Dark

UAL20260918C95
UAL Sep 18 2026 95.00 Call (UAL260918C00095000)
option OPRA

EOD

Sep 11, 2026

15.30+26.971%(+3.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	14.3900	15.3000	14.3900	15.3000	+26.971%	4	910	0.000%
2026-09-10	12.0500	12.0500	12.0500	12.0500	-2.901%	3	912	+26.971%
2026-09-09	12.4100	12.4100	12.4100	12.4100	-26.219%	2	912	+23.288%
2026-08-28	16.8200	16.8200	16.8200	16.8200	-23.891%	2	912	-9.037%
2026-08-26	22.1000	22.1000	22.1000	22.1000	-14.606%	50	912	-30.769%
2026-08-18	25.8800	25.8800	25.8800	25.8800	-35.734%	4	912	-40.881%
2026-08-05	40.2700	40.2700	40.2700	40.2700	+4.597%	1	912	-62.006%
2026-08-04	38.5000	38.5000	38.5000	38.5000	+34.380%	8	913	-60.260%
2026-07-31	28.6500	28.6500	28.3300	28.6500	+8.113%	4	913	-46.597%
2026-07-27	26.3400	26.5000	26.3400	26.5000	+26.190%	4	913	-42.264%
2026-07-23	21.0800	21.2500	20.9700	21.0000	-14.807%	4	914	-27.143%
2026-07-22	24.6500	24.8500	24.6400	24.6500	-1.949%	4	914	-37.931%
2026-07-20	24.0100	25.1400	24.0100	25.1400	+4.143%	2	914	-39.141%
2026-07-17	23.6000	24.1400	23.6000	24.1400	-8.283%	3	913	-36.620%
2026-07-16	26.3200	26.3200	26.3200	26.3200	-6.996%	10	912	-41.869%
2026-07-14	28.1500	28.3000	28.1500	28.3000	-17.971%	2	922	-45.936%
2026-07-10	34.4500	34.5000	34.4500	34.5000	+13.937%	2	923	-55.652%
2026-07-08	30.1000	30.2800	30.1000	30.2800	-28.229%	2	923	-49.472%
2026-06-29	42.1900	42.1900	42.1900	42.1900	+4.250%	1	924	-63.735%
2026-06-25	40.4000	40.5200	40.3800	40.4700	+26.075%	4	925	-62.194%
2026-06-24	32.2000	32.2000	32.1000	32.1000	+5.696%	6	926	-52.336%
2026-06-23	29.0000	30.3700	29.0000	30.3700	+8.464%	20	931	-49.621%
2026-06-22	27.8500	28.0000	27.8500	28.0000	-0.320%	4	941	-45.357%
2026-06-18	28.0500	28.1800	27.9900	28.0900	+5.127%	20	938	-45.532%
2026-06-17	26.5000	26.8600	26.5000	26.7200	-12.907%	10	938	-42.740%
2026-06-15	30.3500	30.6800	30.3500	30.6800	+39.138%	11	938	-50.130%
2026-06-11	17.3500	22.0500	17.3500	22.0500	+3.134%	2	938	-30.612%
2026-06-09	21.3800	21.3800	21.3800	21.3800	+20.451%	1	940	-28.438%
2026-06-04	17.9000	17.9000	17.7500	17.7500	-31.731%	3	940	-13.803%
2026-05-29	26.0000	26.0000	26.0000	26.0000	+5.562%	1	940	-41.154%
2026-05-27	24.0200	24.6300	24.0200	24.6300	+32.419%	11	941	-37.881%
2026-05-26	18.1000	18.6000	18.1000	18.6000	+36.765%	4	941	-17.742%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-2.926%	1	945	+12.500%
2026-05-20	9.4000	14.1000	9.4000	14.0100	+55.667%	81	945	+9.208%
2026-05-19	9.8000	9.8000	8.8500	9.0000	-15.888%	60	426	+70.000%
2026-05-18	11.0500	11.2500	10.0500	10.7000	-16.210%	697	426	+42.991%
2026-05-13	12.7700	12.7700	12.7700	12.7700	-16.536%	10	426	+19.812%
2026-05-08	15.3500	15.3500	15.3000	15.3000	+4.795%	2	426	0.000%
