Dark

UAL20261218C110
UAL Dec 18 2026 110.00 Call (UAL261218C00110000)
option OPRA

EOD

Sep 11, 2026

10.83+19.669%(+1.78)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.0600	11.2300	10.8300	10.8300	+19.669%	24	407	0.000%
2026-09-10	8.4500	9.0500	8.4500	9.0500	-3.209%	15	408	+19.669%
2026-09-09	9.3500	9.3500	9.3500	9.3500	-6.500%	1	393	+15.829%
2026-09-08	10.8000	10.8000	10.0000	10.0000	-15.966%	12	393	+8.300%
2026-09-04	10.9000	11.9000	10.9000	11.9000	+14.976%	16	373	-8.992%
2026-09-03	10.3500	10.3500	10.3500	10.3500	-2.817%	2	373	+4.638%
2026-09-02	10.5000	10.9000	10.5000	10.6500	+21.023%	28	373	+1.690%
2026-09-01	8.9500	8.9500	8.8000	8.8000	-14.146%	5	360	+23.068%
2026-08-31	10.2200	10.4000	10.0000	10.2500	-16.327%	4	363	+5.659%
2026-08-28	12.5000	12.5000	12.2500	12.2500	-20.968%	10	362	-11.592%
2026-08-26	17.4500	17.6000	15.5000	15.5000	+3.957%	9	367	-30.129%
2026-08-25	15.2300	15.2300	14.9100	14.9100	+5.371%	9	369	-27.364%
2026-08-24	14.3300	14.3300	13.8500	14.1500	+2.536%	17	366	-23.463%
2026-08-21	13.8500	13.8500	13.5200	13.8000	+7.981%	7	349	-21.522%
2026-08-20	13.6800	13.8100	12.7800	12.7800	-17.814%	10	344	-15.258%
2026-08-19	17.5000	17.5000	15.5500	15.5500	-35.982%	3	343	-30.354%
2026-08-10	24.3000	24.3000	24.2900	24.2900	-17.717%	2	342	-55.414%
2026-08-06	29.4300	29.5200	29.4000	29.5200	+11.607%	3	342	-63.313%
2026-08-03	27.5300	27.5300	26.4500	26.4500	+17.295%	2	342	-59.055%
2026-07-31	22.5200	22.5500	22.5200	22.5500	+2.733%	2	342	-51.973%
2026-07-29	21.9500	21.9500	21.9500	21.9500	+12.853%	1	342	-50.661%
2026-07-24	19.4500	19.4500	19.4500	19.4500	-2.064%	1	342	-44.319%
2026-07-22	19.7900	19.9600	19.6800	19.8600	-3.592%	8	342	-45.468%
2026-07-20	20.6000	20.6000	20.6000	20.6000	+6.736%	1	344	-47.427%
2026-07-17	19.3000	19.3000	19.3000	19.3000	-4.691%	2	343	-43.886%
2026-07-16	19.5500	20.2500	19.4800	20.2500	-9.152%	23	343	-46.519%
2026-07-14	22.1000	22.3500	22.1000	22.2900	-8.722%	6	357	-51.413%
2026-07-13	24.4000	24.4200	24.4000	24.4200	-10.941%	2	358	-55.651%
2026-07-10	27.4900	27.4900	27.4200	27.4200	-7.677%	2	359	-60.503%
2026-07-09	29.7000	29.7000	29.7000	29.7000	+17.577%	1	358	-63.535%
2026-07-08	25.0400	25.2600	25.0000	25.2600	-14.720%	8	358	-57.126%
2026-07-07	29.6000	29.6200	29.6000	29.6200	-10.702%	2	361	-63.437%
2026-07-06	33.1700	33.1700	33.1700	33.1700	+2.917%	1	362	-67.350%
2026-07-02	32.1000	32.3000	32.1000	32.2300	-7.412%	6	365	-66.398%
2026-06-29	34.8800	34.8800	34.8100	34.8100	-3.306%	2	365	-68.888%
2026-06-26	36.6600	36.6600	36.0000	36.0000	+2.389%	5	366	-69.917%
2026-06-25	35.1600	35.1600	35.1600	35.1600	+18.543%	1	371	-69.198%
2026-06-24	29.6200	29.6600	29.6200	29.6600	+22.918%	2	370	-63.486%
