Dark

UAL20261218C100
UAL Dec 18 2026 100.00 Call (UAL261218C00100000)
option OPRA

EOD

Jul 23, 2026

22.77-11.847%(-3.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.6500	22.7700	22.6500	22.7700	-11.847%	2	447	0.000%
2026-07-22	26.0000	26.0000	25.8300	25.8300	-1.186%	2	448	-11.847%
2026-07-20	26.1400	26.1400	26.1400	26.1400	-1.433%	1	447	-12.892%
2026-07-16	26.5000	26.5200	26.5000	26.5200	-7.757%	2	447	-14.140%
2026-07-14	28.5400	28.7500	28.5100	28.7500	-7.407%	3	446	-20.800%
2026-07-13	31.0000	31.0500	31.0000	31.0500	-10.078%	2	447	-26.667%
2026-07-10	34.5300	34.5300	34.5300	34.5300	-6.726%	2	448	-34.057%
2026-07-09	37.0200	37.0200	37.0200	37.0200	+17.338%	2	448	-38.493%
2026-07-08	31.5000	31.5500	31.5000	31.5500	-22.022%	2	448	-27.829%
2026-07-06	40.2000	40.4600	40.2000	40.4600	+1.966%	4	449	-43.722%
2026-07-02	39.5000	39.7000	39.4000	39.6800	-9.613%	12	457	-42.616%
2026-06-25	43.9000	43.9000	43.9000	43.9000	+15.526%	3	457	-48.132%
2026-06-24	35.0000	38.0000	35.0000	38.0000	+26.582%	5	460	-40.079%
2026-06-23	30.0000	30.0200	30.0000	30.0200	+4.892%	2	462	-24.151%
2026-06-22	28.5300	28.6200	28.5300	28.6200	-1.037%	2	463	-20.440%
2026-06-18	29.0000	29.0000	28.9200	28.9200	+5.125%	2	461	-21.266%
2026-06-17	27.3500	27.5100	27.3500	27.5100	-5.464%	2	461	-17.230%
2026-06-16	28.9000	29.1000	28.9000	29.1000	+10.436%	6	461	-21.753%
2026-06-12	24.6500	26.6000	24.6500	26.3500	+16.593%	5	459	-13.586%
2026-06-11	22.4500	22.6100	22.4500	22.6000	+1.345%	4	459	+0.752%
2026-06-09	22.2000	22.3000	22.2000	22.3000	+11.500%	2	457	+2.108%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+3.950%	1	457	+13.850%
2026-06-05	19.1500	19.2400	19.1500	19.2400	-3.800%	2	458	+18.347%
2026-06-04	20.0000	20.0000	20.0000	20.0000	-11.739%	5	457	+13.850%
2026-06-02	22.7000	22.7000	22.6600	22.6600	-5.347%	2	457	+0.485%
2026-06-01	24.0100	24.0100	23.9400	23.9400	-12.755%	4	457	-4.887%
2026-05-29	28.0000	28.1600	27.2800	27.4400	+3.547%	21	460	-17.019%
2026-05-28	25.0000	26.5000	25.0000	26.5000	-1.852%	6	459	-14.075%
2026-05-27	24.5000	27.0000	24.4400	27.0000	+62.651%	8	458	-15.667%
2026-05-22	16.6000	16.6000	16.6000	16.6000	+10.667%	3	464	+37.169%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-6.015%	26	467	+51.800%
2026-05-20	13.6000	16.0100	13.6000	15.9600	+45.488%	180	467	+42.669%
2026-05-19	11.0000	11.0000	10.9700	10.9700	-9.339%	51	438	+107.566%
2026-05-18	12.1000	12.1000	12.1000	12.1000	-16.896%	1	438	+88.182%
