Dark

UAL20260918C97.5
UAL Sep 18 2026 97.50 Call (UAL260918C00097500)
option OPRA

EOD

Jul 22, 2026

22.64+3.949%(+0.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	22.6000	22.7700	22.6000	22.6400	+3.949%	4	486	0.000%
2026-07-17	21.6800	21.7800	21.6800	21.7800	-20.424%	2	488	+3.949%
2026-07-15	27.2000	27.3700	27.2000	27.3700	+4.665%	2	488	-17.282%
2026-07-14	26.0000	26.2000	26.0000	26.1500	-18.738%	4	489	-13.423%
2026-07-10	32.1000	32.3000	32.0000	32.1800	+4.753%	4	490	-29.646%
2026-07-08	28.0000	30.7200	27.8500	30.7200	-17.971%	6	492	-26.302%
2026-07-06	37.5500	37.5500	37.4500	37.4500	-7.759%	2	494	-39.546%
2026-06-25	40.6000	40.6000	40.6000	40.6000	+16.935%	1	495	-44.236%
2026-06-24	34.7200	34.7200	34.7200	34.7200	+33.385%	1	495	-34.793%
2026-06-22	25.8700	26.0500	25.8700	26.0300	-2.692%	4	495	-13.023%
2026-06-18	25.8500	26.7500	25.8500	26.7500	+5.274%	2	505	-15.364%
2026-06-17	25.3500	25.5000	25.3200	25.4100	-5.222%	6	505	-10.901%
2026-06-15	26.8300	27.1800	26.8100	26.8100	+30.780%	12	505	-15.554%
2026-06-11	20.5000	20.5000	20.5000	20.5000	+6.273%	1	505	+10.439%
2026-06-09	19.2900	19.2900	19.2900	19.2900	+20.337%	1	505	+17.367%
2026-06-05	16.0300	16.0300	16.0300	16.0300	-3.434%	5	504	+41.235%
2026-06-04	16.6000	16.6000	16.6000	16.6000	-2.065%	1	504	+36.386%
2026-06-03	16.9500	16.9500	16.9500	16.9500	-32.791%	1	504	+33.569%
2026-05-29	25.2200	25.2200	25.2200	25.2200	+5.744%	2	504	-10.230%
2026-05-28	24.1500	24.4500	23.8500	23.8500	+5.205%	27	506	-5.073%
2026-05-27	19.7000	24.0000	19.7000	22.6700	+29.469%	6	532	-0.132%
2026-05-26	17.1000	17.5100	17.1000	17.5100	+24.184%	11	536	+29.298%
2026-05-22	14.1000	14.1000	14.1000	14.1000	+1.805%	1	541	+60.567%
2026-05-21	13.8500	13.8500	13.8500	13.8500	+10.800%	1	541	+63.466%
2026-05-20	9.9500	12.5000	9.9500	12.5000	+50.421%	411	541	+81.120%
2026-05-19	8.0500	8.3100	7.9500	8.3100	-12.063%	28	628	+172.443%
2026-05-18	9.4500	9.5000	9.1500	9.4500	-11.682%	34	628	+139.577%
2026-05-15	10.7000	10.7000	10.7000	10.7000	-9.475%	1	628	+111.589%
2026-05-13	11.4000	11.8200	11.4000	11.8200	+5.067%	15	613	+91.540%
2026-05-12	11.2500	11.2500	11.2500	11.2500	-19.355%	1	612	+101.244%
2026-05-07	13.9500	13.9500	13.9500	13.9500	-1.064%	1	612	+62.294%
2026-05-06	13.7000	14.1000	13.4500	14.1000	+31.776%	18	612	+60.567%
2026-05-01	11.7500	11.7500	10.6500	10.7000	+14.439%	3	611	+111.589%
2026-04-30	9.4500	9.7500	9.3500	9.3500	+7.471%	41	611	+142.139%
2026-04-29	8.9500	8.9500	8.4000	8.7000	-7.447%	30	586	+160.230%
2026-04-28	9.1500	9.6000	9.1500	9.4000	-9.615%	104	564	+140.851%
2026-04-27	10.4000	10.4000	10.4000	10.4000	-6.306%	1	524	+117.692%
2026-04-24	10.7000	11.2000	10.7000	11.1000	+8.824%	41	523	+103.964%
2026-04-23	11.0000	11.2000	10.2000	10.2000	-0.488%	34	531	+121.961%
2026-04-22	11.6100	11.6100	10.2000	10.2500	-23.507%	27	519	+120.878%
2026-04-21	15.1000	15.1000	13.4000	13.4000	-12.131%	16	502	+68.955%
2026-04-20	15.2500	15.2500	15.2500	15.2500	-20.157%	1	502	+48.459%
2026-04-17	19.1000	19.1000	19.1000	19.1000	+51.587%	2	503	+18.534%
2026-04-15	12.6000	12.6000	12.6000	12.6000	-9.353%	10	505	+79.683%
2026-04-14	14.7900	15.2600	13.9000	13.9000	+11.647%	12	505	+62.878%
2026-04-13	12.4500	12.4500	12.4500	12.4500	-9.455%	1	506	+81.847%
2026-04-10	13.7500	13.7500	13.7500	13.7500	+3.383%	1	506	+64.655%
2026-04-09	13.3000	13.3000	13.3000	13.3000	+18.222%	2	506	+70.226%
2026-04-07	10.1000	11.2500	10.1000	11.2500	-5.858%	18	506	+101.244%
2026-04-06	11.9500	11.9500	11.9500	11.9500	-12.454%	2	495	+89.456%
2026-04-01	14.9600	15.0500	13.6500	13.6500	+7.059%	20	493	+65.861%
2026-03-31	10.5500	12.7500	10.4500	12.7500	+28.141%	13	486	+77.569%
