4500	5.8000	5.8000	-12.782%	978	1,954	-94.828%
2026-04-09	5.7500	6.8600	5.7500	6.6500	-8.276%	25	1,038	-95.489%
2026-04-08	7.5000	9.0100	7.2500	7.2500	+64.773%	40	1,031	-95.862%
2026-04-07	4.4900	4.7000	4.2000	4.4000	-20.000%	47	1,044	-93.182%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+7.843%	2	1,043	-94.545%
2026-04-02	4.9900	5.4500	4.9900	5.1000	-23.423%	323	746	-94.118%
2026-04-01	6.9500	7.2000	6.6600	6.6600	+26.857%	111	746	-95.495%
2026-03-31	4.5500	5.2500	4.4500	5.2500	+31.910%	76	647	-94.286%
2026-03-30	4.6500	4.6500	3.9800	3.9800	-24.906%	18	635	-92.462%
2026-03-27	5.7500	5.7700	5.3000	5.3000	-12.397%	14	629	-94.340%
2026-03-26	6.4500	6.4500	6.0500	6.0500	-11.029%	16	621	-95.041%
2026-03-25	7.5500	7.5500	6.8000	6.8000	+4.615%	21	633	-95.588%
2026-03-23	7.0000	7.0000	6.5000	6.5000	+22.642%	5	651	-95.385%
2026-03-19	5.5500	5.5500	5.3000	5.3000	-22.173%	42	646	-94.340%
2026-03-18	6.7600	6.8100	6.7200	6.8100	-9.682%	13	604	-95.595%
2026-03-17	6.7900	7.5400	6.3000	7.5400	+40.935%	12	601	-96.021%
2026-03-16	5.3000	5.4500	5.3000	5.3500	+12.632%	34	592	-94.393%
2026-03-13	4.9400	5.0000	4.7500	4.7500	-7.767%	122	558	-93.684%
2026-03-12	4.9900	5.1500	4.9900	5.1500	-11.815%	10	438	-94.175%
2026-03-11	5.8700	5.8700	5.6600	5.8400	-11.515%	18	437	-94.863%
2026-03-10	6.9000	6.9000	6.6000	6.6000	-4.348%	11	419	-95.455%
2026-03-09	5.4000	6.9000	4.7500	6.9000	+3.759%	116	410	-95.652%
2026-03-06	6.5000	7.0500	6.0000	6.6500	-12.269%	39	325	-95.489%
2026-03-05	8.0000	8.0000	6.9000	7.5800	-19.104%	251	314	-96.042%
2026-03-04	9.3700	9.3700	9.3700	9.3700	-5.829%	1	183	-96.798%
2026-03-03	8.5000	9.9500	8.2500	9.9500	-4.785%	16	184	-96.985%
2026-03-02	8.1000	10.4500	8.1000	10.4500	-8.333%	14	174	-97.129%
2026-02-27	12.2000	12.5000	10.9500	11.4000	-31.818%	54	170	-97.368%
2026-02-26	16.8000	17.0100	15.6000	16.7200	+16.111%	8	136	-98.206%
2026-02-25	14.4000	14.4000	14.4000	14.4000	-7.097%	2	141	-97.917%
2026-02-24	14.1500	15.5000	14.1500	15.5000	+21.855%	6	141	-98.065%
2026-02-23	12.9900	12.9900	12.7200	12.7200	-10.106%	2	141	-97.642%
2026-02-20	12.9900	14.1600	12.9900	14.1500	-8.710%	9	140	-97.880%
2026-02-18	16.7900	17.2600	15.5000	15.5000	+3.333%	14	138	-98.065%
2026-02-17	14.4700	15.0000	14.4600	15.0000	+20.000%	3	148	-98.000%
2026-02-13	12.7300	12.7300	12.5000	12.5000	-5.660%	5	149	-97.600%
2026-02-12	15.2000	15.2000	13.0000	13.2500	-7.278%	12	149	-97.736%
2026-02-11	15.0000	15.0000	14.2900	14.2900	-15.991%	35	142	-97.901%
2026-02-10	16.7600	17.0100	16.7600	17.0100	+9.038%	2	131	-98.236%
2026-02-09	15.6000	15.6000	15.6000	15.6000	-1.015%	2	132	-98.077%
2026-02-06	13.0000	15.8200	13.0000	15.7600	+40.089%	35	130	-98.096%
2026-02-05	12.2500	12.2500	11.2500	11.2500	+0.897%	4	117	-97.333%
2026-02-04	13.1700	13.1700	11.1500	11.1500	-13.633%	11	118	-97.309%
2026-02-03	12.5000	13.0700	12.5000	12.9100	+51.882%	3	108	-97.676%
2026-01-29	9.5000	9.5000	8.5000	8.5000	-18.660%	19	109	-96.471%
2026-01-28	10.4500	10.4500	10.4500	10.4500	-4.128%	1	102	-97.129%
2026-01-26	11.4000	11.4000	10.9000	10.9000	-19.019%	6	101	-97.248%
2026-01-22	14.7500	14.7500	13.4600	13.4600	-2.464%	4	97	-97.771%
2026-01-21	13.8000	13.8000	13.8000	13.8000	+6.154%	1	100	-97.826%
