Dark

UAL20261218C105
UAL Dec 18 2026 105.00 Call (UAL261218C00105000)
option OPRA

EOD

Sep 11, 2026

13.57+15.000%(+1.77)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.3000	13.8900	13.3000	13.5700	+15.000%	28	309	0.000%
2026-09-09	11.9000	11.9000	11.8000	11.8000	-11.610%	6	317	+15.000%
2026-09-08	13.2300	13.5000	13.2300	13.3500	-7.612%	6	313	+1.648%
2026-09-04	13.4500	14.5600	13.4500	14.4500	+11.325%	53	336	-6.090%
2026-09-03	12.6500	12.9900	12.6500	12.9800	+7.273%	7	336	+4.545%
2026-09-02	11.9500	12.1000	11.9500	12.1000	+16.123%	2	337	+12.149%
2026-09-01	10.8000	10.8000	10.4200	10.4200	-17.628%	8	336	+30.230%
2026-08-31	13.0500	13.0500	12.5000	12.6500	-32.533%	5	334	+7.273%
2026-08-26	18.7500	18.7500	18.7500	18.7500	+9.075%	1	332	-27.627%
2026-08-24	17.1900	17.1900	17.1900	17.1900	+4.498%	1	331	-21.059%
2026-08-21	16.4500	16.4500	16.4500	16.4500	+5.449%	6	331	-17.508%
2026-08-20	15.6000	15.6000	15.6000	15.6000	-28.177%	3	331	-13.013%
2026-08-18	21.7500	21.7500	21.7200	21.7200	-17.883%	2	329	-37.523%
2026-08-14	26.4500	26.4500	26.4500	26.4500	-2.037%	2	328	-48.696%
2026-08-10	27.0000	27.0000	27.0000	27.0000	-22.901%	1	327	-49.741%
2026-08-05	35.9000	35.9000	35.0200	35.0200	+34.796%	2	327	-61.251%
2026-07-31	25.9200	25.9800	25.9200	25.9800	+5.911%	2	329	-47.768%
2026-07-29	24.5300	24.5300	24.5300	24.5300	-9.583%	5	329	-44.680%
2026-07-28	27.1300	27.1300	27.1300	27.1300	+9.838%	6	324	-49.982%
2026-07-24	24.7000	24.7000	24.7000	24.7000	+25.700%	4	325	-45.061%
2026-07-23	19.3200	19.7700	19.3200	19.6500	-13.854%	8	321	-30.941%
2026-07-22	22.6100	22.8300	22.6000	22.8100	-2.019%	12	317	-40.509%
2026-07-16	23.1000	23.3000	23.1000	23.2800	-8.093%	6	311	-41.710%
2026-07-14	25.2500	25.3300	25.2500	25.3300	-8.291%	2	310	-46.427%
2026-07-13	27.6000	27.6200	27.6000	27.6200	-11.047%	2	309	-50.869%
2026-07-10	31.0000	31.0500	31.0000	31.0500	+8.986%	2	310	-56.296%
2026-07-08	28.4900	28.4900	28.4900	28.4900	-13.404%	2	311	-52.369%
2026-07-07	32.8000	32.9000	32.8000	32.9000	-9.391%	2	309	-58.754%
2026-07-06	36.2600	36.4500	36.2600	36.3100	+1.311%	4	308	-62.627%
2026-07-02	35.7000	35.8600	35.6700	35.8400	-5.858%	8	305	-62.137%
2026-06-29	38.0700	38.0700	38.0700	38.0700	+15.714%	1	305	-64.355%
2026-06-24	33.0000	33.1000	32.9000	32.9000	+26.831%	4	305	-58.754%
2026-06-22	25.3200	26.0100	25.2200	25.9400	-0.231%	30	303	-47.687%
2026-06-18	25.9000	26.0000	25.9000	26.0000	-0.154%	2	298	-47.808%
2026-06-16	27.8200	27.8200	26.0400	26.0400	-9.110%	3	298	-47.888%
2026-06-15	28.6500	28.6500	28.6500	28.6500	+21.553%	1	300	-52.635%
