Dark

UAL20260918C130
UAL Sep 18 2026 130.00 Call (UAL260918C00130000)
option OPRA

EOD

Sep 11, 2026

0.0400+300.000%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0600	0.0100	0.0400	+300.000%	14	4,350	0.000%
2026-09-10	0.7500	0.7500	0.0100	0.0100	-83.333%	24	4,355	+300.000%
2026-09-09	0.0300	0.0600	0.0200	0.0600	+50.000%	7	4,376	-33.333%
2026-09-08	0.0100	0.0400	0.0100	0.0400	-60.000%	10	4,378	0.000%
2026-09-04	0.0900	0.1000	0.0900	0.1000	+42.857%	8	4,386	-60.000%
2026-09-03	0.0800	0.1000	0.0500	0.0700	-41.667%	16	4,386	-42.857%
2026-09-02	0.1200	0.1500	0.1100	0.1200	+50.000%	16	4,398	-66.667%
2026-09-01	0.1300	0.1300	0.0700	0.0800	-38.462%	26	4,401	-50.000%
2026-08-31	0.2200	0.2200	0.1300	0.1300	-56.667%	12	4,422	-69.231%
2026-08-28	0.4900	0.4900	0.2400	0.3000	-21.053%	243	4,432	-86.667%
2026-08-27	0.6700	0.6700	0.3800	0.3800	-54.217%	26	4,433	-89.474%
2026-08-26	1.6000	1.6000	0.8300	0.8300	-36.641%	118	4,434	-95.181%
2026-08-25	0.7500	1.3300	0.6100	1.3100	+81.944%	39	4,434	-96.947%
2026-08-24	1.1000	1.1000	0.6500	0.7200	+16.129%	125	4,424	-94.444%
2026-08-21	1.0400	1.0400	0.6200	0.6200	-16.216%	429	4,452	-93.548%
2026-08-20	0.8700	0.8700	0.5500	0.7400	-32.727%	286	4,626	-94.595%
2026-08-19	2.0000	2.0000	1.1000	1.1000	-41.489%	135	4,648	-96.364%
2026-08-18	2.7800	2.7800	1.8800	1.8800	-42.154%	735	4,711	-97.872%
2026-08-17	4.1500	4.1500	3.2500	3.2500	-26.136%	66	4,474	-98.769%
2026-08-14	4.7000	5.3300	4.2500	4.4000	-12.000%	65	4,505	-99.091%
2026-08-13	5.0500	5.7500	4.9500	5.0000	+3.306%	344	4,497	-99.200%
2026-08-12	5.7500	5.7500	4.6000	4.8400	-3.200%	24	4,282	-99.174%
2026-08-11	5.6500	5.8100	5.0000	5.0000	0.000%	482	4,278	-99.200%
2026-08-10	6.5500	6.5500	5.0000	5.0000	-34.211%	143	3,916	-99.200%
2026-08-07	6.8500	7.7200	6.8500	7.6000	-7.990%	41	3,812	-99.474%
2026-08-06	9.7000	9.7000	8.2600	8.2600	-20.957%	20	3,840	-99.516%
2026-08-05	10.8000	11.8500	10.4500	10.4500	-1.693%	223	3,850	-99.617%
2026-08-04	10.1800	11.0000	9.2800	10.6300	+28.072%	66	3,976	-99.624%
2026-08-03	6.5000	9.0500	6.5000	8.3000	+66.000%	542	4,005	-99.518%
2026-07-31	5.4000	5.8000	5.0000	5.0000	-21.260%	595	4,376	-99.200%
2026-07-30	5.5000	6.3500	5.5000	6.3500	+33.684%	22	3,867	-99.370%
2026-07-29	5.7000	6.5500	4.7500	4.7500	-28.030%	3,148	3,869	-99.158%
2026-07-28	5.0000	7.0000	5.0000	6.6000	+38.947%	46	4,207	-99.394%
2026-07-27	6.5200	6.5200	4.7500	4.7500	+6.742%	51	4,202	-99.158%
2026-07-24	4.2500	6.0500	4.2500	4.4500	+15.584%	26	4,175	-99.101%
2026-07-23	2.9800	3.8500	2.9000	3.8500	-12.500%	3,034	4,177	-98.961%
2026-07-22	4.0000	4.7000	4.0000	4.4000	-7.368%	39	1,845	-99.091%
2026-07-21	4.9500	4.9500	4.5500	4.7500	+6.982%	44	1,870	-99.158%
2026-07-20	4.5000	5.2000	4.3000	4.4400	+5.714%	22	1,906	-99.099%
2026-07-17	3.9500	4.8000	3.8500	4.2000	-12.317%	163	1,917	-99.048%
