Dark

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

EOD

Jul 22, 2026

38.46-14.628%(-6.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	38.5000	38.5000	38.4600	38.4600	-14.628%	2	690	0.000%
2026-07-08	45.0500	45.0500	45.0500	45.0500	+9.717%	10	690	-14.628%
2026-06-22	41.1500	41.2000	40.9700	41.0600	-0.122%	4	690	-6.332%
2026-06-18	41.2000	41.3600	40.9800	41.1100	+28.228%	14	687	-6.446%
2026-06-09	32.0600	32.0600	32.0600	32.0600	-16.878%	1	687	+19.963%
2026-05-29	38.5700	38.5700	38.5700	38.5700	+10.043%	3	688	-0.285%
2026-05-28	35.0500	35.0500	35.0500	35.0500	-2.449%	1	691	+9.729%
2026-05-27	36.0000	36.0000	35.9300	35.9300	+91.627%	2	692	+7.041%
2026-05-20	18.7500	18.7500	18.7500	18.7500	-21.548%	5	694	+105.120%
2026-05-11	23.9000	23.9000	23.9000	23.9000	-3.862%	5	699	+60.921%
2026-05-08	25.0000	25.0000	24.8600	24.8600	-7.926%	2	694	+54.706%
2026-05-07	27.0000	27.0000	27.0000	27.0000	+9.980%	1	694	+42.444%
2026-05-06	24.5000	24.5500	24.1500	24.5500	+21.235%	15	693	+56.660%
2026-04-27	20.2500	20.2500	20.2500	20.2500	-1.123%	1	693	+89.926%
2026-04-24	19.0000	20.4800	19.0000	20.4800	-0.098%	4	693	+87.793%
2026-04-23	20.0000	20.7000	20.0000	20.5000	+6.771%	42	691	+87.610%
2026-04-22	21.3000	21.3000	19.2000	19.2000	-22.830%	47	709	+100.313%
2026-04-21	25.8500	26.3500	24.8800	24.8800	-3.454%	21	706	+54.582%
2026-04-20	25.7800	25.7800	25.7700	25.7700	-16.195%	20	706	+49.243%
2026-04-17	30.7500	30.7500	30.7500	30.7500	+36.002%	1	686	+25.073%
2026-04-16	22.6100	22.6100	22.6100	22.6100	+3.242%	1	686	+70.102%
2026-04-13	21.9000	21.9000	21.9000	21.9000	-9.504%	2	686	+75.616%
2026-04-10	24.4000	24.5800	24.0000	24.2000	-10.866%	6	686	+58.926%
2026-04-08	27.1500	27.1500	27.1500	27.1500	+41.775%	2	686	+41.657%
2026-04-07	18.1000	19.1500	17.9000	19.1500	-12.955%	11	688	+100.836%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+11.789%	100	589	+74.818%
2026-03-27	19.7100	19.7700	19.6500	19.6800	-18.678%	12	589	+95.427%
2026-03-25	24.2000	24.2000	24.2000	24.2000	+6.140%	1	585	+58.926%
2026-03-24	23.7100	23.7100	22.8000	22.8000	-5.000%	3	586	+68.684%
2026-03-23	23.7100	24.4000	23.7100	24.0000	+16.845%	12	584	+60.250%
2026-03-16	20.5400	20.5400	20.5400	20.5400	+10.728%	1	582	+87.244%
2026-03-13	18.6000	18.6000	18.5500	18.5500	-1.067%	28	581	+107.332%
2026-03-12	19.0000	19.0000	18.7500	18.7500	-24.273%	52	577	+105.120%
2026-03-10	22.8000	24.7600	22.8000	24.7600	+16.958%	17	527	+55.331%
2026-03-09	18.1000	21.2500	18.1000	21.1700	-8.196%	210	531	+81.672%
2026-03-06	23.0600	23.0600	23.0600	23.0600	-3.312%	1	494	+66.782%
2026-03-05	24.7900	24.7900	23.8000	23.8500	-18.822%	6	493	+61.258%
2026-03-04	31.0000	31.3000	29.3800	29.3800	+8.815%	10	492	+30.905%
2026-03-03	27.0000	27.0000	27.0000	27.0000	-11.301%	50	488	+42.444%
2026-03-02	30.4400	30.4400	30.4400	30.4400	-7.393%	1	438	+26.347%
2026-02-27	34.2000	34.2000	32.6900	32.8700	-11.234%	194	437	+17.006%