2026-06-12	21.5500	23.6800	21.4500	23.5700	+48.613%	10	300	-42.427%
2026-06-10	15.8600	15.8600	15.8600	15.8600	-6.431%	2	300	-14.439%
2026-06-05	17.1000	17.1000	16.9500	16.9500	0.000%	7	301	-19.941%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-15.123%	1	304	-19.941%
2026-06-02	19.8000	20.0000	19.7400	19.9700	-8.771%	6	304	-32.048%
2026-06-01	21.9000	22.0600	21.8900	21.8900	-12.265%	4	305	-38.008%
2026-05-29	25.0000	25.2000	24.9500	24.9500	+5.765%	13	307	-45.611%
2026-05-28	23.5500	23.5900	23.5500	23.5900	+4.844%	2	313	-42.476%
2026-05-27	22.5000	22.5000	22.5000	22.5000	+21.622%	10	313	-39.689%
2026-05-26	17.0000	18.5000	17.0000	18.5000	+52.893%	88	313	-26.649%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-8.679%	1	336	+12.149%
2026-05-20	13.2500	13.2500	13.2500	13.2500	+40.957%	3	336	+2.415%
2026-05-19	9.7000	9.7000	9.4000	9.4000	-39.355%	6	333	+44.362%
2026-05-07	16.0000	16.6500	15.5000	15.5000	+8.467%	210	333	-12.452%
2026-05-06	14.5500	14.5500	13.7000	14.2900	+15.521%	37	275	-5.038%
2026-05-01	11.1000	12.3700	11.1000	12.3700	+25.967%	19	268	+9.701%
2026-04-29	9.8200	9.8200	9.8200	9.8200	-1.800%	1	268	+38.187%
2026-04-28	10.4700	10.4700	10.0000	10.0000	-12.281%	12	268	+35.700%
2026-04-27	11.6700	11.6700	11.2000	11.4000	-1.299%	7	258	+19.035%
2026-04-24	11.9000	11.9600	11.5500	11.5500	+5.576%	14	251	+17.489%
2026-04-23	11.7100	11.7100	10.9400	10.9400	+2.243%	2	245	+24.040%
2026-04-22	10.8400	10.8400	10.7000	10.7000	-27.458%	6	244	+26.822%
2026-04-21	14.9500	15.2300	14.7300	14.7500	-4.839%	85	182	-8.000%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-7.738%	50	182	-12.452%
2026-04-17	18.8000	18.8100	16.7000	16.8000	+31.250%	94	160	-19.226%
2026-04-15	12.8000	12.8000	12.8000	12.8000	-4.620%	1	201	+6.016%
2026-04-13	13.0000	13.4200	12.9000	13.4200	-6.154%	19	201	+1.118%
2026-04-10	14.3000	14.3000	14.3000	14.3000	+0.351%	6	206	-5.105%
2026-04-09	14.2500	14.2500	14.2500	14.2500	-12.737%	1	203	-4.772%
2026-04-08	16.3300	16.3300	16.3300	16.3300	+48.455%	1	204	-16.901%
2026-04-07	11.0000	11.0000	11.0000	11.0000	-26.667%	1	202	+23.364%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+12.613%	1	203	-9.533%
2026-03-31	13.5000	13.5000	13.3200	13.3200	+19.892%	11	203	+1.877%
2026-03-30	11.0000	11.1100	11.0000	11.1100	-24.831%	7	212	+22.142%
2026-03-25	14.7800	14.7800	14.7800	14.7800	+2.997%	4	209	-8.187%
2026-03-24	14.3500	14.3500	14.3500	14.3500	+8.960%	11	205	-5.436%
2026-03-20	13.1700	13.1700	13.1700	13.1700	+10.765%	1	205	+3.037%
2026-03-13	11.8900	11.8900	11.8900	11.8900	-12.958%	1	205	+14.130%