2026-06-23	24.1300	24.1300	24.1300	24.1300	+5.096%	1	370	-55.118%
2026-06-18	22.9400	23.1500	22.9000	22.9600	+4.364%	6	368	-52.831%
2026-06-17	22.0500	22.0500	22.0000	22.0000	-5.983%	2	368	-50.773%
2026-06-16	23.3400	23.4000	23.3400	23.4000	-7.510%	2	368	-53.718%
2026-06-15	25.4000	25.4000	25.3000	25.3000	+21.053%	2	371	-57.194%
2026-06-12	19.3000	20.9000	19.3000	20.9000	+8.571%	5	371	-48.182%
2026-06-11	15.0000	19.5000	15.0000	19.2500	+42.593%	180	371	-43.740%
2026-06-10	15.0000	15.0000	13.5000	13.5000	-23.033%	175	372	-19.778%
2026-06-09	17.5400	17.5400	17.5400	17.5400	+17.324%	2	298	-38.255%
2026-06-04	15.4500	15.4500	14.9500	14.9500	-0.333%	6	298	-27.559%
2026-06-03	16.0000	16.0000	15.0000	15.0000	-13.194%	3	299	-27.800%
2026-06-02	18.0100	18.0100	17.2800	17.2800	-7.643%	24	301	-37.326%
2026-06-01	18.7100	18.7100	18.7100	18.7100	-12.283%	3	300	-42.117%
2026-05-29	21.7300	22.0700	21.1500	21.3300	+0.899%	53	303	-49.226%
2026-05-28	21.1400	21.1400	21.1400	21.1400	+3.122%	1	260	-48.770%
2026-05-27	19.6100	20.9600	19.0700	20.5000	+32.686%	46	260	-47.171%
2026-05-26	15.6000	15.6000	15.3500	15.4500	+20.233%	7	272	-29.903%
2026-05-21	11.3100	12.9000	11.3100	12.8500	+27.861%	6	270	-15.720%
2026-05-20	9.8000	10.0500	9.8000	10.0500	+25.625%	6	270	+7.761%
2026-05-19	8.0500	8.0500	8.0000	8.0000	-17.441%	3	269	+35.375%
2026-05-15	9.8000	9.8000	9.6900	9.6900	-5.000%	3	269	+11.765%
2026-05-12	10.7600	10.7600	10.2000	10.2000	-21.296%	22	268	+6.176%
2026-05-08	13.1800	13.1800	12.8900	12.9600	+4.432%	5	267	-16.435%
2026-05-06	13.1000	13.1000	12.1200	12.4100	+20.485%	13	264	-12.732%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+18.391%	1	262	+5.146%
2026-04-30	9.0000	9.0000	8.7000	8.7000	-2.247%	7	262	+24.483%
2026-04-29	8.4700	8.9000	6.7000	8.9000	+1.022%	4	269	+21.685%
2026-04-28	8.8100	8.8100	8.8100	8.8100	-6.575%	1	266	+22.928%
2026-04-24	9.4300	9.4300	9.4300	9.4300	+0.319%	2	266	+14.846%
2026-04-22	8.8500	10.0500	8.8500	9.4000	-32.905%	6	264	+15.213%
2026-04-21	14.0100	14.0100	14.0100	14.0100	+4.944%	10	274	-22.698%
2026-04-20	14.2000	14.2000	13.3500	13.3500	-7.931%	2	274	-18.876%
2026-04-17	16.5500	16.6000	14.5000	14.5000	+29.928%	14	278	-25.310%
2026-04-16	11.6000	11.6000	11.1000	11.1600	-2.533%	9	274	-2.957%
2026-04-15	11.6900	11.6900	11.4500	11.4500	-1.208%	12	274	-5.415%
2026-04-13	12.2500	12.2500	11.5900	11.5900	-9.240%	11	286	-6.557%
2026-04-10	12.7700	12.7700	12.7700	12.7700	-2.370%	11	277	-15.192%
2026-04-09	11.9500	13.0800	11.9000	13.0800	-19.458%	6	277	-17.202%
2026-04-08	16.6600	17.0000	16.2400	16.2400	+66.564%	12	276	-33.313%
2026-04-07	9.9600	9.9600	9.7500	9.7500	-17.722%	6	286	+11.077%
2026-04-02	11.0000	11.8500	11.0000	11.8500	+1.282%	12	276	-8.608%
