Dark

UAL20260918C145
UAL Sep 18 2026 145.00 Call (UAL260918C00145000)
option OPRA

EOD

Sep 11, 2026

0.0700+250.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0700	0.0700	0.0700	0.0700	+250.000%	1	1,956	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	-75.000%	1	1,957	+250.000%
2026-09-02	0.0100	0.1400	0.0100	0.0800	+60.000%	101	1,957	-12.500%
2026-08-31	0.0800	0.0800	0.0200	0.0500	-16.667%	4	1,957	+40.000%
2026-08-28	0.0500	0.0700	0.0500	0.0600	-53.846%	6	1,958	+16.667%
2026-08-25	0.1200	0.1500	0.1200	0.1300	+44.444%	10	1,961	-46.154%
2026-08-24	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,971	-22.222%
2026-08-21	0.1200	0.1400	0.1100	0.1400	+55.556%	552	1,971	-50.000%
2026-08-20	0.1900	0.1900	0.0600	0.0900	-59.091%	24	2,356	-22.222%
2026-08-19	0.2500	0.2800	0.1900	0.2200	-42.105%	11	2,358	-68.182%
2026-08-18	0.5500	0.5800	0.3800	0.3800	-47.222%	122	2,364	-81.579%
2026-08-17	0.7900	0.8700	0.7100	0.7200	-29.412%	6	2,381	-90.278%
2026-08-14	1.0200	1.0200	1.0200	1.0200	-32.000%	4	2,383	-93.137%
2026-08-13	1.4200	1.5000	1.4200	1.5000	+27.119%	2	2,379	-95.333%
2026-08-12	1.2300	1.2300	1.1800	1.1800	-26.250%	10	2,378	-94.068%
2026-08-11	1.4400	1.6000	1.4100	1.6000	+6.667%	7	2,381	-95.625%
2026-08-10	1.7400	1.7400	1.3900	1.5000	-42.308%	32	2,376	-95.333%
2026-08-07	2.6200	2.6200	2.5900	2.6000	+1.961%	4	2,398	-97.308%
2026-08-06	3.3000	3.4600	2.5500	2.5500	-36.250%	873	2,398	-97.255%
2026-08-05	4.2100	4.2500	4.0000	4.0000	-8.467%	7	1,601	-98.250%
2026-08-04	3.6800	4.4500	3.6800	4.3700	+45.667%	553	1,597	-98.398%
2026-08-03	2.4900	3.3900	2.4900	3.0000	+63.934%	73	1,103	-97.667%
2026-07-31	1.8300	1.8300	1.8300	1.8300	-17.195%	3	1,072	-96.175%
2026-07-30	2.0000	2.2500	2.0000	2.2100	+2.315%	5	1,069	-96.833%
2026-07-29	2.0100	2.1600	2.0100	2.1600	-12.551%	9	1,068	-96.759%
2026-07-28	1.8400	2.7000	1.8400	2.4700	+29.319%	556	1,067	-97.166%
2026-07-27	2.3500	2.6000	1.7700	1.9100	+3.243%	307	795	-96.335%
2026-07-24	2.0600	2.3000	1.8500	1.8500	+37.037%	110	613	-96.216%
2026-07-23	1.1600	1.3500	1.1600	1.3500	-29.688%	25	613	-94.815%
2026-07-21	1.9200	1.9200	1.9100	1.9200	+6.077%	3	638	-96.354%
2026-07-20	1.6700	1.9400	1.6700	1.8100	-2.162%	13	641	-96.133%
2026-07-16	1.6200	2.0300	1.6200	1.8500	-28.016%	15	653	-96.216%
2026-07-15	3.3000	3.3000	2.5700	2.5700	-7.554%	31	656	-97.276%
2026-07-14	2.8200	2.8500	2.7200	2.7800	-13.396%	22	672	-97.482%
2026-07-13	3.9500	3.9500	3.2100	3.2100	-30.217%	4	664	-97.819%
2026-07-10	5.8000	5.8000	4.6000	4.6000	-17.857%	10	663	-98.478%
2026-07-07	6.3500	6.3500	5.6000	5.6000	-33.728%	3	658	-98.750%
2026-07-02	9.1500	9.1500	8.0500	8.4500	-5.056%	155	512	-99.172%
