Dark

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

EOD

Jul 23, 2026

5.23-12.101%(-0.72)729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.1600	5.2300	4.1200	5.2300	-12.101%	729	1,862	0.000%
2026-07-22	6.1000	6.5000	5.8000	5.9500	-9.848%	22	1,644	-12.101%
2026-07-21	6.8000	6.8000	6.2500	6.6000	+10.924%	122	1,644	-20.758%
2026-07-20	6.6000	6.8300	5.9500	5.9500	+6.250%	258	1,606	-12.101%
2026-07-17	5.3000	6.6500	5.3000	5.6000	-21.678%	412	1,789	-6.607%
2026-07-16	6.2800	7.9500	6.2800	7.1500	-19.753%	451	1,517	-26.853%
2026-07-15	8.6000	9.7000	8.2300	8.9100	+3.006%	62	1,405	-41.302%
2026-07-14	8.1500	8.8500	8.1500	8.6500	+0.581%	36	1,432	-39.538%
2026-07-13	9.7900	10.0500	8.6000	8.6000	-27.119%	13	1,439	-39.186%
2026-07-10	12.1600	12.1600	11.8000	11.8000	-14.182%	2	1,440	-55.678%
2026-07-09	14.1000	14.1000	13.7500	13.7500	+26.728%	2	1,441	-61.964%
2026-07-08	11.0900	11.0900	10.8500	10.8500	-34.991%	27	1,442	-51.797%
2026-07-06	16.7000	16.8800	16.6600	16.6900	-3.915%	4	1,455	-68.664%
2026-07-02	18.3200	18.3200	17.3700	17.3700	-14.728%	6	1,454	-69.891%
2026-06-30	21.0500	21.0500	20.2100	20.3700	+4.408%	30	1,454	-74.325%
2026-06-29	18.9500	20.1700	18.9500	19.5100	-1.960%	42	1,456	-73.193%
2026-06-26	20.7300	20.7300	19.8000	19.9000	+5.739%	12	1,494	-73.719%
2026-06-25	17.6400	20.0200	17.6400	18.8200	+23.329%	25	1,503	-72.210%
2026-06-24	14.0000	16.0000	14.0000	15.2600	+44.645%	167	1,500	-65.727%
2026-06-23	10.0100	10.9500	9.5500	10.5500	+14.674%	264	1,442	-50.427%
2026-06-22	9.8900	10.0000	9.2000	9.2000	-6.027%	64	1,359	-43.152%
2026-06-18	10.5500	10.5500	9.7000	9.7900	+15.176%	147	1,340	-46.578%
2026-06-17	9.2200	9.5000	8.5000	8.5000	-16.667%	10	1,340	-38.471%
2026-06-16	12.0000	12.0000	10.1000	10.2000	-7.441%	72	1,340	-48.725%
2026-06-15	12.5800	12.5800	10.9500	11.0200	+19.783%	41	1,319	-52.541%
2026-06-12	8.5500	9.2500	8.5500	9.2000	+25.170%	9	1,319	-43.152%
2026-06-11	5.6600	7.3500	5.6600	7.3500	+44.118%	27	1,319	-28.844%
2026-06-05	5.1800	5.2500	5.1000	5.1000	-4.673%	3	1,319	+2.549%
2026-06-04	5.4500	5.4500	5.3500	5.3500	-3.604%	16	1,319	-2.243%
2026-06-03	6.0500	6.0500	5.5500	5.5500	-17.778%	212	1,305	-5.766%
2026-06-02	7.0500	7.0500	6.7500	6.7500	-19.162%	32	1,301	-22.519%
2026-06-01	7.5000	8.3500	7.0000	8.3500	-13.472%	32	1,282	-37.365%
2026-05-29	9.8000	10.5000	9.6500	9.6500	+3.209%	16	1,294	-45.803%
2026-05-28	7.6500	9.4500	7.6500	9.3500	-4.494%	32	1,285	-44.064%
