Dark

UAL20260918C125
UAL Sep 18 2026 125.00 Call (UAL260918C00125000)
option OPRA

EOD

Sep 11, 2026

0.0800+60.000%(+0.0300)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.1600	0.0100	0.0800	+60.000%	38	1,751	0.000%
2026-09-10	0.7800	0.7800	0.0500	0.0500	-37.500%	6	1,764	+60.000%
2026-09-09	0.1000	0.1000	0.0600	0.0800	-55.556%	13	1,765	0.000%
2026-09-08	0.2600	0.2600	0.1800	0.1800	-50.000%	2	1,773	-55.556%
2026-09-04	0.2200	0.3600	0.2200	0.3600	+38.462%	17	1,766	-77.778%
2026-09-03	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,766	-69.231%
2026-09-02	0.2500	0.3800	0.2300	0.2500	+47.059%	83	1,767	-68.000%
2026-09-01	0.2800	0.2800	0.1300	0.1700	-45.161%	103	1,769	-52.941%
2026-08-31	0.4000	0.4200	0.2800	0.3100	-60.256%	42	1,775	-74.194%
2026-08-28	1.0800	1.1000	0.7600	0.7800	-1.266%	67	1,772	-89.744%
2026-08-27	1.4300	1.4300	0.7900	0.7900	-54.857%	96	1,715	-89.873%
2026-08-26	2.4400	2.4400	1.7500	1.7500	-16.667%	121	1,670	-95.429%
2026-08-25	2.0000	2.2000	1.6700	2.1000	+60.305%	27	1,603	-96.190%
2026-08-24	1.4200	1.8400	1.3100	1.3100	-6.429%	18	1,602	-93.893%
2026-08-21	1.3100	1.4100	1.3100	1.4000	+25.000%	64	1,602	-94.286%
2026-08-20	1.6500	1.6500	1.0200	1.1200	-47.664%	311	1,571	-92.857%
2026-08-19	3.0700	3.0700	2.1400	2.1400	-35.152%	37	1,532	-96.262%
2026-08-18	4.3000	4.3500	3.2700	3.3000	-35.039%	12	1,512	-97.576%
2026-08-17	5.6500	5.9000	5.0800	5.0800	-21.846%	85	1,513	-98.425%
2026-08-14	7.0300	7.0300	6.5000	6.5000	-20.441%	16	1,557	-98.769%
2026-08-13	8.1300	8.1700	8.1300	8.1700	+20.147%	5	1,563	-99.021%
2026-08-12	6.8500	7.0000	6.3500	6.8000	-16.564%	21	1,566	-98.824%
2026-08-11	7.6200	8.2700	7.4200	8.1500	+13.986%	94	1,565	-99.018%
2026-08-10	8.5700	8.5700	7.1500	7.1500	-31.250%	97	1,580	-98.881%
2026-08-07	10.0000	10.5000	9.4500	10.4000	+1.662%	56	1,643	-99.231%
2026-08-06	11.9000	13.4500	10.1800	10.2300	-22.500%	303	1,681	-99.218%
2026-08-05	14.9900	15.0000	13.2000	13.2000	-5.036%	40	1,704	-99.394%
2026-08-04	12.7500	13.9000	12.2600	13.9000	+30.762%	37	1,684	-99.424%
2026-08-03	9.0000	11.9000	9.0000	10.6300	+42.685%	114	1,674	-99.247%
2026-07-31	7.5000	7.7500	7.3900	7.4500	-13.372%	14	1,633	-98.926%
2026-07-30	7.7500	8.6000	7.5300	8.6000	+14.973%	255	1,625	-99.070%
2026-07-29	7.7000	7.7000	7.4000	7.4800	-14.023%	10	1,740	-98.930%
2026-07-28	7.0500	8.9800	7.0500	8.7000	+24.464%	68	1,740	-99.080%
2026-07-27	8.6300	8.6300	6.4500	6.9900	+7.538%	26	1,727	-98.856%