2026-05-12	14.5600	14.5600	14.5600	14.5600	-6.065%	2	438	+56.387%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-7.186%	50	438	+46.903%
2026-05-08	17.5300	17.7000	16.6000	16.7000	-2.168%	113	386	+36.347%
2026-05-07	19.0000	19.1000	16.8800	17.0700	+1.607%	12	330	+33.392%
2026-05-06	17.5000	17.5000	16.3500	16.8000	+34.400%	75	324	+35.536%
2026-05-04	13.6000	13.6000	12.5000	12.5000	-5.303%	4	329	+82.160%
2026-05-01	12.2000	13.2000	12.2000	13.2000	+15.789%	8	326	+72.500%
2026-04-29	11.5000	11.5000	11.2200	11.4000	-12.977%	4	326	+99.737%
2026-04-27	13.1000	13.1000	13.1000	13.1000	+4.549%	1	325	+73.817%
2026-04-22	14.5000	14.5000	12.5300	12.5300	-24.061%	24	324	+81.724%
2026-04-21	17.0500	17.0500	16.5000	16.5000	-5.714%	51	258	+38.000%
2026-04-20	17.6000	17.6000	17.5000	17.5000	-16.667%	2	258	+30.114%
2026-04-17	19.0000	21.0000	19.0000	21.0000	+40.468%	106	257	+8.429%
2026-04-16	14.9500	14.9500	14.9500	14.9500	-0.333%	1	263	+52.308%
2026-04-15	15.7500	15.7500	14.6300	15.0000	-7.975%	119	264	+51.800%
2026-04-14	16.7800	17.5500	16.3000	16.3000	+10.508%	109	215	+39.693%
2026-04-13	15.0000	15.0000	14.7500	14.7500	-9.786%	26	315	+54.373%
2026-04-10	17.7500	17.7500	16.3500	16.3500	-9.167%	109	291	+39.266%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-1.639%	1	212	+26.500%
2026-04-08	18.3000	18.3000	18.3000	18.3000	+28.421%	2	212	+24.426%
2026-04-02	14.2500	14.2500	14.2500	14.2500	+18.257%	8	212	+59.789%
2026-03-30	13.0700	13.0700	12.0500	12.0500	-34.794%	2	212	+88.963%
2026-03-25	18.4500	18.4800	18.4500	18.4800	+13.374%	3	212	+23.214%
2026-03-24	16.3000	16.3000	16.3000	16.3000	+0.679%	14	213	+39.693%
2026-03-23	17.0000	17.0000	16.1900	16.1900	+5.679%	3	213	+40.642%
2026-03-20	15.1900	15.3500	15.1900	15.3200	+21.587%	4	210	+48.629%
2026-03-13	12.6000	12.6000	12.6000	12.6000	-5.476%	2	208	+80.714%
2026-03-12	13.3000	13.3300	13.3000	13.3300	-11.133%	20	210	+70.818%
2026-03-11	14.7800	15.0800	14.7800	15.0000	+3.591%	13	200	+51.800%
2026-03-09	13.8000	14.4800	13.8000	14.4800	-9.216%	4	191	+57.251%
2026-03-06	14.7500	16.0000	14.7500	15.9500	-5.621%	4	193	+42.759%
2026-03-05	18.0000	18.0000	16.7500	16.9000	-18.160%	54	192	+34.734%
2026-03-04	21.0000	21.0000	20.6500	20.6500	-3.505%	12	176	+10.266%
2026-03-02	21.4000	21.4000	21.4000	21.4000	-17.534%	2	167	+6.402%
2026-02-19	26.1000	26.1000	25.9500	25.9500	-1.816%	2	165	-12.254%
2026-02-18	26.4300	26.4300	26.4300	26.4300	-4.928%	2	164	-13.848%
2026-02-17	27.8000	27.8000	27.8000	27.8000	+9.535%	1	166	-18.094%
2026-02-13	25.0000	25.3800	24.8600	25.3800	-13.082%	12	167	-10.284%