2026-05-27	8.8600	9.7900	8.8000	9.7900	+55.644%	6	1,297	-46.578%
2026-05-26	6.2900	6.2900	6.2900	6.2900	+37.037%	1	1,299	-16.852%
2026-05-22	4.1500	4.5900	4.1500	4.5900	+9.026%	233	1,299	+13.943%
2026-05-21	3.7000	4.2100	3.5000	4.2100	+1.446%	10	1,234	+24.228%
2026-05-20	3.8500	4.1500	3.8500	4.1500	+102.439%	12	1,234	+26.024%
2026-05-19	2.5500	2.5500	2.0300	2.0500	-16.327%	9	1,234	+155.122%
2026-05-18	3.1500	3.1500	2.4500	2.4500	-12.500%	20	1,234	+113.469%
2026-05-15	2.8500	2.8500	2.8000	2.8000	-20.000%	54	1,234	+86.786%
2026-05-14	3.4000	3.5000	3.4000	3.5000	+1.449%	18	1,277	+49.429%
2026-05-13	3.3500	3.4500	3.3500	3.4500	0.000%	8	1,298	+51.594%
2026-05-12	3.2000	3.4500	3.2000	3.4500	-38.393%	3	1,298	+51.594%
2026-05-07	5.4100	5.6000	5.2000	5.6000	+18.896%	91	1,298	-6.607%
2026-05-06	4.5500	5.0000	4.4500	4.7100	+54.426%	10	1,252	+11.040%
2026-05-05	3.1500	3.3000	3.0500	3.0500	+7.018%	22	1,259	+71.475%
2026-05-04	3.3000	3.3500	2.8500	2.8500	-18.103%	64	1,274	+83.509%
2026-05-01	2.8800	3.9500	2.7000	3.4800	+25.632%	113	1,241	+50.287%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+10.800%	1	1,241	+88.809%
2026-04-29	2.6100	2.7000	2.4300	2.5000	-12.281%	26	1,242	+109.200%
2026-04-28	2.7500	3.0000	2.7500	2.8500	-12.308%	103	1,256	+83.509%
2026-04-27	3.4000	3.6000	3.2500	3.2500	-7.143%	119	1,254	+60.923%
2026-04-24	3.3000	3.5000	3.1500	3.5000	+11.111%	8	1,213	+49.429%
2026-04-23	3.5000	3.5000	3.1500	3.1500	0.000%	11	1,213	+66.032%
2026-04-22	3.6500	3.6500	3.1000	3.1500	-35.052%	36	1,213	+66.032%
2026-04-21	4.8500	5.1600	4.8000	4.8500	-6.731%	73	1,200	+7.835%
2026-04-20	5.7000	5.7000	5.2000	5.2000	-14.050%	51	1,200	+0.577%
2026-04-17	7.3300	7.8000	6.0500	6.0500	+43.365%	42	1,239	-13.554%
2026-04-16	4.0000	4.2200	4.0000	4.2200	+6.835%	7	1,257	+23.934%
2026-04-15	4.2700	4.2700	3.9500	3.9500	-16.842%	5	1,263	+32.405%
2026-04-14	4.9500	5.3000	4.7000	4.7500	+10.465%	50	1,268	+10.105%
2026-04-13	4.0000	4.3000	4.0000	4.3000	-9.474%	77	1,312	+21.628%
2026-04-10	5.2500	5.2500	4.7400	4.7500	-12.037%	43	1,289	+10.105%
2026-04-09	4.6000	5.7500	4.6000	5.4000	+2.662%	16	1,299	-3.148%
2026-04-08	7.3000	7.6000	5.2600	5.2600	+50.716%	36	1,306	-0.570%
2026-04-07	3.5700	3.7500	3.3500	3.4900	-18.837%	353	1,316	+49.857%
2026-04-06	4.7500	4.7500	4.1000	4.3000	-6.522%	139	1,385	+21.628%
2026-04-02	4.6500	4.7000	4.6000	4.6000	-22.034%	501	1,184	+13.696%
2026-04-01	5.9500	5.9500	5.9000	5.9000	+47.500%	4	1,184	-11.356%
