Dark

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

EOD

Sep 11, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0200	0.0100	0.0100	0.000%	3	2,770	0.000%
2026-09-10	0.0400	0.0400	0.0100	0.0100	-50.000%	14	2,770	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,784	-50.000%
2026-09-03	0.0100	0.0400	0.0100	0.0400	+100.000%	3	2,784	-75.000%
2026-09-02	0.0100	0.0300	0.0100	0.0200	-33.333%	19	2,787	-50.000%
2026-08-31	0.0200	0.0300	0.0200	0.0300	-25.000%	7	2,803	-66.667%
2026-08-28	0.0300	0.0400	0.0300	0.0400	-33.333%	9	2,810	-75.000%
2026-08-27	0.0600	0.0700	0.0200	0.0600	-14.286%	59	2,803	-83.333%
2026-08-26	0.0500	0.0900	0.0500	0.0700	-22.222%	359	2,757	-85.714%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,671	-88.889%
2026-08-21	0.0400	0.1100	0.0400	0.1100	-26.667%	6	2,671	-90.909%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-37.500%	1	2,673	-93.333%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-31.429%	1	2,673	-95.833%
2026-08-17	0.5800	0.5800	0.3500	0.3500	-46.154%	2	2,673	-97.143%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-27.778%	1	2,674	-98.462%
2026-08-13	0.8500	0.9100	0.8300	0.9000	+18.421%	29	2,674	-98.889%
2026-08-11	0.9400	1.0200	0.7600	0.7600	-7.317%	11	2,666	-98.684%
2026-08-10	1.1000	1.1000	0.8000	0.8200	-42.657%	32	2,666	-98.780%
2026-08-07	1.6300	1.6300	1.4300	1.4300	-13.333%	3	2,664	-99.301%
2026-08-06	2.3400	2.3400	1.6500	1.6500	-37.023%	2	2,663	-99.394%
2026-08-05	3.1500	3.5000	2.5300	2.6200	-16.026%	107	2,663	-99.618%
2026-08-04	2.8300	3.2100	2.4300	3.1200	+56.000%	12	2,663	-99.679%
2026-08-03	2.0000	2.3700	1.9800	2.0000	+34.228%	35	2,661	-99.500%
2026-07-30	1.4400	1.4900	1.4400	1.4900	-15.819%	2	2,636	-99.329%
2026-07-28	1.9200	1.9200	1.7700	1.7700	+2.907%	22	2,635	-99.435%
2026-07-27	1.7400	1.7400	1.7200	1.7200	+43.333%	2	2,647	-99.419%
2026-07-24	1.0900	1.4600	1.0900	1.2000	+21.212%	32	2,648	-99.167%
2026-07-23	0.6000	0.9900	0.6000	0.9900	-15.385%	5	2,633	-98.990%
2026-07-22	1.1700	1.1700	1.1700	1.1700	-9.302%	5	2,634	-99.145%
2026-07-21	1.2800	1.2900	1.2800	1.2900	+22.857%	5	2,634	-99.225%
2026-07-17	1.3000	1.3000	1.0500	1.0500	-21.053%	6	2,636	-99.048%
2026-07-16	1.2000	1.4400	1.2000	1.3300	-30.000%	6	2,636	-99.248%
2026-07-15	2.2400	2.4500	1.9000	1.9000	-11.215%	9	2,637	-99.474%
2026-07-14	2.1400	2.1400	2.1400	2.1400	-19.245%	5	2,638	-99.533%
2026-07-13	3.0000	3.0100	2.6500	2.6500	-42.391%	7	2,638	-99.623%
2026-07-09	4.6200	4.6200	4.6000	4.6000	+8.235%	3	2,638	-99.783%
2026-07-07	5.0500	5.1000	4.2500	4.2500	-36.567%	89	2,640	-99.765%
2026-07-06	6.7000	6.7000	6.7000	6.7000	+2.603%	1	2,689	-99.851%
2026-07-02	7.1500	7.1500	6.5300	6.5300	-7.376%	4	2,691	-99.847%
2026-07-01	7.1000	7.1000	7.0500	7.0500	-14.024%	4	2,691	-99.858%