2026-07-24	5.7000	8.0000	5.7000	6.5000	+24.283%	169	1,708	-98.769%
2026-07-23	4.1600	5.2300	4.1200	5.2300	-12.101%	729	1,862	-98.470%
2026-07-22	6.1000	6.5000	5.8000	5.9500	-9.848%	22	1,644	-98.655%
2026-07-21	6.8000	6.8000	6.2500	6.6000	+10.924%	122	1,644	-98.788%
2026-07-20	6.6000	6.8300	5.9500	5.9500	+6.250%	258	1,606	-98.655%
2026-07-17	5.3000	6.6500	5.3000	5.6000	-21.678%	412	1,789	-98.571%
2026-07-16	6.2800	7.9500	6.2800	7.1500	-19.753%	451	1,517	-98.881%
2026-07-15	8.6000	9.7000	8.2300	8.9100	+3.006%	62	1,405	-99.102%
2026-07-14	8.1500	8.8500	8.1500	8.6500	+0.581%	36	1,432	-99.075%
2026-07-13	9.7900	10.0500	8.6000	8.6000	-27.119%	13	1,439	-99.070%
2026-07-10	12.1600	12.1600	11.8000	11.8000	-14.182%	2	1,440	-99.322%
2026-07-09	14.1000	14.1000	13.7500	13.7500	+26.728%	2	1,441	-99.418%
2026-07-08	11.0900	11.0900	10.8500	10.8500	-34.991%	27	1,442	-99.263%
2026-07-06	16.7000	16.8800	16.6600	16.6900	-3.915%	4	1,455	-99.521%
2026-07-02	18.3200	18.3200	17.3700	17.3700	-14.728%	6	1,454	-99.539%
2026-06-30	21.0500	21.0500	20.2100	20.3700	+4.408%	30	1,454	-99.607%
2026-06-29	18.9500	20.1700	18.9500	19.5100	-1.960%	42	1,456	-99.590%
2026-06-26	20.7300	20.7300	19.8000	19.9000	+5.739%	12	1,494	-99.598%
2026-06-25	17.6400	20.0200	17.6400	18.8200	+23.329%	25	1,503	-99.575%
2026-06-24	14.0000	16.0000	14.0000	15.2600	+44.645%	167	1,500	-99.476%
2026-06-23	10.0100	10.9500	9.5500	10.5500	+14.674%	264	1,442	-99.242%
2026-06-22	9.8900	10.0000	9.2000	9.2000	-6.027%	64	1,359	-99.130%
2026-06-18	10.5500	10.5500	9.7000	9.7900	+15.176%	147	1,340	-99.183%
2026-06-17	9.2200	9.5000	8.5000	8.5000	-16.667%	10	1,340	-99.059%
2026-06-16	12.0000	12.0000	10.1000	10.2000	-7.441%	72	1,340	-99.216%
2026-06-15	12.5800	12.5800	10.9500	11.0200	+19.783%	41	1,319	-99.274%
2026-06-12	8.5500	9.2500	8.5500	9.2000	+25.170%	9	1,319	-99.130%
2026-06-11	5.6600	7.3500	5.6600	7.3500	+44.118%	27	1,319	-98.912%
2026-06-05	5.1800	5.2500	5.1000	5.1000	-4.673%	3	1,319	-98.431%
2026-06-04	5.4500	5.4500	5.3500	5.3500	-3.604%	16	1,319	-98.505%
2026-06-03	6.0500	6.0500	5.5500	5.5500	-17.778%	212	1,305	-98.559%
2026-06-02	7.0500	7.0500	6.7500	6.7500	-19.162%	32	1,301	-98.815%
2026-06-01	7.5000	8.3500	7.0000	8.3500	-13.472%	32	1,282	-99.042%
2026-05-29	9.8000	10.5000	9.6500	9.6500	+3.209%	16	1,294	-99.171%
2026-05-28	7.6500	9.4500	7.6500	9.3500	-4.494%	32	1,285	-99.144%
2026-05-27	8.8600	9.7900	8.8000	9.7900	+55.644%	6	1,297	-99.183%