2026-02-11	29.2000	29.2000	29.2000	29.2000	-5.410%	4	167	-22.021%
2026-02-10	30.8300	30.8700	30.8300	30.8700	+44.862%	2	163	-26.239%
2026-01-27	21.4500	21.4500	21.3100	21.3100	-30.541%	40	162	+6.851%
2026-01-08	30.7600	30.7600	30.6800	30.6800	+7.198%	6	142	-25.782%
2026-01-02	28.3800	28.6400	28.1400	28.6200	-6.072%	75	141	-20.440%
2025-12-23	30.4700	30.4700	30.4700	30.4700	+5.069%	1	120	-25.271%
2025-12-16	27.8700	29.0000	27.6700	29.0000	+17.886%	29	120	-21.483%
2025-12-15	24.7500	24.7500	24.6000	24.6000	+1.863%	2	122	-7.439%
2025-12-02	22.5000	24.1500	22.5000	24.1500	+4.909%	7	122	-5.714%
2025-12-01	23.0200	23.0200	23.0000	23.0200	+16.557%	3	119	-1.086%
2025-11-25	19.7500	19.7500	19.7500	19.7500	+11.456%	1	119	+15.291%
2025-11-24	17.7200	17.7200	17.7200	17.7200	-4.782%	1	119	+28.499%
2025-11-21	18.5500	18.6100	18.5500	18.6100	+6.343%	2	119	+22.354%
2025-11-20	17.5500	17.5500	17.5000	17.5000	+9.375%	2	118	+30.114%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-11.111%	1	118	+42.313%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-18.219%	1	118	+26.500%
2025-11-13	22.0100	22.0100	22.0100	22.0100	+0.045%	1	118	+3.453%
2025-11-12	22.0000	22.0000	22.0000	22.0000	+2.326%	2	118	+3.500%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+4.318%	1	119	+5.907%
2025-11-05	20.6100	20.6100	20.6100	20.6100	+5.692%	1	119	+10.480%
2025-10-28	19.5000	19.5000	19.5000	19.5000	-4.878%	1	118	+16.769%
2025-10-24	20.5000	20.5000	20.5000	20.5000	-2.844%	1	117	+11.073%
2025-10-17	21.1000	21.1000	21.1000	21.1000	+14.054%	1	117	+7.915%
2025-10-16	21.7000	24.8500	18.5000	18.5000	-10.843%	4	117	+23.081%
2025-10-13	20.7500	20.7500	20.7500	20.7500	+8.355%	1	117	+9.735%
2025-10-07	19.1500	19.1500	19.1500	19.1500	+5.801%	1	117	+18.903%
2025-10-03	18.1000	18.1000	18.1000	18.1000	+0.892%	3	117	+25.801%
2025-10-02	17.7000	17.9400	17.7000	17.9400	-21.659%	3	117	+26.923%
2025-09-24	22.9000	22.9000	22.9000	22.9000	-2.470%	1	117	-0.568%
2025-09-22	23.4800	23.4800	23.4800	23.4800	-14.928%	10	116	-3.024%
2025-09-08	27.3000	27.6000	27.3000	27.6000	+2.793%	7	116	-17.500%
2025-09-05	26.8500	26.8500	26.8500	26.8500	+6.421%	2	116	-15.196%
2025-08-29	25.2300	25.2300	25.2300	25.2300	+5.037%	27	102	-9.750%
2025-08-19	24.0200	24.0200	24.0200	24.0200	+4.073%	2	102	-5.204%
2025-08-18	23.0800	23.0800	23.0800	23.0800	+8.868%	1	100	-1.343%
2025-08-12	21.2000	21.2000	21.2000	21.2000	+32.500%	10	101	+7.406%
2025-08-06	16.0000	16.0000	16.0000	16.0000	-3.323%	2	91	+42.313%