2026-03-31	3.9000	4.0000	3.4000	4.0000	+17.647%	267	1,186	+30.750%
2026-03-30	3.8500	3.8500	3.4000	3.4000	-18.072%	13	1,259	+53.824%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-11.702%	15	1,247	+26.024%
2026-03-26	5.1000	5.1000	4.7000	4.7000	-5.051%	4	1,232	+11.277%
2026-03-25	6.2500	6.2500	4.9500	4.9500	-10.000%	251	1,236	+5.657%
2026-03-24	4.8500	5.5000	4.8500	5.5000	+1.852%	122	1,051	-4.909%
2026-03-23	5.3800	5.7000	5.3000	5.4000	+27.059%	15	941	-3.148%
2026-03-20	4.8000	4.9800	4.2500	4.2500	-19.048%	112	940	+23.059%
2026-03-19	4.4500	5.2500	4.4500	5.2500	-3.670%	36	929	-0.381%
2026-03-18	5.7400	5.7400	5.4300	5.4500	+15.957%	3	929	-4.037%
2026-03-16	4.5000	4.7000	4.3500	4.7000	+17.500%	29	929	+11.277%
2026-03-13	4.2500	4.2700	4.0000	4.0000	-9.091%	71	931	+30.750%
2026-03-12	4.3500	4.4000	4.3200	4.4000	-13.725%	139	930	+18.864%
2026-03-11	4.5000	5.1000	4.5000	5.1000	-3.774%	30	949	+2.549%
2026-03-10	5.4000	6.7500	5.3000	5.3000	-12.397%	86	950	-1.321%
2026-03-09	4.5100	6.0500	4.0000	6.0500	+7.080%	51	944	-13.554%
2026-03-06	5.1500	5.7500	5.1500	5.6500	-11.719%	17	921	-7.434%
2026-03-05	6.1000	6.4000	6.0000	6.4000	-30.811%	164	916	-18.281%
2026-03-04	9.2500	9.2500	9.2500	9.2500	+8.824%	1	909	-43.459%
2026-03-03	7.5000	8.5000	7.0000	8.5000	-6.077%	156	909	-38.471%
2026-03-02	7.8000	9.0500	7.8000	9.0500	-7.179%	293	759	-42.210%
2026-02-27	10.6100	10.6100	9.7500	9.7500	-23.228%	13	536	-46.359%
2026-02-25	12.7000	12.7000	12.7000	12.7000	-2.682%	2	543	-58.819%
2026-02-24	12.9500	13.0500	12.9500	13.0500	+12.500%	7	543	-59.923%
2026-02-19	11.5000	11.6500	11.4500	11.6000	-12.121%	19	536	-54.914%
2026-02-17	11.4000	13.2000	11.4000	13.2000	+21.659%	8	526	-60.379%
2026-02-13	11.1500	11.2500	10.8500	10.8500	-4.825%	5	520	-51.797%
2026-02-12	11.7000	11.8600	11.4000	11.4000	-15.743%	9	520	-54.123%
2026-02-09	13.5300	13.5300	13.5300	13.5300	+3.282%	2	520	-61.345%
2026-02-06	9.7500	13.1000	9.7500	13.1000	+20.404%	23	518	-60.076%
2026-02-04	9.9500	10.9100	9.4300	10.8800	-9.333%	447	518	-51.930%
2026-02-03	10.5000	12.0000	10.5000	12.0000	+30.152%	71	273	-56.417%
2026-02-02	8.8000	9.2200	8.5200	9.2200	+8.471%	27	202	-43.275%
2026-01-27	8.6000	8.6000	8.5000	8.5000	-31.062%	2	212	-38.471%
2026-01-22	12.3300	12.3300	12.3300	12.3300	+12.603%	1	214	-57.583%
2026-01-20	10.9500	10.9500	10.9500	10.9500	-21.842%	1	215	-52.237%
2026-01-16	14.0100	14.0100	14.0100	14.0100	+3.471%	1	214	-62.670%