2026-07-16	5.2000	6.0500	4.5300	4.7900	-25.389%	170	1,829	-99.165%
2026-07-15	7.0000	7.5300	5.8500	6.4200	+3.215%	59	1,834	-99.377%
2026-07-14	6.2000	7.0000	6.2000	6.2200	-14.911%	64	1,803	-99.357%
2026-07-13	8.6000	8.6000	7.0500	7.3100	-24.639%	40	1,798	-99.453%
2026-07-10	9.9300	10.1500	9.6500	9.7000	-17.447%	173	1,798	-99.588%
2026-07-09	12.5400	12.5400	11.7500	11.7500	+10.849%	7	1,853	-99.660%
2026-07-08	9.2500	10.6000	7.9700	10.6000	-9.013%	164	1,862	-99.623%
2026-07-07	12.2500	12.2500	11.6500	11.6500	-22.282%	4	1,805	-99.657%
2026-07-06	15.0900	15.0900	14.9900	14.9900	+4.825%	85	1,802	-99.733%
2026-07-02	14.3000	14.3000	14.3000	14.3000	-14.881%	1	1,876	-99.720%
2026-06-30	17.3500	17.8000	16.8000	16.8000	+4.348%	64	1,876	-99.762%
2026-06-29	16.5000	16.6800	16.1000	16.1000	-9.398%	16	1,876	-99.752%
2026-06-26	16.2500	17.8500	16.2500	17.7700	+13.401%	12	1,887	-99.775%
2026-06-25	16.8500	18.2800	15.6100	15.6700	+21.004%	18	1,888	-99.745%
2026-06-24	10.5000	13.3000	10.5000	12.9500	+54.167%	282	1,893	-99.691%
2026-06-23	8.3000	8.9500	8.3000	8.4000	+6.329%	28	1,714	-99.524%
2026-06-22	8.0300	8.0300	7.9000	7.9000	+3.947%	21	1,705	-99.494%
2026-06-18	8.3500	8.4100	7.6000	7.6000	+10.145%	32	1,688	-99.474%
2026-06-17	7.2500	7.6500	6.8500	6.9000	-16.364%	25	1,688	-99.420%
2026-06-16	8.4000	8.5500	8.2500	8.2500	-7.821%	61	1,688	-99.515%
2026-06-15	11.8000	11.8000	8.4500	8.9500	+16.234%	61	1,679	-99.553%
2026-06-12	6.4000	7.7000	6.4000	7.7000	+78.654%	7	1,679	-99.481%
2026-06-11	4.3200	4.3300	4.3100	4.3100	-7.709%	25	1,679	-99.072%
2026-06-09	5.4700	5.7300	4.6700	4.6700	+15.309%	880	1,654	-99.143%
2026-06-08	4.0500	4.0500	4.0500	4.0500	-1.220%	1	1,455	-99.012%
2026-06-05	4.3200	4.3200	3.8800	4.1000	-5.747%	8	1,456	-99.024%
2026-06-04	4.6500	4.6500	4.3500	4.3500	-21.338%	16	1,462	-99.080%
2026-06-02	5.7000	5.7000	5.4500	5.5300	-17.463%	10	1,455	-99.277%
2026-06-01	6.2500	6.8500	5.7800	6.7000	-15.190%	185	1,455	-99.403%
2026-05-29	8.1000	8.4500	7.9000	7.9000	0.000%	28	1,433	-99.494%
2026-05-28	8.2500	8.2500	7.6000	7.9000	+8.966%	110	1,438	-99.494%
2026-05-27	6.4500	8.3500	6.4500	7.2500	+49.793%	128	1,364	-99.448%
2026-05-26	5.2500	5.3000	4.8400	4.8400	+31.165%	20	1,378	-99.174%
2026-05-22	3.1600	3.6900	3.1500	3.6900	+5.429%	203	1,378	-98.916%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,213	-98.857%
2026-05-20	3.0000	3.1600	3.0000	3.1500	+45.833%	6	1,213	-98.730%
2026-05-18	2.1600	2.1600	2.1600	2.1600	-17.871%	3	1,215	-98.148%
2026-05-14	2.6600	2.6600	2.6300	2.6300	-5.735%	26	1,215	-98.479%
2026-05-13	2.7900	2.7900	2.7900	2.7900	-38.546%	5	1,215	-98.566%
2026-05-07	4.4900	4.5500	4.0500	4.5400	+21.067%	663	1,215	-99.119%
2026-05-06	3.7500	3.8000	3.4500	3.7500	+54.959%	23	904	-98.933%