2026-07-01	9.0500	9.1500	8.6500	8.9000	-8.718%	28	512	-99.213%
2026-06-30	10.5000	10.5000	9.6000	9.7500	+4.055%	34	517	-99.282%
2026-06-29	9.6000	9.6000	9.3000	9.3700	-9.029%	25	503	-99.253%
2026-06-26	9.7100	10.4000	9.7100	10.3000	+3.000%	18	513	-99.320%
2026-06-25	10.7700	10.9200	9.5600	10.0000	+31.579%	108	498	-99.300%
2026-06-24	6.2500	7.6000	6.2500	7.6000	+65.217%	33	499	-99.079%
2026-06-23	3.9500	4.6000	3.9500	4.6000	+13.580%	22	483	-98.478%
2026-06-22	3.8000	4.1500	3.8000	4.0500	+1.250%	18	462	-98.272%
2026-06-18	4.1000	4.1000	3.7000	4.0000	-14.894%	20	415	-98.250%
2026-06-15	5.0200	5.0300	4.7000	4.7000	+23.684%	17	415	-98.511%
2026-06-12	3.8500	3.8500	3.8000	3.8000	+26.667%	6	415	-98.158%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+42.857%	2	415	-97.667%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-1.869%	1	415	-96.667%
2026-06-04	2.3400	2.3400	2.1400	2.1400	-9.705%	2	415	-96.729%
2026-06-03	2.3700	2.3700	2.3700	2.3700	-14.130%	1	415	-97.046%
2026-06-02	2.7600	2.7600	2.7600	2.7600	-24.796%	1	415	-97.464%
2026-06-01	3.2000	3.6700	3.2000	3.6700	-14.849%	60	415	-98.093%
2026-05-29	4.3800	4.3800	4.2700	4.3100	+0.233%	59	426	-98.376%
2026-05-28	4.1000	4.3000	4.1000	4.3000	+6.173%	4	426	-98.372%
2026-05-27	3.8300	4.3100	3.8300	4.0500	+56.371%	145	424	-98.272%
2026-05-26	2.5800	2.5900	2.4900	2.5900	+66.026%	3	317	-97.297%
2026-05-22	1.5600	1.5600	1.5600	1.5600	-7.143%	1	317	-95.513%
2026-05-20	1.6800	1.6800	1.6800	1.6800	-14.286%	16	317	-95.833%
2026-05-06	1.8400	1.9800	1.7900	1.9600	+60.656%	73	301	-96.429%
2026-05-04	1.2900	1.3700	1.1500	1.2200	+7.965%	33	308	-94.262%
2026-05-01	1.2500	1.2500	1.1000	1.1300	+6.604%	6	325	-93.805%
2026-04-30	1.2100	1.2200	1.0600	1.0600	+1.923%	8	325	-93.396%
2026-04-28	1.3400	1.3500	1.0200	1.0400	-20.611%	34	326	-93.269%
2026-04-27	1.5800	1.5800	1.3100	1.3100	+0.769%	177	326	-94.656%
2026-04-24	1.4500	1.4500	1.1400	1.3000	+10.169%	54	313	-94.615%
2026-04-23	1.4400	1.5500	1.1600	1.1800	-9.924%	92	315	-94.068%
2026-04-22	1.3900	1.4600	1.2600	1.3100	-36.715%	36	322	-94.656%
2026-04-21	2.4100	2.4100	2.0600	2.0700	-7.589%	110	315	-96.618%
2026-04-20	2.3800	2.4300	2.2400	2.2400	-18.248%	24	315	-96.875%
2026-04-17	3.4000	3.4000	2.7400	2.7400	+41.237%	26	320	-97.445%
2026-04-13	1.9400	1.9400	1.9400	1.9400	-4.433%	7	301	-96.392%
2026-04-10	2.0300	2.0300	2.0300	2.0300	-13.983%	4	308	-96.552%
2026-04-09	2.3900	2.4100	2.3600	2.3600	-7.451%	5	304	-97.034%
2026-04-08	2.7300	2.9000	2.5500	2.5500	+23.188%	27	304	-97.255%
2026-04-02	2.1000	2.1000	2.0700	2.0700	-23.333%	259	174	-96.618%