2026-01-05	13.5400	13.5400	13.5400	13.5400	+1.652%	10	214	-61.374%
2025-12-31	13.3200	13.3200	13.3200	13.3200	-3.127%	3	203	-60.736%
2025-12-26	13.8000	13.8000	13.7500	13.7500	-3.169%	2	203	-61.964%
2025-12-24	14.2000	14.2000	14.2000	14.2000	-1.389%	60	178	-63.169%
2025-12-23	14.5500	14.5500	14.4000	14.4000	-7.395%	2	178	-63.681%
2025-12-22	15.5500	15.5500	15.3000	15.5500	+9.123%	118	181	-66.367%
2025-12-18	14.2500	14.2500	14.2500	14.2500	+0.070%	2	107	-63.298%
2025-12-17	14.2400	14.2400	14.2400	14.2400	+7.068%	2	107	-63.272%
2025-12-16	12.8700	13.3000	12.8700	13.3000	+18.750%	4	105	-60.677%
2025-12-15	11.4500	11.4500	11.1500	11.2000	+4.967%	4	103	-53.304%
2025-12-08	10.6700	10.6700	10.6700	10.6700	-12.181%	2	102	-50.984%
2025-12-04	12.1500	12.1500	12.1500	12.1500	-2.016%	1	101	-56.955%
2025-12-03	12.4000	12.4000	12.4000	12.4000	+17.536%	2	100	-57.823%
2025-11-28	10.5500	10.5500	10.5500	10.5500	+0.957%	1	100	-50.427%
2025-11-26	10.4500	10.4500	10.4500	10.4500	+40.646%	2	100	-49.952%
2025-11-24	7.4300	7.4300	7.4300	7.4300	-9.611%	1	100	-29.610%
2025-11-11	7.8000	8.2200	7.7500	8.2200	-8.667%	3	100	-36.375%
2025-11-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	101	-41.889%
2025-10-28	9.0000	9.0000	9.0000	9.0000	-23.077%	7	101	-41.889%
2025-10-15	11.7000	11.7000	11.7000	11.7000	+5.882%	1	94	-55.299%
2025-10-14	11.0500	11.1000	11.0000	11.0500	-8.375%	21	95	-52.670%
2025-09-15	12.1400	12.1400	12.0600	12.0600	-14.770%	14	84	-56.633%
2025-09-10	14.1500	14.1500	14.1500	14.1500	+1.071%	1	74	-63.039%
2025-09-08	14.0000	14.0000	14.0000	14.0000	+13.636%	8	73	-62.643%
2025-09-02	12.3200	12.3200	12.3200	12.3200	+28.333%	4	81	-57.549%
2025-08-21	9.6000	9.6000	9.6000	9.6000	-17.241%	2	81	-45.521%
2025-08-19	11.7000	11.7000	11.6000	11.6000	+4.977%	17	83	-54.914%
2025-08-15	11.0500	11.0500	11.0500	11.0500	+11.842%	2	75	-52.670%
2025-08-12	9.8800	9.8800	9.8800	9.8800	+59.355%	3	73	-47.065%
2025-08-08	6.2000	6.2000	6.2000	6.2000	+0.813%	10	70	-15.645%
2025-08-06	6.1500	6.1500	6.1500	6.1500	-16.327%	6	60	-14.959%
2025-07-24	6.8500	7.3500	6.8500	7.3500	-6.369%	16	54	-28.844%
2025-07-23	7.8500	7.8500	7.8500	7.8500	-1.875%	10	45	-33.376%
2025-07-17	8.5000	8.5000	8.0000	8.0000	+7.383%	7	35	-34.625%
2025-07-16	7.4500	7.4500	7.4500	7.4500	-1.974%	4	33	-29.799%
2025-07-11	7.6000	7.6000	7.6000	7.6000	-22.131%	24	29	-31.184%
2025-07-10	9.2500	9.7600	9.1500	9.7600	+54.921%	3	5	-46.414%
2025-07-07	6.3000	6.3000	6.3000	6.3000	0.000%	4	4	-16.984%