2026-02-25	36.9300	37.0300	36.9300	37.0300	+9.265%	2	321	+3.862%
2026-02-23	34.0000	34.0000	33.8900	33.8900	-11.630%	2	321	+13.485%
2026-02-17	38.4000	38.5000	38.3000	38.3500	+9.697%	52	321	+0.287%
2026-02-13	35.0900	35.2600	34.9000	34.9600	-0.541%	120	324	+10.011%
2026-02-12	41.0000	41.0000	34.7900	35.1500	-8.344%	199	324	+9.417%
2026-02-11	40.7500	41.1100	38.3500	38.3500	-6.577%	583	359	+0.287%
2026-02-06	40.9000	41.0500	40.8500	41.0500	+25.882%	16	131	-6.309%
2026-02-05	32.8000	32.8000	32.4000	32.6100	-3.378%	184	125	+17.939%
2026-02-02	33.7900	33.9900	33.7500	33.7500	+15.780%	54	110	+13.956%
2026-01-29	29.2400	29.3000	29.1500	29.1500	-29.419%	10	86	+31.938%
2026-01-15	41.2600	41.3000	41.2600	41.3000	+7.692%	2	88	-6.877%
2025-12-29	38.3500	38.3500	38.3500	38.3500	-4.005%	30	87	+0.287%
2025-12-26	39.9000	39.9500	39.9000	39.9500	-2.561%	2	117	-3.730%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+5.128%	1	118	-6.195%
2025-12-16	39.0000	39.0000	39.0000	39.0000	+10.513%	5	117	-1.385%
2025-12-11	35.2900	35.2900	35.2900	35.2900	+5.343%	40	122	+8.983%
2025-12-04	33.5000	33.6500	33.4100	33.5000	-2.018%	41	162	+14.806%
2025-12-03	34.1900	34.1900	34.1900	34.1900	+8.574%	40	153	+12.489%
2025-11-26	31.4900	31.4900	31.4900	31.4900	+21.583%	50	174	+22.134%
2025-11-21	25.8200	26.1600	25.7200	25.9000	-6.091%	94	174	+48.494%
2025-11-10	27.5500	27.5800	27.5500	27.5800	-1.500%	2	186	+39.449%
2025-11-05	28.0000	28.0000	28.0000	28.0000	-11.392%	31	187	+37.357%
2025-10-20	31.6000	31.6000	31.6000	31.6000	-4.589%	5	163	+21.709%
2025-10-15	33.1200	33.1200	33.1200	33.1200	+4.810%	1	163	+16.123%
2025-10-10	31.6000	31.6000	31.6000	31.6000	+2.597%	1	164	+21.709%
2025-09-25	30.8000	30.8000	30.8000	30.8000	-11.367%	1	165	+24.870%
2025-09-23	34.7500	34.7500	34.7500	34.7500	+5.945%	1	165	+10.676%
2025-09-22	32.8000	32.8000	32.8000	32.8000	-2.294%	1	165	+17.256%
2025-09-15	33.5700	33.5700	33.5700	33.5700	-3.507%	1	164	+14.567%
2025-09-09	35.6600	35.6600	34.7900	34.7900	-4.945%	70	163	+10.549%
2025-09-08	36.1000	36.6000	36.1000	36.6000	+23.025%	46	93	+5.082%
2025-08-12	29.7500	29.7500	29.7500	29.7500	+19.718%	2	65	+29.277%
2025-07-22	24.8500	24.8500	24.8500	24.8500	+9.231%	1	67	+54.769%
2025-07-16	22.7500	22.7500	22.7500	22.7500	-1.087%	2	67	+69.055%
2025-07-15	23.0000	23.0000	23.0000	23.0000	+21.822%	4	66	+67.217%
2025-06-24	18.8800	18.8800	18.8800	18.8800	+22.997%	1	62	+103.708%
2025-06-20	15.4500	15.4500	15.3500	15.3500	-1.603%	6	61	+150.554%
2025-06-17	15.7000	15.7000	15.6000	15.6000	-16.399%	28	59	+146.538%
2025-06-16	18.6600	18.6600	18.6600	18.6600	+14.479%	2	37	+106.109%
2025-06-13	15.7000	16.3000	15.7000	16.3000	-10.587%	4	37	+135.951%
2025-06-11	21.0000	21.0000	15.7500	18.2300	-19.868%	35	36	+110.971%
2025-06-09	22.6500	22.7500	22.6500	22.7500	+20.562%	2	5	+69.055%
2025-05-27	18.7700	18.8700	18.7700	18.8700	0.000%	4	4	+103.816%