Dark

UAL20260918C150
UAL Sep 18 2026 150.00 Call (UAL260918C00150000)
option OPRA

EOD

Jul 23, 2026

0.9900-15.385%(-0.1800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6000	0.9900	0.6000	0.9900	-15.385%	5	2,633	0.000%
2026-07-22	1.1700	1.1700	1.1700	1.1700	-9.302%	5	2,634	-15.385%
2026-07-21	1.2800	1.2900	1.2800	1.2900	+22.857%	5	2,634	-23.256%
2026-07-17	1.3000	1.3000	1.0500	1.0500	-21.053%	6	2,636	-5.714%
2026-07-16	1.2000	1.4400	1.2000	1.3300	-30.000%	6	2,636	-25.564%
2026-07-15	2.2400	2.4500	1.9000	1.9000	-11.215%	9	2,637	-47.895%
2026-07-14	2.1400	2.1400	2.1400	2.1400	-19.245%	5	2,638	-53.738%
2026-07-13	3.0000	3.0100	2.6500	2.6500	-42.391%	7	2,638	-62.642%
2026-07-09	4.6200	4.6200	4.6000	4.6000	+8.235%	3	2,638	-78.478%
2026-07-07	5.0500	5.1000	4.2500	4.2500	-36.567%	89	2,640	-76.706%
2026-07-06	6.7000	6.7000	6.7000	6.7000	+2.603%	1	2,689	-85.224%
2026-07-02	7.1500	7.1500	6.5300	6.5300	-7.376%	4	2,691	-84.839%
2026-07-01	7.1000	7.1000	7.0500	7.0500	-14.024%	4	2,691	-85.957%
2026-06-30	8.3500	8.3500	8.0500	8.2000	+8.609%	6	2,695	-87.927%
2026-06-29	7.5000	8.0000	7.3000	7.5500	-4.792%	75	2,695	-86.887%
2026-06-26	7.9800	8.6000	7.9300	7.9300	+9.530%	975	2,687	-87.516%
2026-06-25	6.9200	9.2000	6.6500	7.2400	+17.342%	1,369	3,224	-86.326%
2026-06-24	5.0600	6.1700	4.6000	6.1700	+66.757%	548	3,786	-83.955%
2026-06-23	2.9000	3.7000	2.9000	3.7000	+21.311%	562	3,413	-73.243%
2026-06-22	2.9000	3.3500	2.9000	3.0500	+8.156%	47	3,097	-67.541%
2026-06-18	3.0900	3.6000	2.8200	2.8200	+4.833%	6,489	513	-64.894%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-16.199%	1	513	-63.197%
2026-06-16	4.0500	4.5000	3.2100	3.2100	-12.055%	35	513	-69.159%
2026-06-15	4.4800	4.5800	3.6500	3.6500	+172.388%	40	476	-72.877%
2026-06-10	1.3400	1.3400	1.3400	1.3400	-11.258%	1	476	-26.119%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-45.878%	2	476	-34.437%
2026-06-01	2.5600	2.7900	2.5500	2.7900	-25.600%	9	477	-64.516%
2026-05-28	3.7500	3.7500	3.7500	3.7500	+5.932%	4	477	-73.600%
2026-05-27	3.5000	3.5400	3.3200	3.5400	+195.000%	18	477	-72.034%
2026-05-20	1.1000	1.2000	1.1000	1.2000	+90.476%	2	464	-17.500%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-21.250%	1	463	+57.143%
2026-05-18	0.8600	0.8700	0.7800	0.8000	-33.333%	5	463	+23.750%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	463	-17.500%
2026-05-01	0.9400	1.2800	0.7600	1.1500	+23.656%	35	465	-13.913%
2026-04-30	1.0500	1.0500	0.9300	0.9300	+13.415%	8	465	+6.452%
2026-04-28	1.0500	1.0600	0.7800	0.8200	-27.434%	22	464	+20.732%
2026-04-27	1.3100	1.3400	1.1200	1.1300	+7.619%	46	464	-12.389%
2026-04-24	1.0800	1.1500	0.9500	1.0500	+6.061%	14	462	-5.714%
2026-04-23	1.1200	1.2000	0.9700	0.9900	-10.811%	54	461	0.000%
2026-04-22	1.3600	1.3600	1.1100	1.1100	-25.503%	2	458	-10.811%
2026-04-21	1.7100	1.8400	1.4700	1.4900	-40.400%	134	454	-33.557%
2026-04-17	2.5000	2.7500	2.4900	2.5000	+106.612%	25	454	-60.400%
2026-04-16	1.2400	1.2400	1.2100	1.2100	-15.385%	3	472	-18.182%
2026-04-15	1.4300	1.4300	1.4300	1.4300	-3.378%	4	469	-30.769%
2026-04-13	1.4500	1.4800	1.4500	1.4800	-31.163%	25	469	-33.108%
2026-04-08	2.7800	2.7800	2.1500	2.1500	-1.826%	35	494	-53.953%
2026-04-01	2.1900	2.1900	2.1900	2.1900	+75.200%	56	498	-54.795%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-34.211%	6	498	-20.800%
