Dark

UAL20260918C140
UAL Sep 18 2026 140.00 Call (UAL260918C00140000)
option OPRA

EOD

Jul 23, 2026

1.86-13.889%(-0.30)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4300	1.8600	1.3600	1.8600	-13.889%	53	3,627	0.000%
2026-07-22	2.2800	2.2800	2.1600	2.1600	-11.837%	18	3,626	-13.889%
2026-07-21	2.4300	2.6200	2.3900	2.4500	+5.603%	41	3,623	-24.082%
2026-07-20	2.3000	2.6900	2.1900	2.3200	+2.203%	35	3,649	-19.828%
2026-07-17	1.7900	2.5700	1.7900	2.2700	-12.355%	122	3,669	-18.062%
2026-07-16	2.6100	3.0500	2.5400	2.5900	-29.810%	1,102	3,786	-28.185%
2026-07-15	4.1300	4.2700	3.6200	3.6900	-1.600%	20	3,337	-49.593%
2026-07-14	3.9400	4.0000	3.5500	3.7500	-8.537%	238	3,335	-50.400%
2026-07-13	5.1500	5.2500	3.9000	4.1000	-31.667%	248	3,314	-54.634%
2026-07-10	6.4500	6.4500	6.0000	6.0000	-17.921%	14	3,109	-69.000%
2026-07-09	7.4700	8.2500	7.3100	7.3100	+50.103%	31	3,100	-74.555%
2026-07-08	5.2000	5.2000	4.8700	4.8700	-7.238%	3	3,100	-61.807%
2026-07-07	7.9500	7.9500	5.2500	5.2500	-48.276%	49	3,103	-64.571%
2026-07-06	11.0000	11.0000	9.4000	10.1500	+6.730%	155	3,109	-81.675%
2026-07-02	11.9500	11.9500	9.5100	9.5100	-13.151%	23	3,120	-80.442%
2026-07-01	11.2600	11.2600	10.7000	10.9500	-8.750%	124	3,120	-83.014%
2026-06-30	11.0100	13.0000	11.0100	12.0000	+5.263%	33	3,043	-84.500%
2026-06-29	10.7500	12.0000	10.7500	11.4000	-5.785%	15	3,044	-83.684%
2026-06-26	11.3400	12.6900	11.3400	12.1000	+11.830%	29	3,045	-84.628%
2026-06-25	9.9700	13.3400	9.9700	10.8200	+20.222%	72	3,049	-82.810%
2026-06-24	8.0700	9.1000	7.9700	9.0000	+55.172%	133	3,020	-79.333%
2026-06-23	4.4800	5.8000	4.4800	5.8000	+13.725%	16	2,954	-67.931%
2026-06-22	5.1500	5.3000	4.9500	5.1000	+8.051%	34	2,955	-63.529%
2026-06-18	5.5000	5.5000	4.7200	4.7200	+13.735%	30	6,015	-60.593%
2026-06-17	4.8600	4.9000	4.1500	4.1500	-21.550%	5,020	6,015	-55.181%
2026-06-16	6.3500	6.7400	5.2700	5.2900	-6.039%	35	6,015	-64.839%
2026-06-15	6.6000	6.6000	5.4800	5.6300	+20.815%	49	5,874	-66.963%
2026-06-12	4.7900	4.9200	4.4500	4.6600	+9.647%	227	5,874	-60.086%
2026-06-11	2.3200	4.2500	2.3200	4.2500	+94.064%	3,540	5,874	-56.235%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-39.167%	1	2,803	-15.068%
2026-06-09	3.0000	3.6000	3.0000	3.6000	+35.338%	1,580	2,804	-48.333%
2026-06-05	2.6600	2.6600	2.6600	2.6600	-29.630%	8	1,711	-30.075%
2026-06-02	4.0500	4.0500	3.7800	3.7800	-16.000%	31	1,711	-50.794%
2026-06-01	4.1000	4.5000	4.1000	4.5000	-18.919%	13	1,711	-58.667%
2026-05-29	5.5300	5.7500	5.4700	5.5500	+9.901%	106	1,712	-66.486%
2026-05-28	5.4000	5.4000	5.0400	5.0500	+4.124%	62	1,752	-63.168%
2026-05-27	5.0000	5.3000	4.8500	4.8500	+62.752%	178	1,731	-61.649%