2026-04-01	2.7300	2.7300	2.7000	2.7000	+53.409%	2	174	-97.407%
2026-03-30	1.7600	1.7600	1.7600	1.7600	-11.111%	2	176	-96.023%
2026-03-27	2.0800	2.0800	1.9800	1.9800	-18.852%	2	176	-96.465%
2026-03-26	2.5200	2.5200	2.4400	2.4400	-18.121%	26	175	-97.131%
2026-03-25	2.9200	2.9800	2.9200	2.9800	+39.252%	8	200	-97.651%
2026-03-24	2.1400	2.1400	2.1400	2.1400	-13.710%	7	200	-96.729%
2026-03-23	2.4800	2.4800	2.4800	2.4800	+1.224%	1	193	-97.177%
2026-03-17	2.5200	2.5200	2.4200	2.4500	+22.500%	17	192	-97.143%
2026-03-13	2.2000	2.2000	1.9500	2.0000	-0.498%	46	191	-96.500%
2026-03-12	2.2500	2.2500	1.9500	2.0100	-23.574%	76	199	-96.517%
2026-03-11	2.5500	2.8500	2.2000	2.6300	-2.593%	51	174	-97.338%
2026-03-10	2.7000	3.0000	2.6000	2.7000	-11.475%	58	165	-97.407%
2026-03-09	2.3500	3.1000	2.3500	3.0500	-3.175%	29	154	-97.705%
2026-03-05	3.1500	3.2000	3.1500	3.1500	-21.250%	16	151	-97.778%
2026-03-04	4.8000	4.8000	4.0000	4.0000	-21.569%	3	148	-98.250%
2026-02-27	6.0000	6.0000	5.1000	5.1000	-35.032%	22	146	-98.627%
2026-02-26	7.8500	7.8500	7.8500	7.8500	+17.164%	2	135	-99.108%
2026-02-25	6.8000	6.8000	6.7000	6.7000	-2.899%	2	136	-98.955%
2026-02-24	5.6500	6.9000	5.6500	6.9000	+6.154%	110	136	-98.986%
2026-02-20	6.3000	6.5000	6.1800	6.5000	+0.775%	8	149	-98.923%
2026-02-19	6.6300	6.8000	6.2500	6.4500	-15.686%	120	148	-98.915%
2026-02-18	8.1500	8.1500	7.6500	7.6500	+10.072%	7	48	-99.085%
2026-02-17	6.9500	6.9500	6.9500	6.9500	+18.803%	3	48	-98.993%
2026-02-13	5.5000	5.9000	5.5000	5.8500	-26.136%	6	48	-98.803%
2026-02-11	7.8600	7.9200	7.8600	7.9200	-2.583%	2	48	-99.116%
2026-02-10	8.1300	8.1300	8.1300	8.1300	+29.048%	3	47	-99.139%
2026-02-06	6.3000	6.3000	6.3000	6.3000	+32.632%	1	47	-98.889%
2026-02-05	4.7500	4.7500	4.7500	4.7500	-4.040%	1	47	-98.526%
2026-02-04	6.1500	6.2000	4.9500	4.9500	+13.793%	18	47	-98.586%
2026-02-02	4.2500	4.4500	4.2500	4.3500	+33.846%	6	33	-98.391%
2026-01-30	3.2500	3.4500	3.2500	3.2500	-23.529%	4	32	-97.846%
2026-01-28	4.2500	4.2500	4.2500	4.2500	-35.606%	15	31	-98.353%
2026-01-22	6.6700	6.6700	6.5000	6.6000	-24.571%	5	30	-98.939%
2026-01-06	8.7500	8.7500	8.7500	8.7500	+20.856%	3	27	-99.200%
2026-01-02	7.2400	7.2400	7.2400	7.2400	-7.179%	1	30	-99.033%
2025-12-26	7.8100	7.8100	7.8000	7.8000	-11.364%	2	30	-99.103%
2025-12-22	8.8500	8.8500	8.8000	8.8000	+64.486%	2	28	-99.205%
2025-10-17	5.3000	5.3500	5.3000	5.3500	+15.054%	12	28	-98.692%
2025-10-06	4.6500	4.6500	4.6500	4.6500	-29.545%	2	16	-98.495%
2025-09-24	6.6000	6.6000	6.6000	6.6000	+0.763%	14	16	-98.939%
2025-09-22	6.5500	6.5500	6.5500	6.5500	+8.264%	7	23	-98.931%
2025-08-20	6.0500	6.0500	6.0500	6.0500	0.000%	26	23	-98.843%