2026-06-30	8.3500	8.3500	8.0500	8.2000	+8.609%	6	2,695	-99.878%
2026-06-29	7.5000	8.0000	7.3000	7.5500	-4.792%	75	2,695	-99.868%
2026-06-26	7.9800	8.6000	7.9300	7.9300	+9.530%	975	2,687	-99.874%
2026-06-25	6.9200	9.2000	6.6500	7.2400	+17.342%	1,369	3,224	-99.862%
2026-06-24	5.0600	6.1700	4.6000	6.1700	+66.757%	548	3,786	-99.838%
2026-06-23	2.9000	3.7000	2.9000	3.7000	+21.311%	562	3,413	-99.730%
2026-06-22	2.9000	3.3500	2.9000	3.0500	+8.156%	47	3,097	-99.672%
2026-06-18	3.0900	3.6000	2.8200	2.8200	+4.833%	6,489	513	-99.645%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-16.199%	1	513	-99.628%
2026-06-16	4.0500	4.5000	3.2100	3.2100	-12.055%	35	513	-99.688%
2026-06-15	4.4800	4.5800	3.6500	3.6500	+172.388%	40	476	-99.726%
2026-06-10	1.3400	1.3400	1.3400	1.3400	-11.258%	1	476	-99.254%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-45.878%	2	476	-99.338%
2026-06-01	2.5600	2.7900	2.5500	2.7900	-25.600%	9	477	-99.642%
2026-05-28	3.7500	3.7500	3.7500	3.7500	+5.932%	4	477	-99.733%
2026-05-27	3.5000	3.5400	3.3200	3.5400	+195.000%	18	477	-99.718%
2026-05-20	1.1000	1.2000	1.1000	1.2000	+90.476%	2	464	-99.167%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-21.250%	1	463	-98.413%
2026-05-18	0.8600	0.8700	0.7800	0.8000	-33.333%	5	463	-98.750%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	463	-99.167%
2026-05-01	0.9400	1.2800	0.7600	1.1500	+23.656%	35	465	-99.130%
2026-04-30	1.0500	1.0500	0.9300	0.9300	+13.415%	8	465	-98.925%
2026-04-28	1.0500	1.0600	0.7800	0.8200	-27.434%	22	464	-98.780%
2026-04-27	1.3100	1.3400	1.1200	1.1300	+7.619%	46	464	-99.115%
2026-04-24	1.0800	1.1500	0.9500	1.0500	+6.061%	14	462	-99.048%
2026-04-23	1.1200	1.2000	0.9700	0.9900	-10.811%	54	461	-98.990%
2026-04-22	1.3600	1.3600	1.1100	1.1100	-25.503%	2	458	-99.099%
2026-04-21	1.7100	1.8400	1.4700	1.4900	-40.400%	134	454	-99.329%
2026-04-17	2.5000	2.7500	2.4900	2.5000	+106.612%	25	454	-99.600%
2026-04-16	1.2400	1.2400	1.2100	1.2100	-15.385%	3	472	-99.174%
2026-04-15	1.4300	1.4300	1.4300	1.4300	-3.378%	4	469	-99.301%
2026-04-13	1.4500	1.4800	1.4500	1.4800	-31.163%	25	469	-99.324%
2026-04-08	2.7800	2.7800	2.1500	2.1500	-1.826%	35	494	-99.535%
2026-04-01	2.1900	2.1900	2.1900	2.1900	+75.200%	56	498	-99.543%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-34.211%	6	498	-99.200%
2026-03-26	1.6600	1.9000	1.6600	1.9000	+26.667%	9	504	-99.474%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-18.919%	1	495	-99.333%
2026-03-19	1.7900	1.8500	1.7900	1.8500	-20.259%	62	496	-99.459%
2026-03-18	2.3200	2.3200	2.3200	2.3200	+7.907%	6	502	-99.569%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+30.303%	10	496	-99.535%
2026-03-12	1.6900	1.7600	1.5900	1.6500	-31.250%	300	486	-99.394%
2026-03-10	2.3200	2.4000	2.3200	2.4000	+46.341%	40	187	-99.583%