2026-05-04	2.5200	2.6700	2.4000	2.4200	-12.000%	60	917	-98.347%
2026-05-01	2.9900	2.9900	2.7500	2.7500	+24.434%	37	914	-98.545%
2026-04-30	2.3000	2.3100	2.2100	2.2100	+2.791%	12	914	-98.190%
2026-04-29	2.0700	2.1500	1.9300	2.1500	-5.702%	9	915	-98.140%
2026-04-28	2.4900	2.4900	2.2500	2.2800	-12.977%	25	915	-98.246%
2026-04-27	3.0000	3.0000	2.5800	2.6200	-6.429%	60	915	-98.473%
2026-04-24	2.7700	2.9000	2.4900	2.8000	+8.108%	35	886	-98.571%
2026-04-23	2.7000	3.0000	2.4300	2.5900	+2.778%	68	868	-98.456%
2026-04-22	3.3200	3.3200	2.4200	2.5200	-35.385%	236	796	-98.413%
2026-04-21	4.3500	4.3500	3.5900	3.9000	-12.360%	145	528	-98.974%
2026-04-20	5.0000	5.0000	4.3500	4.4500	-11.000%	48	528	-99.101%
2026-04-17	6.1000	6.1000	5.0000	5.0000	+51.515%	39	487	-99.200%
2026-04-16	3.2500	3.6000	3.1000	3.3000	+3.774%	109	453	-98.788%
2026-04-15	3.4000	3.5000	3.1800	3.1800	-17.617%	62	378	-98.742%
2026-04-14	4.3000	4.3500	3.7900	3.8600	+11.884%	16	334	-98.964%
2026-04-13	3.2500	3.4600	3.2500	3.4500	-10.390%	17	327	-98.841%
2026-04-10	4.4000	4.4000	3.8500	3.8500	-12.500%	29	322	-98.961%
2026-04-09	3.8000	4.6000	3.8000	4.4000	-1.786%	9	303	-99.091%
2026-04-08	6.0000	6.0000	4.4800	4.4800	+52.381%	19	302	-99.107%
2026-04-07	2.7400	2.9400	2.7400	2.9400	-14.783%	2	302	-98.639%
2026-04-06	3.6500	3.6500	3.4500	3.4500	-30.162%	9	302	-98.841%
2026-04-01	4.9400	4.9400	4.9400	4.9400	+59.355%	2	302	-99.190%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+13.139%	1	302	-98.710%
2026-03-30	3.2000	3.2000	2.6900	2.7400	-26.933%	90	302	-98.540%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-6.250%	6	309	-98.933%
2026-03-26	4.1500	4.2500	3.9000	4.0000	-3.614%	9	309	-99.000%
2026-03-25	5.1000	5.1000	4.1500	4.1500	-3.488%	35	313	-99.036%
2026-03-23	4.5000	4.7000	4.3000	4.3000	+4.878%	28	331	-99.070%
2026-03-19	4.1000	4.1000	4.1000	4.1000	+13.889%	1	327	-99.024%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-6.494%	10	327	-98.889%
2026-03-12	3.7000	3.8500	3.7000	3.8500	-3.990%	102	327	-98.961%
2026-03-11	4.0900	4.2000	4.0100	4.0100	-10.889%	30	346	-99.002%
2026-03-10	5.0500	5.2900	4.5000	4.5000	-14.286%	55	376	-99.111%
2026-03-09	3.8000	5.2500	3.3200	5.2500	+11.702%	95	425	-99.238%
2026-03-06	4.6000	4.7500	4.6000	4.7000	-32.857%	6	405	-99.149%
2026-03-04	7.7000	7.7000	7.0000	7.0000	-10.828%	102	405	-99.429%
2026-03-03	6.0000	7.8500	5.9000	7.8500	+6.081%	13	432	-99.490%
2026-03-02	6.0200	7.4000	6.0200	7.4000	-10.843%	3	432	-99.459%
2026-02-27	8.9500	8.9500	8.2500	8.3000	-34.127%	209	431	-99.518%
2026-02-26	12.9000	12.9000	12.6000	12.6000	+18.868%	5	231	-99.683%
2026-02-25	10.6000	10.6000	10.6000	10.6000	-6.195%	2	231	-99.623%
2026-02-24	11.2500	11.3000	11.2500	11.3000	+13.000%	7	231	-99.646%
2026-02-19	10.6500	10.9000	10.0000	10.0000	-16.667%	9	231	-99.600%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+28.342%	2	231	-99.667%