2026-05-26	6.2900	6.2900	6.2900	6.2900	+37.037%	1	1,299	-98.728%
2026-05-22	4.1500	4.5900	4.1500	4.5900	+9.026%	233	1,299	-98.257%
2026-05-21	3.7000	4.2100	3.5000	4.2100	+1.446%	10	1,234	-98.100%
2026-05-20	3.8500	4.1500	3.8500	4.1500	+102.439%	12	1,234	-98.072%
2026-05-19	2.5500	2.5500	2.0300	2.0500	-16.327%	9	1,234	-96.098%
2026-05-18	3.1500	3.1500	2.4500	2.4500	-12.500%	20	1,234	-96.735%
2026-05-15	2.8500	2.8500	2.8000	2.8000	-20.000%	54	1,234	-97.143%
2026-05-14	3.4000	3.5000	3.4000	3.5000	+1.449%	18	1,277	-97.714%
2026-05-13	3.3500	3.4500	3.3500	3.4500	0.000%	8	1,298	-97.681%
2026-05-12	3.2000	3.4500	3.2000	3.4500	-38.393%	3	1,298	-97.681%
2026-05-07	5.4100	5.6000	5.2000	5.6000	+18.896%	91	1,298	-98.571%
2026-05-06	4.5500	5.0000	4.4500	4.7100	+54.426%	10	1,252	-98.301%
2026-05-05	3.1500	3.3000	3.0500	3.0500	+7.018%	22	1,259	-97.377%
2026-05-04	3.3000	3.3500	2.8500	2.8500	-18.103%	64	1,274	-97.193%
2026-05-01	2.8800	3.9500	2.7000	3.4800	+25.632%	113	1,241	-97.701%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+10.800%	1	1,241	-97.112%
2026-04-29	2.6100	2.7000	2.4300	2.5000	-12.281%	26	1,242	-96.800%
2026-04-28	2.7500	3.0000	2.7500	2.8500	-12.308%	103	1,256	-97.193%
2026-04-27	3.4000	3.6000	3.2500	3.2500	-7.143%	119	1,254	-97.538%
2026-04-24	3.3000	3.5000	3.1500	3.5000	+11.111%	8	1,213	-97.714%
2026-04-23	3.5000	3.5000	3.1500	3.1500	0.000%	11	1,213	-97.460%
2026-04-22	3.6500	3.6500	3.1000	3.1500	-35.052%	36	1,213	-97.460%
2026-04-21	4.8500	5.1600	4.8000	4.8500	-6.731%	73	1,200	-98.351%
2026-04-20	5.7000	5.7000	5.2000	5.2000	-14.050%	51	1,200	-98.462%
2026-04-17	7.3300	7.8000	6.0500	6.0500	+43.365%	42	1,239	-98.678%
2026-04-16	4.0000	4.2200	4.0000	4.2200	+6.835%	7	1,257	-98.104%
2026-04-15	4.2700	4.2700	3.9500	3.9500	-16.842%	5	1,263	-97.975%
2026-04-14	4.9500	5.3000	4.7000	4.7500	+10.465%	50	1,268	-98.316%
2026-04-13	4.0000	4.3000	4.0000	4.3000	-9.474%	77	1,312	-98.140%
2026-04-10	5.2500	5.2500	4.7400	4.7500	-12.037%	43	1,289	-98.316%
2026-04-09	4.6000	5.7500	4.6000	5.4000	+2.662%	16	1,299	-98.519%
2026-04-08	7.3000	7.6000	5.2600	5.2600	+50.716%	36	1,306	-98.479%
2026-04-07	3.5700	3.7500	3.3500	3.4900	-18.837%	353	1,316	-97.708%
2026-04-06	4.7500	4.7500	4.1000	4.3000	-6.522%	139	1,385	-98.140%
2026-04-02	4.6500	4.7000	4.6000	4.6000	-22.034%	501	1,184	-98.261%
2026-04-01	5.9500	5.9500	5.9000	5.9000	+47.500%	4	1,184	-98.644%
2026-03-31	3.9000	4.0000	3.4000	4.0000	+17.647%	267	1,186	-98.000%
