Dark

UAL20260918C90
UAL Sep 18 2026 90.00 Call (UAL260918C00090000)
option OPRA

EOD

Sep 11, 2026

19.20+9.966%(+1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.2000	19.2000	19.2000	19.2000	+9.966%	1	2,000	0.000%
2026-09-09	17.4600	17.4600	17.4600	17.4600	-13.863%	3	2,000	+9.966%
2026-09-04	20.2700	20.2700	20.2700	20.2700	+10.163%	2	2,002	-5.279%
2026-09-02	18.4000	18.4000	18.4000	18.4000	-1.762%	1	2,002	+4.348%
2026-08-31	18.7300	18.7300	18.7300	18.7300	-17.307%	2	2,003	+2.509%
2026-08-28	22.6500	22.6500	22.6500	22.6500	-11.385%	2	2,005	-15.232%
2026-08-25	25.5600	25.5600	25.5600	25.5600	-25.394%	2	2,007	-24.883%
2026-08-17	34.2600	34.2600	34.2600	34.2600	-9.173%	1	2,009	-43.958%
2026-08-13	37.7200	37.7200	37.7200	37.7200	+3.427%	2	2,008	-49.099%
2026-08-11	36.4700	36.4700	36.4700	36.4700	-0.382%	1	2,010	-47.354%
2026-08-10	36.6100	36.6100	36.6100	36.6100	-16.263%	2	2,009	-47.555%
2026-08-04	43.7200	43.7200	43.7200	43.7200	+13.118%	1	2,007	-56.084%
2026-08-03	37.1200	38.8800	37.1200	38.6500	+16.697%	33	2,008	-50.323%
2026-07-31	33.3800	33.3800	33.1200	33.1200	-4.691%	12	2,010	-42.029%
2026-07-30	34.6800	34.7500	34.6800	34.7500	+4.480%	3	2,008	-44.748%
2026-07-29	32.5500	33.2600	32.5500	33.2600	+10.719%	12	2,009	-42.273%
2026-07-21	30.0400	30.0400	30.0400	30.0400	+2.877%	2	2,009	-36.085%
2026-07-20	29.2000	29.2000	29.2000	29.2000	-2.990%	1	2,010	-34.247%
2026-07-16	31.2000	31.2000	30.1000	30.1000	-11.209%	40	2,011	-36.213%
2026-07-15	33.9000	33.9000	33.9000	33.9000	-6.224%	1	2,039	-43.363%
2026-07-13	36.1500	36.1500	36.1500	36.1500	-23.036%	2	2,039	-46.888%
2026-07-01	46.9700	46.9700	46.9700	46.9700	-2.146%	3	2,037	-59.123%
2026-06-29	47.5300	48.0000	47.5300	48.0000	0.000%	2	2,040	-60.000%
2026-06-26	48.0000	48.0000	48.0000	48.0000	+13.744%	1	2,041	-60.000%
2026-06-24	40.9700	42.2000	40.9700	42.2000	+30.006%	6	2,041	-54.502%
2026-06-22	32.4000	32.4600	32.4000	32.4600	+0.495%	2	2,047	-40.850%
2026-06-18	32.3000	32.3000	32.3000	32.3000	-7.714%	1	2,047	-40.557%
2026-06-15	35.0000	35.0000	35.0000	35.0000	+18.203%	2	2,047	-45.143%
2026-06-12	29.6100	29.6100	29.6100	29.6100	+41.000%	1	2,047	-35.157%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-2.326%	1	2,047	-8.571%
2026-06-04	21.3500	21.5000	21.3500	21.5000	-3.371%	11	2,047	-10.698%
2026-06-03	23.0600	24.1400	22.0000	22.2500	-24.704%	25	2,058	-13.708%
2026-05-29	30.4500	30.4500	29.5500	29.5500	-0.672%	4	2,058	-35.025%
2026-05-28	29.5000	29.7500	28.9400	29.7500	+4.386%	504	2,365	-35.462%
2026-05-27	29.0000	29.0000	28.0000	28.5000	+28.901%	2,505	2,255	-32.632%
2026-05-26	21.0000	22.2500	21.0000	22.1100	+24.704%	2,379	3,713	-13.161%