2026-03-26	1.6600	1.9000	1.6600	1.9000	+26.667%	9	504	-47.895%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-18.919%	1	495	-34.000%
2026-03-19	1.7900	1.8500	1.7900	1.8500	-20.259%	62	496	-46.486%
2026-03-18	2.3200	2.3200	2.3200	2.3200	+7.907%	6	502	-57.328%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+30.303%	10	496	-53.953%
2026-03-12	1.6900	1.7600	1.5900	1.6500	-31.250%	300	486	-40.000%
2026-03-10	2.3200	2.4000	2.3200	2.4000	+46.341%	40	187	-58.750%
2026-03-09	1.6400	1.6400	1.6400	1.6400	-35.686%	1	157	-39.634%
2026-03-05	2.6000	2.6000	2.5500	2.5500	-26.087%	3	157	-61.176%
2026-03-04	3.5500	3.5500	3.4500	3.4500	+17.347%	4	157	-71.304%
2026-03-03	2.9500	2.9500	2.9300	2.9400	-22.632%	4	153	-66.327%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-15.556%	1	151	-73.947%
2026-02-27	4.9700	5.0000	4.5000	4.5000	-22.414%	39	150	-78.000%
2026-02-25	5.9000	5.9000	5.8000	5.8000	-4.918%	2	154	-82.931%
2026-02-24	4.9500	6.1000	4.9500	6.1000	+20.792%	22	154	-83.770%
2026-02-23	5.0500	5.0500	5.0500	5.0500	-8.348%	1	140	-80.396%
2026-02-20	5.3500	5.6500	5.1500	5.5100	-0.721%	19	139	-82.033%
2026-02-19	5.7600	6.0000	5.4500	5.5500	-15.909%	20	137	-82.162%
2026-02-18	7.1500	7.1500	6.5500	6.6000	+34.694%	15	137	-85.000%
2026-02-13	4.3500	5.0100	4.3500	4.9000	-22.222%	7	134	-79.796%
2026-02-09	6.3000	6.3000	6.3000	6.3000	+0.318%	2	134	-84.286%
2026-02-06	5.3500	6.2800	5.3500	6.2800	+55.062%	7	132	-84.236%
2026-02-05	4.3500	4.3500	3.9500	4.0500	-22.857%	4	128	-75.556%
2026-02-04	5.2000	5.2500	5.2000	5.2500	+43.836%	7	125	-81.143%
2026-02-02	3.6600	3.6600	3.6500	3.6500	+29.893%	2	118	-72.877%
2026-01-30	2.8100	2.8100	2.8100	2.8100	-58.060%	9	118	-64.769%
2026-01-15	6.6000	6.7000	6.6000	6.7000	-10.667%	15	109	-85.224%
2025-12-22	7.4500	7.5000	7.4500	7.5000	+9.170%	2	110	-86.800%
2025-12-19	6.7000	6.8700	6.7000	6.8700	+26.055%	2	110	-85.590%
2025-12-15	5.3500	5.4500	5.3500	5.4500	-12.800%	4	109	-81.835%
2025-12-03	6.2500	6.2500	6.2500	6.2500	+29.400%	2	109	-84.160%
2025-11-25	4.0900	5.5000	4.0900	4.8300	+20.750%	15	109	-79.503%
2025-11-24	3.9600	4.1200	3.9400	4.0000	+5.263%	110	111	-75.250%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+3.542%	1	56	-73.947%
2025-11-18	3.7100	3.7100	3.3400	3.6700	-22.574%	8	56	-73.025%
2025-10-27	4.7400	4.7400	4.7400	4.7400	-16.106%	1	57	-79.114%
2025-10-20	5.6500	5.6500	5.6500	5.6500	+14.604%	1	57	-82.478%
2025-10-14	4.9300	4.9300	4.9300	4.9300	+3.789%	1	57	-79.919%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+18.750%	25	56	-79.158%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+1.266%	4	39	-75.250%
2025-10-01	3.9500	3.9500	3.9500	3.9500	+2.597%	2	39	-74.937%
2025-09-30	3.9500	3.9500	3.8500	3.8500	-15.198%	18	37	-74.286%
2025-09-26	4.5400	4.5400	4.5400	4.5400	-15.140%	2	24	-78.194%
2025-09-24	5.7000	5.7500	5.3500	5.3500	-5.310%	25	22	-81.495%
2025-09-22	5.4000	5.6500	5.4000	5.6500	-14.394%	7	28	-82.478%
2025-09-18	6.8000	6.8000	6.5000	6.6000	+4.762%	4	33	-85.000%
2025-09-15	6.3000	6.3000	6.3000	6.3000	-9.353%	2	31	-84.286%
2025-09-08	7.1300	7.1300	6.9500	6.9500	+9.277%	3	32	-85.755%
2025-09-02	6.3600	6.3600	6.3600	6.3600	+3.079%	2	29	-84.434%
2025-08-26	6.1700	6.1700	6.1700	6.1700	+14.259%	1	26	-83.955%
2025-08-20	5.3500	5.5500	5.3500	5.4000	0.000%	27	26	-81.667%