2026-05-26	2.6800	4.7200	2.6800	2.9800	+26.809%	10	1,624	-37.584%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+6.818%	1	1,625	-20.851%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+10.000%	4	1,625	-15.455%
2026-05-20	1.9200	2.0100	1.9200	2.0000	+96.078%	15	1,625	-7.000%
2026-05-19	1.1800	1.1800	1.0200	1.0200	-39.645%	3	1,626	+82.353%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-36.704%	3	1,626	+10.059%
2026-05-08	2.5800	2.6700	2.5800	2.6700	+13.617%	7	1,626	-30.337%
2026-05-07	2.9600	3.2000	2.3500	2.3500	-1.674%	109	1,633	-20.851%
2026-05-06	2.3200	2.4000	2.2600	2.3900	+43.976%	17	1,669	-22.176%
2026-05-05	1.5700	1.6600	1.5700	1.6600	+7.097%	12	1,669	+12.048%
2026-05-04	1.6200	1.7300	1.4600	1.5500	-12.921%	51	1,676	+20.000%
2026-05-01	1.5100	1.7800	1.3400	1.7800	+24.476%	5	1,682	+4.494%
2026-04-30	1.4700	1.5800	1.3700	1.4300	0.000%	44	1,682	+30.070%
2026-04-29	1.4300	1.4300	1.4300	1.4300	+7.519%	40	1,686	+30.070%
2026-04-28	1.6300	1.6500	1.3200	1.3300	-20.359%	32	1,646	+39.850%
2026-04-27	1.9200	1.9400	1.6600	1.6700	-3.468%	52	1,646	+11.377%
2026-04-24	1.7100	1.8400	1.5500	1.7300	+14.570%	144	1,648	+7.514%
2026-04-23	1.7800	1.9100	1.5100	1.5100	-5.625%	129	1,733	+23.179%
2026-04-22	2.1500	2.1500	1.6000	1.6000	-37.743%	61	1,735	+16.250%
2026-04-21	2.7600	2.9300	2.5700	2.5700	-12.881%	89	1,717	-27.626%
2026-04-20	3.1000	3.1000	2.8600	2.9500	-13.235%	39	1,717	-36.949%
2026-04-17	4.1200	4.2500	3.3000	3.4000	+54.545%	119	1,715	-45.294%
2026-04-16	2.2000	2.2000	2.2000	2.2000	0.000%	2	1,696	-15.455%
2026-04-13	2.2800	2.2900	2.2000	2.2000	-29.032%	108	1,698	-15.455%
2026-04-09	2.5200	3.1000	2.5000	3.1000	-3.125%	64	1,618	-40.000%
2026-04-08	3.6500	3.6500	3.2000	3.2000	-3.030%	27	1,639	-41.875%
2026-04-01	3.3500	3.4500	3.2500	3.3000	+10.000%	51	1,651	-43.636%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+23.967%	1	1,663	-38.000%
2026-03-20	2.5500	2.5500	2.3000	2.4200	-9.363%	15	1,664	-23.140%
2026-03-19	2.6700	2.6700	2.6700	2.6700	-25.833%	14	1,663	-30.337%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+16.129%	5	1,649	-48.333%
2026-03-17	3.0000	3.1000	3.0000	3.1000	+15.242%	9	1,644	-40.000%
2026-03-16	2.6900	2.6900	2.6500	2.6900	+22.831%	34	1,635	-30.855%
2026-03-13	2.2800	2.3500	2.1500	2.1900	-6.809%	1,291	1,603	-15.068%
2026-03-12	2.6200	2.6200	2.3500	2.3500	-20.068%	5	340	-20.851%
2026-03-11	2.9400	2.9400	2.9400	2.9400	-10.909%	8	345	-36.735%
2026-03-10	3.5500	3.5500	3.2500	3.3000	-9.589%	5	353	-43.636%
2026-03-09	2.6800	3.6500	2.6000	3.6500	-3.183%	29	348	-49.041%
2026-03-05	3.7000	3.7700	3.6000	3.7700	-28.868%	11	337	-50.663%
2026-03-04	5.5500	5.5500	5.3000	5.3000	-6.195%	3	337	-64.906%
2026-03-03	5.6500	5.6500	5.6500	5.6500	+0.893%	9	339	-67.080%
2026-03-02	4.5500	5.6000	4.5500	5.6000	-11.111%	14	339	-66.786%
2026-02-27	7.3000	7.3000	6.1500	6.3000	-36.041%	204	339	-70.476%