2026-05-22	18.0500	18.0500	17.7300	17.7300	-0.281%	25	5,333	+8.291%
2026-05-21	15.9400	17.7800	15.9400	17.7800	+6.086%	6	5,345	+7.987%
2026-05-20	12.0000	16.9000	12.0000	16.7600	+44.483%	25	5,345	+14.558%
2026-05-19	11.5500	11.6000	10.9500	11.6000	-13.819%	16	5,366	+65.517%
2026-05-15	14.1000	14.5000	13.4600	13.4600	-5.874%	10	5,366	+42.645%
2026-05-13	14.3000	14.3000	14.3000	14.3000	-4.667%	1	5,357	+34.266%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-7.975%	20	5,357	+28.000%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-10.685%	1	5,357	+17.791%
2026-05-08	18.2500	18.2500	18.2500	18.2500	-13.095%	1	5,337	+5.205%
2026-05-07	20.9000	21.0000	20.9000	21.0000	+17.978%	2	5,336	-8.571%
2026-05-06	18.5000	18.5000	17.3500	17.8000	+21.088%	47	5,338	+7.865%
2026-05-05	14.2500	14.7000	14.2400	14.7000	+8.567%	16	5,385	+30.612%
2026-05-04	14.6000	14.6000	13.5400	13.5400	-7.891%	2	5,375	+41.802%
2026-05-01	12.7000	15.2000	12.7000	14.7000	+20.492%	136	5,321	+30.612%
2026-04-30	12.5800	13.0000	12.2000	12.2000	+3.302%	38	5,321	+57.377%
2026-04-29	12.7200	12.7200	11.3400	11.8100	-10.190%	5,097	5,340	+62.574%
2026-04-28	12.5000	13.1500	12.1700	13.1500	-5.396%	52	357	+46.008%
2026-04-27	15.2000	15.2000	13.9000	13.9000	-2.044%	45	335	+38.129%
2026-04-24	13.7000	15.0000	13.6000	14.1900	+7.500%	20	312	+35.307%
2026-04-23	14.3500	14.7000	13.0000	13.2000	-1.932%	33	299	+45.455%
2026-04-22	14.4000	14.5300	13.2000	13.4600	-28.783%	197	295	+42.645%
2026-04-20	19.0000	19.0000	18.9000	18.9000	-10.723%	6	129	+1.587%
2026-04-17	23.2900	24.0000	21.1700	21.1700	+30.277%	20	124	-9.306%
2026-04-16	16.1500	16.2500	15.9000	16.2500	+0.309%	5	126	+18.154%
2026-04-15	16.5000	16.7500	16.2000	16.2000	-10.596%	53	126	+18.519%
2026-04-10	18.7000	18.7000	18.1200	18.1200	-2.160%	7	113	+5.960%
2026-04-09	18.5200	18.5200	18.5200	18.5200	-2.269%	4	113	+3.672%
2026-04-08	21.5000	21.5000	18.9500	18.9500	+36.429%	6	117	+1.319%
2026-04-07	13.5000	13.8900	12.5000	13.8900	-10.560%	40	119	+38.229%
2026-04-06	16.4000	16.4000	15.5300	15.5300	-5.879%	6	102	+23.632%
2026-04-02	14.6900	16.5000	14.6900	16.5000	-10.811%	8	94	+16.364%
2026-04-01	18.5000	18.5000	18.5000	18.5000	+14.198%	2	94	+3.784%
2026-03-31	13.4000	16.2000	13.4000	16.2000	+7.285%	5	96	+18.519%
2026-03-27	15.0000	15.1000	14.6000	15.1000	-13.714%	8	99	+27.152%
2026-03-26	17.5000	17.5000	17.5000	17.5000	-4.110%	2	91	+9.714%
2026-03-23	18.2500	18.2500	18.2500	18.2500	+23.311%	2	91	+5.205%
2026-03-20	15.5000	15.5000	14.8000	14.8000	-18.006%	4	93	+29.730%
2026-03-19	16.4200	18.0500	15.5000	18.0500	+3.143%	7	91	+6.371%
2026-03-17	17.5000	17.5000	17.1500	17.5000	+14.081%	10	93	+9.714%