2026-05-07	17.2500	17.3500	14.6000	14.6000	-1.684%	86	426	+4.795%
2026-05-06	15.5000	15.5300	14.5500	14.8500	+23.441%	61	510	+3.030%
2026-05-05	11.7500	12.0300	11.7500	12.0300	+14.571%	6	563	+27.182%
2026-05-04	10.7500	10.7500	10.5000	10.5000	-10.638%	2	568	+45.714%
2026-05-01	12.3000	12.7500	11.5000	11.7500	+15.650%	24	578	+30.213%
2026-04-30	10.5500	10.5500	10.1600	10.1600	+3.147%	86	578	+50.591%
2026-04-29	9.5000	10.0000	9.3500	9.8500	-5.288%	36	562	+55.330%
2026-04-28	10.7200	10.7200	10.1500	10.4000	-18.110%	60	526	+47.115%
2026-04-24	11.0000	12.7000	11.0000	12.7000	+4.959%	4	478	+20.472%
2026-04-23	12.5000	12.5000	11.8100	12.1000	+10.200%	59	476	+26.446%
2026-04-22	13.4000	13.4000	10.9800	10.9800	-25.051%	430	527	+39.344%
2026-04-21	15.7000	15.7000	14.6500	14.6500	-9.232%	3	296	+4.437%
2026-04-20	16.1400	16.1400	16.1400	16.1400	-11.319%	1	296	-5.204%
2026-04-17	19.6000	20.9000	18.0000	18.2000	+31.884%	118	297	-15.934%
2026-04-15	15.1000	15.1000	13.8000	13.8000	-16.109%	4	385	+10.870%
2026-04-14	15.3200	16.4500	14.8500	16.4500	+17.500%	4	382	-6.991%
2026-04-13	13.9500	14.0000	13.4500	14.0000	-3.448%	33	384	+9.286%
2026-04-10	14.6500	14.6500	14.5000	14.5000	-14.201%	60	384	+5.517%
2026-04-08	19.5000	19.5000	16.9000	16.9000	+50.758%	4	384	-9.467%
2026-04-07	10.9000	11.2100	10.9000	11.2100	-15.076%	2	387	+36.485%
2026-04-06	13.0500	13.5500	13.0100	13.2000	-5.714%	149	387	+15.909%
2026-04-02	12.9000	14.0000	12.9000	14.0000	-14.110%	11	276	+9.286%
2026-04-01	16.0200	16.3000	16.0200	16.3000	+18.545%	4	276	-6.135%
2026-03-31	11.3500	13.7500	11.3500	13.7500	+30.952%	2	278	+11.273%
2026-03-30	12.5500	12.5500	10.5000	10.5000	-29.054%	6	277	+45.714%
2026-03-26	14.8000	14.8000	14.8000	14.8000	-5.732%	10	280	+3.378%
2026-03-25	17.5000	17.5000	15.7000	15.7000	+10.563%	14	270	-2.548%
2026-03-24	13.6000	14.2000	13.6000	14.2000	-10.692%	8	266	+7.746%
2026-03-23	15.9000	15.9000	15.9000	15.9000	+1.858%	1	266	-3.774%
2026-03-18	15.1000	15.6100	15.1000	15.6100	+2.697%	16	266	-1.986%
2026-03-17	15.7000	15.7000	15.1800	15.2000	+12.676%	3	276	+0.658%
2026-03-16	13.4900	13.4900	13.4900	13.4900	+12.698%	8	274	+13.417%
2026-03-12	12.5000	12.5000	11.9000	11.9700	-15.046%	82	282	+27.820%
2026-03-11	14.2500	14.2500	13.3600	14.0900	-8.029%	36	284	+8.588%
2026-03-10	15.0000	15.3200	15.0000	15.3200	+10.694%	2	282	-0.131%
2026-03-09	12.7000	14.2500	11.0000	13.8400	-4.221%	130	282	+10.549%
2026-03-06	14.2700	14.5700	14.2700	14.4500	-8.079%	10	207	+5.882%
2026-03-05	16.5400	16.5400	15.7200	15.7200	-13.053%	35	199	-2.672%
2026-03-03	18.0800	18.0800	18.0800	18.0800	-21.460%	1	187	-15.376%
2026-02-27	23.2100	23.2100	23.0200	23.0200	-11.462%	2	187	-33.536%