2026-03-09	1.6400	1.6400	1.6400	1.6400	-35.686%	1	157	-99.390%
2026-03-05	2.6000	2.6000	2.5500	2.5500	-26.087%	3	157	-99.608%
2026-03-04	3.5500	3.5500	3.4500	3.4500	+17.347%	4	157	-99.710%
2026-03-03	2.9500	2.9500	2.9300	2.9400	-22.632%	4	153	-99.660%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-15.556%	1	151	-99.737%
2026-02-27	4.9700	5.0000	4.5000	4.5000	-22.414%	39	150	-99.778%
2026-02-25	5.9000	5.9000	5.8000	5.8000	-4.918%	2	154	-99.828%
2026-02-24	4.9500	6.1000	4.9500	6.1000	+20.792%	22	154	-99.836%
2026-02-23	5.0500	5.0500	5.0500	5.0500	-8.348%	1	140	-99.802%
2026-02-20	5.3500	5.6500	5.1500	5.5100	-0.721%	19	139	-99.819%
2026-02-19	5.7600	6.0000	5.4500	5.5500	-15.909%	20	137	-99.820%
2026-02-18	7.1500	7.1500	6.5500	6.6000	+34.694%	15	137	-99.848%
2026-02-13	4.3500	5.0100	4.3500	4.9000	-22.222%	7	134	-99.796%
2026-02-09	6.3000	6.3000	6.3000	6.3000	+0.318%	2	134	-99.841%
2026-02-06	5.3500	6.2800	5.3500	6.2800	+55.062%	7	132	-99.841%
2026-02-05	4.3500	4.3500	3.9500	4.0500	-22.857%	4	128	-99.753%
2026-02-04	5.2000	5.2500	5.2000	5.2500	+43.836%	7	125	-99.810%
2026-02-02	3.6600	3.6600	3.6500	3.6500	+29.893%	2	118	-99.726%
2026-01-30	2.8100	2.8100	2.8100	2.8100	-58.060%	9	118	-99.644%
2026-01-15	6.6000	6.7000	6.6000	6.7000	-10.667%	15	109	-99.851%
2025-12-22	7.4500	7.5000	7.4500	7.5000	+9.170%	2	110	-99.867%
2025-12-19	6.7000	6.8700	6.7000	6.8700	+26.055%	2	110	-99.854%
2025-12-15	5.3500	5.4500	5.3500	5.4500	-12.800%	4	109	-99.817%
2025-12-03	6.2500	6.2500	6.2500	6.2500	+29.400%	2	109	-99.840%
2025-11-25	4.0900	5.5000	4.0900	4.8300	+20.750%	15	109	-99.793%
2025-11-24	3.9600	4.1200	3.9400	4.0000	+5.263%	110	111	-99.750%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+3.542%	1	56	-99.737%
2025-11-18	3.7100	3.7100	3.3400	3.6700	-22.574%	8	56	-99.728%
2025-10-27	4.7400	4.7400	4.7400	4.7400	-16.106%	1	57	-99.789%
2025-10-20	5.6500	5.6500	5.6500	5.6500	+14.604%	1	57	-99.823%
2025-10-14	4.9300	4.9300	4.9300	4.9300	+3.789%	1	57	-99.797%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+18.750%	25	56	-99.789%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+1.266%	4	39	-99.750%
2025-10-01	3.9500	3.9500	3.9500	3.9500	+2.597%	2	39	-99.747%
2025-09-30	3.9500	3.9500	3.8500	3.8500	-15.198%	18	37	-99.740%
2025-09-26	4.5400	4.5400	4.5400	4.5400	-15.140%	2	24	-99.780%
2025-09-24	5.7000	5.7500	5.3500	5.3500	-5.310%	25	22	-99.813%
2025-09-22	5.4000	5.6500	5.4000	5.6500	-14.394%	7	28	-99.823%
2025-09-18	6.8000	6.8000	6.5000	6.6000	+4.762%	4	33	-99.848%
2025-09-15	6.3000	6.3000	6.3000	6.3000	-9.353%	2	31	-99.841%
2025-09-08	7.1300	7.1300	6.9500	6.9500	+9.277%	3	32	-99.856%
2025-09-02	6.3600	6.3600	6.3600	6.3600	+3.079%	2	29	-99.843%
2025-08-26	6.1700	6.1700	6.1700	6.1700	+14.259%	1	26	-99.838%
2025-08-20	5.3500	5.5500	5.3500	5.4000	0.000%	27	26	-99.815%