2026-03-11	13.3500	13.7600	13.3500	13.6600	+0.220%	86	215	-0.659%
2026-03-09	12.0000	13.7400	12.0000	13.6300	-2.643%	3	198	-0.440%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-5.724%	1	210	-3.071%
2026-03-05	14.6400	14.8500	14.6400	14.8500	-19.816%	33	210	-8.620%
2026-03-03	18.5200	18.5200	18.5200	18.5200	-0.963%	1	178	-26.728%
2026-03-02	18.7000	18.7000	18.7000	18.7000	-10.952%	1	178	-27.433%
2026-02-27	22.5000	22.5000	21.0000	21.0000	-16.000%	11	178	-35.381%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+14.051%	1	178	-45.720%
2026-02-23	21.8800	21.9200	21.8800	21.9200	-14.708%	2	178	-38.093%
2026-02-20	25.7000	25.7000	25.7000	25.7000	+11.255%	1	177	-47.198%
2026-02-19	23.3000	23.3000	23.1000	23.1000	-16.000%	21	177	-41.255%
2026-02-18	27.5000	27.5000	27.5000	27.5000	+19.565%	1	177	-50.655%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+15.000%	1	176	-41.000%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+13.701%	1	176	-32.150%
2026-01-29	18.5700	18.5700	17.5500	17.5900	-7.809%	34	176	-22.854%
2026-01-28	19.0800	19.0800	19.0800	19.0800	+0.686%	1	177	-28.878%
2026-01-27	19.1000	19.1000	18.9500	18.9500	-29.685%	2	177	-28.391%
2026-01-16	26.9500	26.9500	26.9500	26.9500	-3.750%	1	178	-49.647%
2026-01-08	28.0500	28.0500	28.0000	28.0000	+0.901%	13	178	-51.536%
2026-01-07	27.7000	27.7500	27.7000	27.7500	+6.813%	2	178	-51.099%
2025-12-26	25.9800	25.9800	25.9800	25.9800	-3.778%	2	178	-47.768%
2025-12-23	27.1500	27.1500	27.0000	27.0000	-3.571%	2	176	-49.741%
2025-12-22	28.0500	28.0500	28.0000	28.0000	+4.712%	2	177	-51.536%
2025-12-19	26.7400	26.7400	26.7400	26.7400	+19.910%	32	178	-49.252%
2025-12-15	22.4000	22.4000	22.3000	22.3000	-3.713%	2	146	-39.148%
2025-12-10	23.5700	23.5700	23.0800	23.1600	+4.090%	4	147	-41.408%
2025-12-04	22.2500	22.2500	22.2500	22.2500	-9.919%	2	147	-39.011%
2025-12-03	23.6600	24.7000	23.6600	24.7000	+23.377%	3	147	-45.061%
2025-12-01	20.0200	20.0200	20.0200	20.0200	-4.211%	1	147	-32.218%
2025-11-28	20.9000	20.9000	20.9000	20.9000	+10.875%	1	148	-35.072%
2025-11-25	19.3000	19.3000	18.8500	18.8500	+12.672%	3	149	-28.011%
2025-11-24	16.2500	16.7300	16.2500	16.7300	+14.668%	4	149	-18.888%
2025-11-19	14.5900	14.5900	14.5900	14.5900	+3.110%	2	146	-6.991%
2025-11-18	14.1500	14.1500	14.1500	14.1500	-20.056%	1	144	-4.099%
2025-11-14	17.7000	17.7000	17.7000	17.7000	-9.832%	1	145	-23.333%
2025-11-13	19.6300	19.6300	19.6300	19.6300	+13.995%	1	145	-30.871%
2025-10-28	17.2200	17.2200	17.2200	17.2200	-2.822%	1	144	-21.196%
2025-10-08	17.7200	17.7200	17.7200	17.7200	+3.626%	1	144	-23.420%
2025-10-06	16.8000	17.2500	16.8000	17.1000	+1.183%	5	144	-20.643%