2026-03-30	3.8500	3.8500	3.4000	3.4000	-18.072%	13	1,259	-97.647%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-11.702%	15	1,247	-98.072%
2026-03-26	5.1000	5.1000	4.7000	4.7000	-5.051%	4	1,232	-98.298%
2026-03-25	6.2500	6.2500	4.9500	4.9500	-10.000%	251	1,236	-98.384%
2026-03-24	4.8500	5.5000	4.8500	5.5000	+1.852%	122	1,051	-98.545%
2026-03-23	5.3800	5.7000	5.3000	5.4000	+27.059%	15	941	-98.519%
2026-03-20	4.8000	4.9800	4.2500	4.2500	-19.048%	112	940	-98.118%
2026-03-19	4.4500	5.2500	4.4500	5.2500	-3.670%	36	929	-98.476%
2026-03-18	5.7400	5.7400	5.4300	5.4500	+15.957%	3	929	-98.532%
2026-03-16	4.5000	4.7000	4.3500	4.7000	+17.500%	29	929	-98.298%
2026-03-13	4.2500	4.2700	4.0000	4.0000	-9.091%	71	931	-98.000%
2026-03-12	4.3500	4.4000	4.3200	4.4000	-13.725%	139	930	-98.182%
2026-03-11	4.5000	5.1000	4.5000	5.1000	-3.774%	30	949	-98.431%
2026-03-10	5.4000	6.7500	5.3000	5.3000	-12.397%	86	950	-98.491%
2026-03-09	4.5100	6.0500	4.0000	6.0500	+7.080%	51	944	-98.678%
2026-03-06	5.1500	5.7500	5.1500	5.6500	-11.719%	17	921	-98.584%
2026-03-05	6.1000	6.4000	6.0000	6.4000	-30.811%	164	916	-98.750%
2026-03-04	9.2500	9.2500	9.2500	9.2500	+8.824%	1	909	-99.135%
2026-03-03	7.5000	8.5000	7.0000	8.5000	-6.077%	156	909	-99.059%
2026-03-02	7.8000	9.0500	7.8000	9.0500	-7.179%	293	759	-99.116%
2026-02-27	10.6100	10.6100	9.7500	9.7500	-23.228%	13	536	-99.179%
2026-02-25	12.7000	12.7000	12.7000	12.7000	-2.682%	2	543	-99.370%
2026-02-24	12.9500	13.0500	12.9500	13.0500	+12.500%	7	543	-99.387%
2026-02-19	11.5000	11.6500	11.4500	11.6000	-12.121%	19	536	-99.310%
2026-02-17	11.4000	13.2000	11.4000	13.2000	+21.659%	8	526	-99.394%
2026-02-13	11.1500	11.2500	10.8500	10.8500	-4.825%	5	520	-99.263%
2026-02-12	11.7000	11.8600	11.4000	11.4000	-15.743%	9	520	-99.298%
2026-02-09	13.5300	13.5300	13.5300	13.5300	+3.282%	2	520	-99.409%
2026-02-06	9.7500	13.1000	9.7500	13.1000	+20.404%	23	518	-99.389%
2026-02-04	9.9500	10.9100	9.4300	10.8800	-9.333%	447	518	-99.265%
2026-02-03	10.5000	12.0000	10.5000	12.0000	+30.152%	71	273	-99.333%
2026-02-02	8.8000	9.2200	8.5200	9.2200	+8.471%	27	202	-99.132%
2026-01-27	8.6000	8.6000	8.5000	8.5000	-31.062%	2	212	-99.059%
2026-01-22	12.3300	12.3300	12.3300	12.3300	+12.603%	1	214	-99.351%
2026-01-20	10.9500	10.9500	10.9500	10.9500	-21.842%	1	215	-99.269%
2026-01-16	14.0100	14.0100	14.0100	14.0100	+3.471%	1	214	-99.429%
2026-01-05	13.5400	13.5400	13.5400	13.5400	+1.652%	10	214	-99.409%