2025-07-14	16.5500	16.5500	16.5500	16.5500	+0.364%	1	91	+37.583%
2025-07-11	16.4900	16.4900	16.4900	16.4900	+6.731%	1	90	+38.084%
2025-05-14	15.4500	15.4500	15.4500	15.4500	+43.056%	3	90	+47.379%
2025-05-02	10.8000	10.8000	10.8000	10.8000	+14.894%	40	89	+110.833%
2025-04-11	9.4000	9.4000	9.4000	9.4000	+34.286%	70	89	+142.234%
2025-04-04	3.9500	7.0000	3.9500	7.0000	-1.408%	24	124	+225.286%
2025-04-03	7.5300	7.5300	7.1000	7.1000	-29.703%	11	123	+220.704%
2025-04-02	10.3000	10.3500	10.0000	10.1000	-20.221%	44	112	+125.446%
2025-03-27	12.6600	12.6600	12.6600	12.6600	-16.711%	2	112	+79.858%
2025-03-25	15.2500	15.2500	15.1500	15.2000	+2.013%	14	110	+49.803%
2025-03-24	13.6600	14.9000	13.6600	14.9000	+41.905%	2	97	+52.819%
2025-03-20	10.5000	10.5000	10.5000	10.5000	-2.778%	1	98	+116.857%
2025-03-13	10.8000	10.8000	10.8000	10.8000	-9.699%	10	99	+110.833%
2025-03-12	11.3500	11.9600	11.3500	11.9600	-13.646%	32	99	+90.385%
2025-03-11	14.0300	14.0300	13.8500	13.8500	-7.047%	6	68	+64.404%
2025-03-07	17.2100	17.2100	14.9000	14.9000	-24.557%	24	68	+52.819%
2025-03-06	20.6900	20.6900	19.7500	19.7500	-10.227%	4	58	+15.291%
2025-03-05	20.0100	22.0000	20.0100	22.0000	-1.610%	4	58	+3.500%
2025-02-27	24.2800	24.2800	22.3600	22.3600	-12.314%	3	59	+1.834%
2025-02-24	25.5000	25.5000	25.5000	25.5000	-11.612%	1	62	-10.706%
2025-02-20	28.8500	28.8500	28.8500	28.8500	+7.569%	4	63	-21.075%
2025-02-13	25.0000	26.8200	25.0000	26.8200	-10.749%	2	58	-15.101%
2025-02-12	30.0500	30.0500	30.0500	30.0500	-11.877%	1	58	-24.226%
2025-02-07	34.1000	34.1000	34.1000	34.1000	+9.120%	4	57	-33.226%
2025-01-24	32.0200	32.0200	31.2500	31.2500	+0.677%	36	59	-27.136%
2025-01-23	31.0400	31.0400	31.0400	31.0400	-17.775%	1	54	-26.643%
2025-01-22	37.7500	37.7500	37.7500	37.7500	+10.736%	1	54	-39.682%
2025-01-10	34.0900	34.0900	34.0900	34.0900	+26.823%	8	54	-33.206%
2024-12-18	26.8800	26.8800	26.8800	26.8800	-16.000%	1	50	-15.290%
2024-12-05	32.0700	32.2000	32.0000	32.0000	+16.618%	55	49	-28.844%
2024-12-02	27.4400	27.4400	27.4400	27.4400	+5.946%	1	14	-17.019%
2024-11-22	25.9000	25.9000	25.9000	25.9000	+15.884%	2	13	-12.085%
2024-11-13	22.3500	22.3500	22.3500	22.3500	+10.370%	1	13	+1.879%
2024-11-11	20.3500	20.3500	20.2500	20.2500	+57.588%	10	13	+12.444%
2024-10-28	12.8000	12.8500	12.8000	12.8500	+9.829%	2	8	+77.198%
2024-10-25	11.5000	11.7000	11.5000	11.7000	+8.837%	4	9	+94.615%
2024-10-18	10.7500	10.7500	10.7500	10.7500	+2.871%	12	7	+111.814%
2024-10-17	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	+117.895%