2026-03-16	15.0000	15.6000	15.0000	15.3400	+8.028%	6	93	+25.163%
2026-03-13	14.2000	14.2000	14.2000	14.2000	-5.333%	1	89	+35.211%
2026-03-12	14.4000	15.0000	14.0000	15.0000	-8.201%	7	90	+28.000%
2026-03-11	15.7600	16.3400	15.7600	16.3400	-3.027%	18	88	+17.503%
2026-03-10	16.7000	16.9300	16.6500	16.8500	-7.722%	26	86	+13.947%
2026-03-09	14.9000	18.2600	13.3700	18.2600	+8.047%	19	90	+5.148%
2026-03-06	16.2600	17.5500	16.2600	16.9000	-6.007%	56	87	+13.609%
2026-03-05	17.9800	17.9800	17.9800	17.9800	-30.175%	10	72	+6.785%
2026-02-27	26.4500	26.4500	25.7500	25.7500	-25.793%	3	82	-25.437%
2026-02-26	33.9600	34.7000	33.9600	34.7000	+26.874%	2	81	-44.669%
2026-02-23	27.3500	27.3500	27.3500	27.3500	-17.322%	1	80	-29.799%
2026-02-18	33.0000	33.0800	33.0000	33.0800	+31.322%	2	79	-41.959%
2026-01-27	25.1900	25.1900	25.1900	25.1900	-14.870%	1	79	-23.779%
2026-01-22	29.6100	29.6100	29.5900	29.5900	-2.984%	13	78	-35.113%
2026-01-14	30.5000	30.5000	30.5000	30.5000	-12.732%	1	65	-37.049%
2026-01-07	35.0000	35.0000	34.9500	34.9500	+27.183%	8	64	-45.064%
2025-12-15	27.8500	27.8500	27.3500	27.4800	-5.143%	16	64	-30.131%
2025-12-12	28.8500	28.9700	28.8500	28.9700	+6.117%	10	54	-33.725%
2025-12-04	28.6900	28.6900	27.3000	27.3000	-3.363%	23	51	-29.670%
2025-12-03	28.2500	28.2500	28.2500	28.2500	+28.409%	2	28	-32.035%
2025-11-10	22.0500	22.0500	22.0000	22.0000	+3.578%	2	28	-12.727%
2025-11-07	21.2400	21.2400	21.2400	21.2400	+1.675%	1	28	-9.605%
2025-11-05	20.8900	20.8900	20.8900	20.8900	-17.103%	1	29	-8.090%
2025-10-16	25.2000	25.2000	25.2000	25.2000	+0.800%	2	29	-23.810%
2025-10-14	25.0000	25.0000	25.0000	25.0000	-0.715%	2	29	-23.200%
2025-10-09	25.1800	25.1800	25.1800	25.1800	+16.198%	2	27	-23.749%
2025-10-06	21.8000	21.8000	21.6700	21.6700	+4.889%	2	27	-11.398%
2025-10-02	20.6600	20.6600	20.6600	20.6600	-0.768%	1	27	-7.067%
2025-10-01	20.8200	20.8200	20.8200	20.8200	-25.296%	1	26	-7.781%
2025-09-19	27.8700	27.8700	27.8700	27.8700	+3.606%	1	25	-31.109%
2025-09-16	26.9000	26.9000	26.9000	26.9000	-11.803%	1	26	-28.625%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+32.898%	6	26	-37.049%
2025-08-21	22.9500	22.9500	22.9500	22.9500	-6.555%	3	22	-16.340%
2025-08-13	24.5300	24.5600	24.5300	24.5600	+16.123%	16	19	-21.824%
2025-08-12	21.1500	21.1500	21.1500	21.1500	+16.209%	4	11	-9.220%
2025-08-08	18.2000	18.2000	18.2000	18.2000	+4.598%	1	15	+5.495%
2025-08-07	17.4000	17.4000	17.4000	17.4000	+11.897%	2	14	+10.345%
2025-08-01	15.8300	15.8300	15.5500	15.5500	-21.662%	5	12	+23.473%
2025-07-25	19.8500	19.8500	19.8500	19.8500	+13.429%	3	7	-3.275%
2025-07-16	17.5000	17.5000	17.5000	17.5000	-4.632%	2	4	+9.714%
2025-07-15	18.3500	18.3500	18.3500	18.3500	0.000%	2	2	+4.632%