2026-02-19	25.9000	26.0000	25.9000	26.0000	+4.966%	2	187	-41.154%
2026-02-13	25.3500	25.4900	24.7000	24.7700	-0.040%	207	107	-38.232%
2026-02-12	24.7800	24.7800	24.7800	24.7800	-3.767%	1	107	-38.257%
2026-02-03	25.7500	25.7500	25.7500	25.7500	+21.176%	10	107	-40.583%
2026-01-27	21.2500	21.2500	21.2000	21.2500	-18.112%	6	117	-28.000%
2026-01-22	25.9500	25.9500	25.9500	25.9500	-5.978%	10	116	-41.040%
2026-01-20	27.6000	27.6000	27.6000	27.6000	-6.218%	1	106	-44.565%
2026-01-15	29.4300	29.4300	29.4300	29.4300	-5.974%	3	106	-48.012%
2026-01-07	31.3000	31.3000	31.3000	31.3000	+11.986%	50	106	-51.118%
2025-12-16	27.9500	27.9500	27.9500	27.9500	+14.082%	1	81	-45.259%
2025-12-15	24.5500	24.5500	24.5000	24.5000	-5.769%	2	81	-37.551%
2025-12-12	26.0000	26.0000	26.0000	26.0000	+48.317%	1	80	-41.154%
2025-11-21	17.5300	17.5300	17.5300	17.5300	-17.506%	6	81	-12.721%
2025-11-12	21.2500	21.2500	21.2500	21.2500	+15.867%	1	75	-28.000%
2025-11-11	18.3400	18.3400	18.3400	18.3400	-3.474%	1	75	-16.576%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+14.804%	1	75	-19.474%
2025-11-05	16.5500	16.5500	16.5500	16.5500	-16.203%	3	74	-7.553%
2025-10-24	19.7500	19.7500	19.7500	19.7500	+6.526%	1	71	-22.532%
2025-10-23	18.5400	18.5400	18.5400	18.5400	-2.421%	1	71	-17.476%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-20.833%	1	70	-19.474%
2025-10-14	24.0000	24.0000	24.0000	24.0000	+28.000%	1	69	-36.250%
2025-10-07	18.8000	18.8000	18.7500	18.7500	-2.597%	9	60	-18.400%
2025-10-06	19.3200	19.3200	19.1600	19.2500	+5.479%	6	60	-20.519%
2025-10-03	18.2500	18.2500	18.2500	18.2500	-11.836%	1	59	-16.164%
2025-09-26	20.7000	20.7000	20.7000	20.7000	-29.110%	1	58	-26.087%
2025-09-11	29.2000	29.2000	29.2000	29.2000	+6.960%	2	59	-47.603%
2025-09-10	27.3000	27.3000	27.3000	27.3000	+0.999%	1	61	-43.956%
2025-09-08	27.0300	27.0300	27.0300	27.0300	+24.850%	1	62	-43.396%
2025-08-13	21.8000	21.8600	21.6500	21.6500	+34.056%	15	62	-29.330%
2025-08-08	16.1500	16.1500	16.1500	16.1500	-6.647%	3	50	-5.263%
2025-07-30	17.3000	17.3000	17.3000	17.3000	+0.875%	4	52	-11.561%
2025-07-29	17.1500	17.1500	17.1500	17.1500	-4.722%	2	48	-10.787%
2025-07-17	18.3500	18.3500	17.9500	18.0000	+10.769%	128	48	-15.000%
2025-07-16	16.0800	16.2500	16.0800	16.2500	+2.201%	10	149	-5.846%
2025-07-15	15.9000	15.9000	15.9000	15.9000	-3.343%	7	140	-3.774%
2025-07-11	17.0500	17.1000	16.4500	16.4500	-7.480%	130	133	-6.991%
2025-07-10	17.7800	17.7800	17.7800	17.7800	+49.412%	1	4	-13.948%
2025-07-02	11.9000	11.9000	11.9000	11.9000	0.000%	1	3	+28.571%
2025-06-25	11.9000	11.9000	11.9000	11.9000	-2.459%	1	3	+28.571%
2025-06-24	12.1500	12.2000	12.1500	12.2000	-14.085%	2	2	+25.410%
2025-06-11	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	+7.746%