2026-02-26	9.4500	9.8500	9.4500	9.8500	+44.853%	5	413	-81.117%
2026-02-24	6.8000	6.8500	6.8000	6.8000	-5.556%	4	413	-72.647%
2026-02-20	7.3000	7.6500	7.1400	7.2000	-3.356%	104	412	-74.167%
2026-02-19	7.6500	7.9000	7.4500	7.4500	-17.222%	6	309	-75.034%
2026-02-18	8.8000	9.8400	8.8000	9.0000	+11.111%	116	307	-79.333%
2026-02-17	8.1000	8.1000	8.1000	8.1000	+12.500%	1	229	-77.037%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-12.195%	1	227	-74.167%
2026-02-11	8.2000	8.2000	8.2000	8.2000	-11.828%	11	227	-77.317%
2026-02-10	9.8500	9.8500	9.3000	9.3000	+24.832%	78	220	-80.000%
2026-02-06	7.4000	7.5000	7.3000	7.4500	+30.702%	17	150	-75.034%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-21.379%	2	150	-67.368%
2026-02-04	7.1500	7.2500	7.1500	7.2500	+10.182%	3	150	-74.345%
2026-02-03	6.7500	7.0000	6.5800	6.5800	+22.991%	12	150	-71.733%
2026-02-02	5.4100	5.5000	5.3500	5.3500	+33.085%	5	140	-65.234%
2026-01-30	4.0200	4.0200	4.0200	4.0200	-18.458%	1	140	-53.731%
2026-01-28	4.9900	4.9900	4.9300	4.9300	-6.274%	3	139	-62.272%
2026-01-26	5.7000	5.7000	5.2600	5.2600	-20.303%	4	139	-64.639%
2026-01-23	6.4000	6.6000	6.4000	6.6000	-29.562%	2	139	-71.818%
2026-01-15	9.3700	9.3700	9.3700	9.3700	+6.477%	1	139	-80.149%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-10.204%	1	139	-78.864%
2026-01-13	9.8000	9.8000	9.8000	9.8000	+11.364%	1	140	-81.020%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-12.871%	1	140	-78.864%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+30.829%	1	140	-81.584%
2025-12-29	7.6700	7.7200	7.6700	7.7200	-24.314%	37	140	-75.907%
2025-12-22	10.0300	10.2500	10.0300	10.2000	+13.966%	11	140	-81.765%
2025-12-19	8.9500	8.9500	8.9500	8.9500	+5.917%	1	136	-79.218%
2025-12-16	8.5500	8.5500	8.4500	8.4500	+15.753%	16	137	-77.988%
2025-12-15	7.4000	7.4000	7.1500	7.3000	+36.449%	7	123	-74.521%
2025-11-24	5.3600	5.4500	5.3400	5.3500	-15.748%	50	120	-65.234%
2025-10-09	6.3500	6.3500	6.3500	6.3500	+23.301%	1	120	-70.709%
2025-10-07	5.2500	5.2500	5.1000	5.1500	+5.102%	11	119	-63.883%
2025-10-01	4.9000	4.9000	4.9000	4.9000	-6.667%	7	108	-62.041%
2025-09-30	5.2500	5.2500	5.2500	5.2500	-18.605%	8	101	-64.571%
2025-09-25	6.4500	6.4500	6.4500	6.4500	-16.774%	1	93	-71.163%
2025-09-22	7.7500	7.7500	7.7500	7.7500	-4.791%	6	92	-76.000%
2025-09-15	8.1400	8.1400	8.1400	8.1400	-2.281%	2	86	-77.150%
2025-09-02	8.3300	8.3300	8.3300	8.3300	-5.341%	2	87	-77.671%
2025-08-29	8.8000	8.8000	8.8000	8.8000	-3.720%	1	85	-78.864%
2025-08-28	9.1400	9.1400	9.1400	9.1400	+61.770%	1	85	-79.650%
2025-07-17	5.5500	5.9500	5.2000	5.6500	+20.213%	12	85	-67.080%
2025-07-16	5.1500	5.1500	4.7000	4.7000	-6.000%	4	73	-60.426%
2025-07-11	5.0500	5.0500	5.0000	5.0000	0.000%	77	77	-62.800%