Dark

UAL20260918C80
UAL Sep 18 2026 80.00 Call (UAL260918C00080000)
option OPRA

EOD

Sep 11, 2026

29.90+10.536%(+2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	29.9000	29.9000	29.9000	29.9000	+10.536%	1	673	0.000%
2026-09-09	27.0500	27.0500	27.0500	27.0500	-18.105%	6	674	+10.536%
2026-08-20	33.0300	33.0300	33.0300	33.0300	-23.718%	10	674	-9.476%
2026-08-17	43.3000	43.3000	43.3000	43.3000	-6.277%	1	684	-30.947%
2026-08-11	46.2000	46.2000	46.2000	46.2000	+9.091%	1	685	-35.281%
2026-07-31	42.3500	42.3500	42.3500	42.3500	-4.467%	2	685	-29.398%
2026-07-28	44.3300	44.3300	44.3300	44.3300	+15.263%	3	687	-32.551%
2026-07-22	38.5000	38.5000	38.4600	38.4600	-14.628%	2	690	-22.257%
2026-07-08	45.0500	45.0500	45.0500	45.0500	+9.717%	10	690	-33.629%
2026-06-22	41.1500	41.2000	40.9700	41.0600	-0.122%	4	690	-27.180%
2026-06-18	41.2000	41.3600	40.9800	41.1100	+28.228%	14	687	-27.268%
2026-06-09	32.0600	32.0600	32.0600	32.0600	-16.878%	1	687	-6.737%
2026-05-29	38.5700	38.5700	38.5700	38.5700	+10.043%	3	688	-22.479%
2026-05-28	35.0500	35.0500	35.0500	35.0500	-2.449%	1	691	-14.693%
2026-05-27	36.0000	36.0000	35.9300	35.9300	+91.627%	2	692	-16.783%
2026-05-20	18.7500	18.7500	18.7500	18.7500	-21.548%	5	694	+59.467%
2026-05-11	23.9000	23.9000	23.9000	23.9000	-3.862%	5	699	+25.105%
2026-05-08	25.0000	25.0000	24.8600	24.8600	-7.926%	2	694	+20.274%
2026-05-07	27.0000	27.0000	27.0000	27.0000	+9.980%	1	694	+10.741%
2026-05-06	24.5000	24.5500	24.1500	24.5500	+21.235%	15	693	+21.792%
2026-04-27	20.2500	20.2500	20.2500	20.2500	-1.123%	1	693	+47.654%
2026-04-24	19.0000	20.4800	19.0000	20.4800	-0.098%	4	693	+45.996%
2026-04-23	20.0000	20.7000	20.0000	20.5000	+6.771%	42	691	+45.854%
2026-04-22	21.3000	21.3000	19.2000	19.2000	-22.830%	47	709	+55.729%
2026-04-21	25.8500	26.3500	24.8800	24.8800	-3.454%	21	706	+20.177%
2026-04-20	25.7800	25.7800	25.7700	25.7700	-16.195%	20	706	+16.026%
2026-04-17	30.7500	30.7500	30.7500	30.7500	+36.002%	1	686	-2.764%
2026-04-16	22.6100	22.6100	22.6100	22.6100	+3.242%	1	686	+32.242%
2026-04-13	21.9000	21.9000	21.9000	21.9000	-9.504%	2	686	+36.530%
2026-04-10	24.4000	24.5800	24.0000	24.2000	-10.866%	6	686	+23.554%
2026-04-08	27.1500	27.1500	27.1500	27.1500	+41.775%	2	686	+10.129%
2026-04-07	18.1000	19.1500	17.9000	19.1500	-12.955%	11	688	+56.136%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+11.789%	100	589	+35.909%
2026-03-27	19.7100	19.7700	19.6500	19.6800	-18.678%	12	589	+51.931%
2026-03-25	24.2000	24.2000	24.2000	24.2000	+6.140%	1	585	+23.554%
2026-03-24	23.7100	23.7100	22.8000	22.8000	-5.000%	3	586	+31.140%
2026-03-23	23.7100	24.4000	23.7100	24.0000	+16.845%	12	584	+24.583%
2026-03-16	20.5400	20.5400	20.5400	20.5400	+10.728%	1	582	+45.570%
2026-03-13	18.6000	18.6000	18.5500	18.5500	-1.067%	28	581	+61.186%
2026-03-12	19.0000	19.0000	18.7500	18.7500	-24.273%	52	577	+59.467%
2026-03-10	22.8000	24.7600	22.8000	24.7600	+16.958%	17	527	+20.759%
2026-03-09	18.1000	21.2500	18.1000	21.1700	-8.196%	210	531	+41.238%
2026-03-06	23.0600	23.0600	23.0600	23.0600	-3.312%	1	494	+29.662%
2026-03-05	24.7900	24.7900	23.8000	23.8500	-18.822%	6	493	+25.367%