2026-02-13	9.3500	9.3500	9.3500	9.3500	-6.030%	2	231	-99.572%
2026-02-12	9.9500	9.9500	9.9500	9.9500	-18.040%	7	231	-99.598%
2026-02-11	12.2800	12.2800	12.1400	12.1400	-3.651%	2	224	-99.671%
2026-02-10	13.1500	13.1500	12.6000	12.6000	+2.857%	96	224	-99.683%
2026-02-09	12.2500	12.2500	12.2500	12.2500	+35.359%	2	148	-99.673%
2026-02-03	9.0500	9.0500	9.0500	9.0500	+20.989%	1	148	-99.558%
2026-02-02	7.5100	7.5100	7.4800	7.4800	+27.863%	2	148	-99.465%
2026-01-30	6.2400	6.2400	5.8500	5.8500	-52.245%	14	149	-99.316%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-6.915%	1	138	-99.673%
2026-01-09	13.1600	13.1600	13.1600	13.1600	+24.621%	7	137	-99.696%
2025-12-29	10.5600	10.5600	10.5600	10.5600	-19.389%	1	137	-99.621%
2025-12-22	13.1000	13.1000	13.1000	13.1000	+7.026%	1	138	-99.695%
2025-12-17	13.2500	13.2500	12.2400	12.2400	+24.898%	4	138	-99.673%
2025-12-15	9.7900	9.8200	9.7000	9.8000	-2.000%	4	140	-99.592%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-3.288%	1	140	-99.600%
2025-12-04	10.6800	10.6800	10.3400	10.3400	-9.773%	2	140	-99.613%
2025-12-03	10.7100	11.4600	10.7100	11.4600	+22.567%	2	141	-99.651%
2025-12-02	9.3500	9.3500	9.3500	9.3500	+7.471%	7	141	-99.572%
2025-11-28	8.7000	8.7000	8.7000	8.7000	+19.505%	2	141	-99.540%
2025-10-31	7.2800	7.2800	7.2800	7.2800	+4.748%	1	140	-99.451%
2025-10-23	6.9500	6.9500	6.9500	6.9500	-20.115%	19	140	-99.424%
2025-10-13	8.7000	8.7000	8.7000	8.7000	+2.353%	3	142	-99.540%
2025-10-10	8.4500	8.5000	8.4500	8.5000	+26.866%	28	145	-99.529%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+4.688%	14	124	-99.403%
2025-10-01	6.9000	6.9000	6.4000	6.4000	-30.811%	2	110	-99.375%
2025-09-25	9.2500	9.2500	9.2500	9.2500	-26.295%	2	109	-99.568%
2025-09-11	12.5500	12.5500	12.5500	12.5500	+3.292%	14	109	-99.681%
2025-09-08	12.1500	12.1500	12.1500	12.1500	+13.551%	3	110	-99.671%
2025-08-26	10.5500	10.7000	10.5500	10.7000	+2.885%	2	109	-99.626%
2025-08-25	10.4000	10.4000	10.4000	10.4000	+5.906%	1	109	-99.615%
2025-08-18	9.8200	9.8200	9.8200	9.8200	+16.213%	1	108	-99.593%
2025-08-12	8.4500	8.4500	8.4500	8.4500	+42.017%	1	108	-99.527%
2025-08-11	5.9500	5.9500	5.9500	5.9500	-8.462%	3	107	-99.328%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-7.539%	1	105	-99.385%
2025-07-24	6.8300	7.0300	6.8300	7.0300	+6.515%	2	104	-99.431%
2025-07-22	6.6000	6.6000	6.6000	6.6000	-10.204%	3	104	-99.394%
2025-07-21	7.3500	7.3500	7.3500	7.3500	+1.379%	7	103	-99.456%
2025-07-18	7.2500	7.2500	7.2500	7.2500	-2.685%	7	96	-99.448%
2025-07-17	7.5200	7.5200	7.0500	7.4500	+12.030%	11	89	-99.463%
2025-07-16	6.8000	6.8000	6.6500	6.6500	+0.758%	9	81	-99.398%
2025-07-15	6.5000	6.6000	6.4500	6.6000	-0.752%	7	74	-99.394%
2025-07-11	6.8000	6.8500	6.6000	6.6500	0.000%	67	67	-99.398%