2026-04-01	13.6000	13.6000	11.7000	11.7000	+0.688%	2	276	-7.436%
2026-03-31	11.6200	11.6200	11.6200	11.6200	+9.313%	10	275	-6.799%
2026-03-27	11.2000	11.2000	10.6300	10.6300	-14.205%	12	265	+1.881%
2026-03-26	12.3900	12.3900	12.3900	12.3900	-6.136%	2	266	-12.591%
2026-03-25	14.8000	14.8000	13.2000	13.2000	+17.647%	11	268	-17.955%
2026-03-20	11.2200	11.2200	11.2200	11.2200	-6.500%	3	265	-3.476%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+16.505%	6	268	-9.750%
2026-03-16	10.2000	10.3000	10.2000	10.3000	-2.370%	4	262	+5.146%
2026-03-12	10.5000	10.5500	10.2000	10.5500	-10.441%	5	258	+2.654%
2026-03-11	11.7500	11.7800	11.7500	11.7800	-7.969%	24	258	-8.065%
2026-03-10	12.4000	12.8000	12.0000	12.8000	-6.227%	10	269	-15.391%
2026-03-09	11.0600	13.6500	11.0600	13.6500	+10.081%	17	274	-20.659%
2026-03-06	11.6200	12.4000	11.6200	12.4000	-4.615%	4	271	-12.661%
2026-03-05	13.2500	13.2500	12.7500	13.0000	-20.489%	10	271	-16.692%
2026-03-04	16.5000	16.5000	16.3500	16.3500	-4.887%	4	273	-33.761%
2026-03-03	14.7200	17.1900	14.7200	17.1900	+3.679%	6	272	-36.998%
2026-03-02	16.5000	16.5800	16.2000	16.5800	-12.275%	10	268	-34.680%
2026-02-27	18.9000	18.9000	18.8500	18.9000	-17.683%	5	263	-42.698%
2026-02-24	22.9600	22.9600	22.9600	22.9600	+19.583%	1	263	-52.831%
2026-02-23	19.5000	19.5000	19.0500	19.2000	-15.974%	12	264	-43.594%
2026-02-20	22.0600	22.8500	21.3000	22.8500	+7.529%	15	264	-52.604%
2026-02-19	21.5800	21.5800	20.7500	21.2500	-16.667%	47	263	-49.035%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+3.448%	1	263	-57.529%
2026-02-11	24.6500	24.6500	24.6500	24.6500	+2.708%	10	263	-56.065%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+19.701%	1	253	-54.875%
2026-02-04	20.0500	20.0500	20.0500	20.0500	+25.313%	5	253	-45.985%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-19.598%	1	250	-32.313%
2026-01-23	19.9000	19.9000	19.9000	19.9000	-14.039%	1	250	-45.578%
2026-01-22	23.1500	23.1500	23.1500	23.1500	+7.674%	1	250	-53.218%
2026-01-20	22.4000	22.4000	21.5000	21.5000	-9.283%	2	251	-49.628%
2026-01-14	23.7000	23.7000	23.7000	23.7000	-7.530%	1	251	-54.304%
2026-01-06	25.8000	25.8700	25.6300	25.6300	+12.659%	44	250	-57.745%
2026-01-02	22.8300	23.1300	22.7200	22.7500	+3.409%	53	254	-52.396%
2025-12-29	22.0000	22.0000	22.0000	22.0000	-7.368%	1	217	-50.773%
2025-12-26	23.7500	23.7500	23.7500	23.7500	+8.646%	1	218	-54.400%
2025-12-16	21.8600	21.8600	21.8600	21.8600	+5.860%	1	217	-50.457%
2025-12-03	19.4900	21.5000	19.4900	20.6500	+40.956%	6	218	-47.554%
2025-11-24	14.6500	14.6500	14.6500	14.6500	+2.091%	3	213	-26.075%
2025-11-21	14.3500	14.3500	14.3500	14.3500	-0.139%	1	210	-24.530%