2025-12-31	13.3200	13.3200	13.3200	13.3200	-3.127%	3	203	-99.399%
2025-12-26	13.8000	13.8000	13.7500	13.7500	-3.169%	2	203	-99.418%
2025-12-24	14.2000	14.2000	14.2000	14.2000	-1.389%	60	178	-99.437%
2025-12-23	14.5500	14.5500	14.4000	14.4000	-7.395%	2	178	-99.444%
2025-12-22	15.5500	15.5500	15.3000	15.5500	+9.123%	118	181	-99.486%
2025-12-18	14.2500	14.2500	14.2500	14.2500	+0.070%	2	107	-99.439%
2025-12-17	14.2400	14.2400	14.2400	14.2400	+7.068%	2	107	-99.438%
2025-12-16	12.8700	13.3000	12.8700	13.3000	+18.750%	4	105	-99.398%
2025-12-15	11.4500	11.4500	11.1500	11.2000	+4.967%	4	103	-99.286%
2025-12-08	10.6700	10.6700	10.6700	10.6700	-12.181%	2	102	-99.250%
2025-12-04	12.1500	12.1500	12.1500	12.1500	-2.016%	1	101	-99.342%
2025-12-03	12.4000	12.4000	12.4000	12.4000	+17.536%	2	100	-99.355%
2025-11-28	10.5500	10.5500	10.5500	10.5500	+0.957%	1	100	-99.242%
2025-11-26	10.4500	10.4500	10.4500	10.4500	+40.646%	2	100	-99.234%
2025-11-24	7.4300	7.4300	7.4300	7.4300	-9.611%	1	100	-98.923%
2025-11-11	7.8000	8.2200	7.7500	8.2200	-8.667%	3	100	-99.027%
2025-11-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	101	-99.111%
2025-10-28	9.0000	9.0000	9.0000	9.0000	-23.077%	7	101	-99.111%
2025-10-15	11.7000	11.7000	11.7000	11.7000	+5.882%	1	94	-99.316%
2025-10-14	11.0500	11.1000	11.0000	11.0500	-8.375%	21	95	-99.276%
2025-09-15	12.1400	12.1400	12.0600	12.0600	-14.770%	14	84	-99.337%
2025-09-10	14.1500	14.1500	14.1500	14.1500	+1.071%	1	74	-99.435%
2025-09-08	14.0000	14.0000	14.0000	14.0000	+13.636%	8	73	-99.429%
2025-09-02	12.3200	12.3200	12.3200	12.3200	+28.333%	4	81	-99.351%
2025-08-21	9.6000	9.6000	9.6000	9.6000	-17.241%	2	81	-99.167%
2025-08-19	11.7000	11.7000	11.6000	11.6000	+4.977%	17	83	-99.310%
2025-08-15	11.0500	11.0500	11.0500	11.0500	+11.842%	2	75	-99.276%
2025-08-12	9.8800	9.8800	9.8800	9.8800	+59.355%	3	73	-99.190%
2025-08-08	6.2000	6.2000	6.2000	6.2000	+0.813%	10	70	-98.710%
2025-08-06	6.1500	6.1500	6.1500	6.1500	-16.327%	6	60	-98.699%
2025-07-24	6.8500	7.3500	6.8500	7.3500	-6.369%	16	54	-98.912%
2025-07-23	7.8500	7.8500	7.8500	7.8500	-1.875%	10	45	-98.981%
2025-07-17	8.5000	8.5000	8.0000	8.0000	+7.383%	7	35	-99.000%
2025-07-16	7.4500	7.4500	7.4500	7.4500	-1.974%	4	33	-98.926%
2025-07-11	7.6000	7.6000	7.6000	7.6000	-22.131%	24	29	-98.947%
2025-07-10	9.2500	9.7600	9.1500	9.7600	+54.921%	3	5	-99.180%
2025-07-07	6.3000	6.3000	6.3000	6.3000	0.000%	4	4	-98.730%