2025-09-30	16.9000	16.9000	16.9000	16.9000	-23.702%	1	144	-19.704%
2025-09-22	22.1500	22.1500	22.1500	22.1500	-9.407%	1	143	-38.736%
2025-09-08	24.4500	24.4500	24.4500	24.4500	+22.250%	2	143	-44.499%
2025-08-13	19.3200	20.0000	19.3200	20.0000	+6.952%	19	143	-32.150%
2025-08-12	18.7000	18.7000	18.7000	18.7000	+11.575%	1	140	-27.433%
2025-07-18	15.4000	16.7900	15.4000	16.7600	+20.143%	43	140	-19.033%
2025-07-16	13.9500	13.9500	13.9500	13.9500	-2.379%	1	116	-2.724%
2025-07-15	14.2900	14.2900	14.2900	14.2900	-18.343%	1	117	-5.038%
2025-07-10	17.5000	17.5000	17.5000	17.5000	+49.573%	1	117	-22.457%
2025-07-01	11.2500	11.7000	11.2500	11.7000	-7.874%	12	116	+15.983%
2025-06-11	12.7000	12.7000	12.7000	12.7000	-9.929%	2	116	+6.850%
2025-06-09	14.1000	14.1000	14.1000	14.1000	+5.618%	7	116	-3.759%
2025-06-06	13.2500	13.3500	13.2500	13.3500	+23.041%	12	110	+1.648%
2025-05-02	10.1000	10.8500	10.1000	10.8500	+36.995%	4	110	+25.069%
2025-04-30	7.9200	7.9200	7.9200	7.9200	-5.150%	5	111	+71.338%
2025-04-28	8.7300	8.7300	8.3500	8.3500	+10.304%	2	113	+62.515%
2025-04-21	7.5700	7.5700	7.5700	7.5700	-11.462%	5	113	+79.260%
2025-04-11	8.5500	8.5500	8.5500	8.5500	-5.525%	8	113	+58.713%
2025-04-02	9.1500	9.2500	9.0500	9.0500	-71.568%	65	47	+49.945%
2025-02-07	31.6000	31.8300	31.6000	31.8300	+4.773%	6	47	-57.367%
2025-01-29	30.3800	30.3800	30.3800	30.3800	+4.759%	2	50	-55.332%
2025-01-24	29.3000	29.5800	29.0000	29.0000	+3.943%	34	50	-53.207%
2025-01-23	28.6900	28.6900	27.9000	27.9000	-12.949%	2	46	-51.362%
2025-01-22	32.0500	32.0500	32.0500	32.0500	+1.104%	5	44	-57.660%
2025-01-17	31.7000	31.7000	31.7000	31.7000	-0.157%	10	44	-57.192%
2025-01-14	31.7500	31.7500	31.7500	31.7500	+4.098%	5	44	-57.260%
2025-01-13	29.8500	30.5000	28.6300	30.5000	+22.000%	16	49	-55.508%
2024-12-30	25.0000	25.0000	25.0000	25.0000	-9.519%	3	33	-45.720%
2024-12-24	27.6300	27.6300	27.6300	27.6300	+12.317%	3	32	-50.887%
2024-12-09	24.6000	24.6000	24.6000	24.6000	-16.184%	1	32	-44.837%
2024-12-05	29.3000	29.3500	29.3000	29.3500	+22.855%	2	31	-53.765%
2024-11-27	23.8900	23.8900	23.8900	23.8900	+8.542%	1	30	-43.198%
2024-11-20	22.0100	22.0100	22.0100	22.0100	-4.595%	1	30	-38.346%
2024-11-19	23.0700	23.0700	23.0700	23.0700	+23.700%	1	30	-41.179%
2024-11-11	18.6500	18.7000	18.6000	18.6500	+35.636%	32	29	-27.239%
2024-11-01	13.8500	13.8500	13.7500	13.7500	+1.401%	12	9	-1.309%
2024-10-31	13.5600	13.5600	13.5600	13.5600	+13.283%	1	9	+0.074%
2024-10-28	11.9700	11.9700	11.9700	11.9700	+22.769%	1	9	+13.367%
2024-10-18	9.7500	9.7600	9.7500	9.7500	0.000%	16	8	+39.179%