2025-11-17	14.0100	14.3700	14.0100	14.3700	-12.909%	2	209	-24.635%
2025-11-10	16.5000	16.5000	16.5000	16.5000	-1.961%	1	210	-34.364%
2025-11-05	16.8300	16.8300	16.8300	16.8300	+6.654%	1	210	-35.651%
2025-10-28	15.7800	15.7800	15.7800	15.7800	-4.537%	2	209	-31.369%
2025-10-24	16.5300	16.5300	16.5300	16.5300	+0.182%	1	211	-34.483%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-2.367%	1	210	-34.364%
2025-10-13	16.9000	16.9000	16.9000	16.9000	+14.189%	2	209	-35.917%
2025-10-07	15.0000	15.0000	14.8000	14.8000	-2.951%	90	123	-26.824%
2025-10-06	14.7600	15.4200	14.7600	15.2500	-19.098%	4	123	-28.984%
2025-09-22	18.8500	18.8500	18.8500	18.8500	-5.276%	1	121	-42.546%
2025-09-15	19.9000	19.9000	19.9000	19.9000	+67.368%	1	122	-45.578%
2025-08-07	11.8900	11.8900	11.8900	11.8900	-15.374%	1	121	-8.915%
2025-07-23	14.0500	14.0500	14.0500	14.0500	+4.074%	3	122	-22.918%
2025-07-11	13.8500	13.8500	13.4000	13.5000	+42.706%	34	119	-19.778%
2025-05-02	9.4600	9.4600	9.4600	9.4600	+33.239%	2	114	+14.482%
2025-04-30	7.1000	7.1000	7.1000	7.1000	-1.114%	2	113	+52.535%
2025-04-14	7.1800	7.1800	7.1800	7.1800	-5.526%	1	111	+50.836%
2025-04-11	7.6000	7.6000	7.6000	7.6000	-63.214%	10	110	+42.500%
2025-02-27	20.6600	20.6600	20.6600	20.6600	-17.820%	3	109	-47.580%
2025-02-18	25.1400	25.1400	25.1400	25.1400	-14.490%	5	112	-56.921%
2025-02-07	29.4000	29.4000	29.4000	29.4000	+10.943%	4	117	-63.163%
2025-01-28	26.5000	26.5000	26.5000	26.5000	-0.563%	2	119	-59.132%
2025-01-24	27.2600	27.2600	26.6500	26.6500	-4.412%	26	121	-59.362%
2025-01-23	27.8800	27.8800	27.8800	27.8800	-7.067%	3	114	-61.155%
2025-01-21	30.2600	30.2600	29.8300	30.0000	+3.448%	8	117	-63.900%
2025-01-17	29.1000	29.1000	29.0000	29.0000	+2.185%	10	105	-62.655%
2025-01-16	28.3800	28.3800	28.3800	28.3800	-0.839%	16	105	-61.839%
2025-01-15	28.2500	29.9500	28.2500	28.6200	+18.021%	19	114	-62.159%
2025-01-06	24.2500	24.2500	24.0700	24.2500	+10.984%	5	95	-55.340%
2025-01-02	21.9500	21.9500	21.8500	21.8500	-13.294%	6	93	-50.435%
2024-12-26	25.2000	25.2000	25.2000	25.2000	+14.545%	4	93	-57.024%
2024-12-17	22.0000	22.0000	22.0000	22.0000	-21.147%	1	89	-50.773%
2024-12-05	27.9000	27.9000	27.9000	27.9000	+22.799%	1	89	-61.183%
2024-11-26	22.7200	22.7200	22.7200	22.7200	+30.876%	1	88	-52.333%
2024-11-12	17.4000	17.4000	17.3600	17.3600	+9.665%	50	87	-37.615%
2024-11-08	15.8300	15.8300	15.8300	15.8300	+34.153%	2	39	-31.586%
2024-11-04	11.8000	11.8000	11.8000	11.8000	+9.259%	1	39	-8.220%
2024-10-29	10.8000	10.8000	10.8000	10.8000	+5.366%	1	39	+0.278%
2024-10-28	10.2000	10.2500	10.2000	10.2500	+12.761%	10	38	+5.659%
2024-10-25	9.0900	9.0900	9.0900	9.0900	+4.483%	2	28	+19.142%
2024-10-21	8.8000	8.8000	8.7000	8.7000	0.000%	27	27	+24.483%