2026-01-20	15.1000	15.1000	13.0000	13.0000	-20.245%	12	100	-97.692%
2026-01-15	16.0500	16.3000	16.0500	16.3000	+28.346%	3	88	-98.160%
2026-01-14	15.2500	15.2500	12.7000	12.7000	-20.625%	2	88	-97.638%
2026-01-12	16.4000	16.4000	15.9600	16.0000	-8.571%	12	86	-98.125%
2026-01-09	16.5900	17.5300	16.5900	17.5000	+2.941%	5	76	-98.286%
2026-01-08	16.9500	17.0000	16.9500	17.0000	-1.734%	10	74	-98.235%
2026-01-07	18.0000	18.0000	17.3000	17.3000	-3.081%	4	69	-98.266%
2026-01-06	16.4000	17.9300	15.9800	17.8500	+8.182%	7	65	-98.319%
2026-01-05	14.9500	17.0000	14.9500	16.5000	+15.385%	6	63	-98.182%
2025-12-29	14.7000	14.7000	14.3000	14.3000	-11.180%	6	63	-97.902%
2025-12-24	16.1000	16.1000	16.1000	16.1000	-2.778%	1	62	-98.137%
2025-12-22	16.5600	16.5600	16.5600	16.5600	+3.178%	1	62	-98.188%
2025-12-18	16.4300	16.4300	16.0500	16.0500	+8.961%	4	62	-98.131%
2025-12-16	14.4700	15.0100	14.4700	14.7300	+12.357%	8	58	-97.963%
2025-12-15	13.2000	13.2000	12.9500	13.1100	-5.683%	28	55	-97.712%
2025-12-12	13.9000	13.9000	13.9000	13.9000	+1.091%	1	46	-97.842%
2025-12-10	13.7500	13.7500	13.7500	13.7500	+3.930%	1	45	-97.818%
2025-12-09	13.2300	13.2300	13.2300	13.2300	+3.359%	1	45	-97.732%
2025-12-05	12.8000	12.8000	12.8000	12.8000	-14.667%	1	45	-97.656%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+26.582%	1	45	-98.000%
2025-11-28	11.8500	11.8500	11.8500	11.8500	+46.658%	1	46	-97.468%
2025-11-20	8.2000	8.2000	8.0800	8.0800	+6.737%	2	46	-96.287%
2025-11-17	8.0000	8.0000	7.5700	7.5700	-20.316%	5	48	-96.037%
2025-11-14	10.1000	10.1000	9.5000	9.5000	-14.414%	4	48	-96.842%
2025-11-12	11.0000	11.1000	11.0000	11.1000	+15.625%	2	52	-97.297%
2025-11-11	9.0000	9.6000	9.0000	9.6000	+4.918%	4	52	-96.875%
2025-10-30	9.1500	9.1500	9.1500	9.1500	-4.489%	2	50	-96.721%
2025-10-29	9.5800	9.5800	9.5800	9.5800	-10.467%	1	50	-96.868%
2025-10-27	10.7000	10.7000	10.7000	10.7000	+8.629%	11	40	-97.196%
2025-10-24	9.8500	9.8500	9.8500	9.8500	-19.723%	1	40	-96.954%
2025-10-20	12.2700	12.2700	12.2700	12.2700	+13.611%	1	40	-97.555%
2025-10-17	10.8000	10.8000	10.8000	10.8000	+9.533%	1	39	-97.222%
2025-10-16	9.5500	9.8600	9.5500	9.8600	-26.418%	4	39	-96.957%
2025-10-15	13.3500	13.4000	13.3500	13.4000	+11.853%	2	37	-97.761%
2025-10-10	11.9800	11.9800	11.9800	11.9800	-14.122%	1	37	-97.496%
2025-09-15	14.3500	14.3500	13.9500	13.9500	-11.709%	12	36	-97.849%
2025-09-08	16.7500	16.7500	15.8000	15.8000	0.000%	4	30	-98.101%
2025-09-04	15.8000	15.8000	15.8000	15.8000	+4.359%	2	32	-98.101%
2025-08-28	14.6500	15.1400	14.6500	15.1400	+11.734%	6	32	-98.018%
2025-08-22	13.5500	13.5500	13.5500	13.5500	+22.072%	2	29	-97.786%
2025-08-21	11.1000	11.1000	11.1000	11.1000	-3.478%	2	27	-97.297%
2025-08-12	11.5000	11.5000	11.5000	11.5000	+27.778%	2	27	-97.391%
2025-07-28	9.0000	9.0000	9.0000	9.0000	+9.091%	1	25	-96.667%
2025-07-25	8.2500	8.2500	8.2500	8.2500	+4.430%	3	25	-96.364%
2025-07-24	7.9000	7.9000	7.9000	7.9000	-15.957%	2	22	-96.203%
2025-07-18	9.4000	9.4000	9.4000	9.4000	+14.634%	1	22	-96.809%
2025-07-15	8.2000	8.2000	8.2000	8.2000	-5.202%	7	21	-96.341%
2025-07-11	8.6500	8.6500	8.6500	8.6500	-22.768%	7	14	-96.532%
2025-07-10	11.1100	11.2000	11.1100	11.2000	+83.607%	2	7	-97.321%
2025-06-30	6.3500	6.3500	6.1000	6.1000	0.000%	5	5	-95.082%