2026-03-04	31.0000	31.3000	29.3800	29.3800	+8.815%	10	492	+1.770%
2026-03-03	27.0000	27.0000	27.0000	27.0000	-11.301%	50	488	+10.741%
2026-03-02	30.4400	30.4400	30.4400	30.4400	-7.393%	1	438	-1.774%
2026-02-27	34.2000	34.2000	32.6900	32.8700	-11.234%	194	437	-9.036%
2026-02-25	36.9300	37.0300	36.9300	37.0300	+9.265%	2	321	-19.255%
2026-02-23	34.0000	34.0000	33.8900	33.8900	-11.630%	2	321	-11.773%
2026-02-17	38.4000	38.5000	38.3000	38.3500	+9.697%	52	321	-22.034%
2026-02-13	35.0900	35.2600	34.9000	34.9600	-0.541%	120	324	-14.474%
2026-02-12	41.0000	41.0000	34.7900	35.1500	-8.344%	199	324	-14.936%
2026-02-11	40.7500	41.1100	38.3500	38.3500	-6.577%	583	359	-22.034%
2026-02-06	40.9000	41.0500	40.8500	41.0500	+25.882%	16	131	-27.162%
2026-02-05	32.8000	32.8000	32.4000	32.6100	-3.378%	184	125	-8.310%
2026-02-02	33.7900	33.9900	33.7500	33.7500	+15.780%	54	110	-11.407%
2026-01-29	29.2400	29.3000	29.1500	29.1500	-29.419%	10	86	+2.573%
2026-01-15	41.2600	41.3000	41.2600	41.3000	+7.692%	2	88	-27.603%
2025-12-29	38.3500	38.3500	38.3500	38.3500	-4.005%	30	87	-22.034%
2025-12-26	39.9000	39.9500	39.9000	39.9500	-2.561%	2	117	-25.156%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+5.128%	1	118	-27.073%
2025-12-16	39.0000	39.0000	39.0000	39.0000	+10.513%	5	117	-23.333%
2025-12-11	35.2900	35.2900	35.2900	35.2900	+5.343%	40	122	-15.273%
2025-12-04	33.5000	33.6500	33.4100	33.5000	-2.018%	41	162	-10.746%
2025-12-03	34.1900	34.1900	34.1900	34.1900	+8.574%	40	153	-12.548%
2025-11-26	31.4900	31.4900	31.4900	31.4900	+21.583%	50	174	-5.049%
2025-11-21	25.8200	26.1600	25.7200	25.9000	-6.091%	94	174	+15.444%
2025-11-10	27.5500	27.5800	27.5500	27.5800	-1.500%	2	186	+8.412%
2025-11-05	28.0000	28.0000	28.0000	28.0000	-11.392%	31	187	+6.786%
2025-10-20	31.6000	31.6000	31.6000	31.6000	-4.589%	5	163	-5.380%
2025-10-15	33.1200	33.1200	33.1200	33.1200	+4.810%	1	163	-9.722%
2025-10-10	31.6000	31.6000	31.6000	31.6000	+2.597%	1	164	-5.380%
2025-09-25	30.8000	30.8000	30.8000	30.8000	-11.367%	1	165	-2.922%
2025-09-23	34.7500	34.7500	34.7500	34.7500	+5.945%	1	165	-13.957%
2025-09-22	32.8000	32.8000	32.8000	32.8000	-2.294%	1	165	-8.841%
2025-09-15	33.5700	33.5700	33.5700	33.5700	-3.507%	1	164	-10.932%
2025-09-09	35.6600	35.6600	34.7900	34.7900	-4.945%	70	163	-14.056%
2025-09-08	36.1000	36.6000	36.1000	36.6000	+23.025%	46	93	-18.306%
2025-08-12	29.7500	29.7500	29.7500	29.7500	+19.718%	2	65	+0.504%
2025-07-22	24.8500	24.8500	24.8500	24.8500	+9.231%	1	67	+20.322%
2025-07-16	22.7500	22.7500	22.7500	22.7500	-1.087%	2	67	+31.429%
2025-07-15	23.0000	23.0000	23.0000	23.0000	+21.822%	4	66	+30.000%
2025-06-24	18.8800	18.8800	18.8800	18.8800	+22.997%	1	62	+58.369%
2025-06-20	15.4500	15.4500	15.3500	15.3500	-1.603%	6	61	+94.788%
2025-06-17	15.7000	15.7000	15.6000	15.6000	-16.399%	28	59	+91.667%
2025-06-16	18.6600	18.6600	18.6600	18.6600	+14.479%	2	37	+60.236%
2025-06-13	15.7000	16.3000	15.7000	16.3000	-10.587%	4	37	+83.436%
2025-06-11	21.0000	21.0000	15.7500	18.2300	-19.868%	35	36	+64.015%
2025-06-09	22.6500	22.7500	22.6500	22.7500	+20.562%	2	5	+31.429%
2025-05-27	18.7700	18.8700	18.7700	18.8700	0.000%	4	4	+58.453%