2026-03-30	9.9500	9.9500	9.9500	9.9500	-20.843%	1	473	+127.538%
2026-03-27	12.0000	12.5700	12.0000	12.5700	-15.182%	20	473	+80.111%
2026-03-23	14.7000	14.8200	14.7000	14.8200	+25.913%	2	454	+52.767%
2026-03-20	13.0000	13.2500	11.7700	11.7700	+7.000%	6	453	+92.353%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-0.181%	1	452	+105.818%
2026-03-12	10.9000	11.0200	10.9000	11.0200	-13.228%	50	452	+105.445%
2026-03-11	13.0900	13.0900	12.1500	12.7000	-9.286%	27	427	+78.268%
2026-03-10	14.8500	15.4600	13.0500	14.0000	+10.672%	20	427	+61.714%
2026-03-09	10.2500	12.6500	10.2500	12.6500	-4.887%	3	424	+78.972%
2026-03-06	14.3500	14.3500	12.9000	13.3000	-5.000%	375	423	+70.226%
2026-03-05	16.5000	16.5000	14.0000	14.0000	-30.693%	7	131	+61.714%
2026-03-02	20.2000	20.2000	20.2000	20.2000	-25.323%	1	129	+12.079%
2026-02-11	27.2000	27.2000	27.0500	27.0500	+15.796%	2	128	-16.303%
2026-02-04	23.5200	23.5200	23.3600	23.3600	-1.642%	2	127	-3.082%
2026-02-03	23.7500	23.7500	23.7500	23.7500	+19.708%	5	126	-4.674%
2026-01-27	22.2000	22.2000	19.6500	19.8400	-11.230%	152	131	+14.113%
2026-01-23	22.3500	22.3500	22.3500	22.3500	-18.282%	5	110	+1.298%
2026-01-12	27.3500	27.3500	27.3500	27.3500	-7.601%	10	105	-17.221%
2025-12-22	29.0800	29.6000	29.0800	29.6000	+9.024%	3	103	-23.514%
2025-12-17	27.1500	27.1500	27.1500	27.1500	+17.026%	6	103	-16.611%
2025-12-15	23.5500	23.5500	23.1800	23.2000	-2.644%	6	97	-2.414%
2025-12-12	23.8300	23.8300	23.8300	23.8300	+8.565%	1	93	-4.994%
2025-12-08	22.2500	22.2500	21.9500	21.9500	+5.529%	2	94	+3.144%
2025-11-26	20.8000	20.8000	20.8000	20.8000	+5.637%	2	94	+8.846%
2025-11-25	19.2700	19.6900	19.2700	19.6900	+38.272%	3	94	+14.982%
2025-11-17	15.0900	15.0900	14.2400	14.2400	-18.535%	5	96	+58.989%
2025-11-14	17.9200	17.9200	17.4800	17.4800	-12.556%	2	97	+29.519%
2025-11-12	19.6500	19.9900	19.5500	19.9900	+12.810%	17	95	+13.257%
2025-11-11	17.7200	17.7200	17.7200	17.7200	-1.006%	1	98	+27.765%
2025-11-10	17.8800	18.1500	17.8800	17.9000	+11.875%	6	98	+26.480%
2025-11-05	16.0000	16.0000	16.0000	16.0000	-10.364%	3	93	+41.500%
2025-11-03	17.8500	17.8500	17.8500	17.8500	+3.358%	1	93	+26.835%
2025-10-29	17.2700	17.2700	17.2700	17.2700	-5.886%	1	93	+31.094%
2025-10-24	18.3500	18.3500	18.3500	18.3500	-9.606%	1	93	+23.379%
2025-10-20	20.3000	20.3000	20.3000	20.3000	+1.500%	1	92	+11.527%
2025-10-16	23.0500	23.5500	20.0000	20.0000	+2.828%	14	93	+13.200%
2025-10-13	19.4500	19.4500	19.4500	19.4500	+9.270%	3	90	+16.401%
2025-10-07	17.8000	17.8000	17.8000	17.8000	-1.549%	12	90	+27.191%
2025-10-06	18.1800	18.1800	18.0800	18.0800	-0.659%	2	87	+25.221%
2025-09-30	18.2000	18.2000	18.2000	18.2000	-7.614%	2	86	+24.396%
2025-09-26	19.5000	19.7500	19.5000	19.7000	-22.471%	8	84	+14.924%
2025-09-04	25.4100	25.4100	25.4100	25.4100	+5.875%	1	77	-10.901%
2025-08-27	24.0000	24.0000	24.0000	24.0000	+4.348%	3	77	-5.667%
2025-08-25	23.0000	23.0000	23.0000	23.0000	+7.981%	10	74	-1.565%
2025-08-15	21.5500	21.5500	21.3000	21.3000	+4.156%	21	74	+6.291%
2025-08-13	20.5500	20.6500	20.4500	20.4500	+2.250%	29	53	+10.709%
2025-08-12	19.4000	20.0000	19.4000	20.0000	+56.250%	3	39	+13.200%
2025-08-01	12.4600	12.8000	12.4600	12.8000	-17.949%	2	39	+76.875%
2025-07-30	15.2500	15.6000	15.2500	15.6000	-5.052%	12	38	+45.128%
2025-07-25	16.4100	16.4300	16.4100	16.4300	+4.317%	14	26	+37.797%
2025-07-24	15.7500	15.7500	15.7500	15.7500	-10.511%	3	19	+43.746%
2025-07-21	17.4600	17.6300	17.4600	17.6000	+12.102%	8	16	+28.636%
2025-07-14	15.7000	15.7000	15.7000	15.7000	-1.567%	2	13	+44.204%
2025-07-11	15.7500	15.9500	15.7500	15.9500	0.000%	11	0	+41.944%