Dark

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

EOD

Jul 22, 2026

19.86-3.592%(-0.74)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	19.7900	19.9600	19.6800	19.8600	-3.592%	8	342	0.000%
2026-07-20	20.6000	20.6000	20.6000	20.6000	+6.736%	1	344	-3.592%
2026-07-17	19.3000	19.3000	19.3000	19.3000	-4.691%	2	343	+2.902%
2026-07-16	19.5500	20.2500	19.4800	20.2500	-9.152%	23	343	-1.926%
2026-07-14	22.1000	22.3500	22.1000	22.2900	-8.722%	6	357	-10.902%
2026-07-13	24.4000	24.4200	24.4000	24.4200	-10.941%	2	358	-18.673%
2026-07-10	27.4900	27.4900	27.4200	27.4200	-7.677%	2	359	-27.571%
2026-07-09	29.7000	29.7000	29.7000	29.7000	+17.577%	1	358	-33.131%
2026-07-08	25.0400	25.2600	25.0000	25.2600	-14.720%	8	358	-21.378%
2026-07-07	29.6000	29.6200	29.6000	29.6200	-10.702%	2	361	-32.951%
2026-07-06	33.1700	33.1700	33.1700	33.1700	+2.917%	1	362	-40.127%
2026-07-02	32.1000	32.3000	32.1000	32.2300	-7.412%	6	365	-38.380%
2026-06-29	34.8800	34.8800	34.8100	34.8100	-3.306%	2	365	-42.947%
2026-06-26	36.6600	36.6600	36.0000	36.0000	+2.389%	5	366	-44.833%
2026-06-25	35.1600	35.1600	35.1600	35.1600	+18.543%	1	371	-43.515%
2026-06-24	29.6200	29.6600	29.6200	29.6600	+22.918%	2	370	-33.041%
2026-06-23	24.1300	24.1300	24.1300	24.1300	+5.096%	1	370	-17.696%
2026-06-18	22.9400	23.1500	22.9000	22.9600	+4.364%	6	368	-13.502%
2026-06-17	22.0500	22.0500	22.0000	22.0000	-5.983%	2	368	-9.727%
2026-06-16	23.3400	23.4000	23.3400	23.4000	-7.510%	2	368	-15.128%
2026-06-15	25.4000	25.4000	25.3000	25.3000	+21.053%	2	371	-21.502%
2026-06-12	19.3000	20.9000	19.3000	20.9000	+8.571%	5	371	-4.976%
2026-06-11	15.0000	19.5000	15.0000	19.2500	+42.593%	180	371	+3.169%
2026-06-10	15.0000	15.0000	13.5000	13.5000	-23.033%	175	372	+47.111%
2026-06-09	17.5400	17.5400	17.5400	17.5400	+17.324%	2	298	+13.227%
2026-06-04	15.4500	15.4500	14.9500	14.9500	-0.333%	6	298	+32.843%
2026-06-03	16.0000	16.0000	15.0000	15.0000	-13.194%	3	299	+32.400%
2026-06-02	18.0100	18.0100	17.2800	17.2800	-7.643%	24	301	+14.931%
2026-06-01	18.7100	18.7100	18.7100	18.7100	-12.283%	3	300	+6.146%
2026-05-29	21.7300	22.0700	21.1500	21.3300	+0.899%	53	303	-6.892%
2026-05-28	21.1400	21.1400	21.1400	21.1400	+3.122%	1	260	-6.055%
2026-05-27	19.6100	20.9600	19.0700	20.5000	+32.686%	46	260	-3.122%
2026-05-26	15.6000	15.6000	15.3500	15.4500	+20.233%	7	272	+28.544%
2026-05-21	11.3100	12.9000	11.3100	12.8500	+27.861%	6	270	+54.553%
2026-05-20	9.8000	10.0500	9.8000	10.0500	+25.625%	6	270	+97.612%
2026-05-19	8.0500	8.0500	8.0000	8.0000	-17.441%	3	269	+148.250%
2026-05-15	9.8000	9.8000	9.6900	9.6900	-5.000%	3	269	+104.954%
2026-05-12	10.7600	10.7600	10.2000	10.2000	-21.296%	22	268	+94.706%
2026-05-08	13.1800	13.1800	12.8900	12.9600	+4.432%	5	267	+53.241%
2026-05-06	13.1000	13.1000	12.1200	12.4100	+20.485%	13	264	+60.032%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+18.391%	1	262	+92.816%
2026-04-30	9.0000	9.0000	8.7000	8.7000	-2.247%	7	262	+128.276%
2026-04-29	8.4700	8.9000	6.7000	8.9000	+1.022%	4	269	+123.146%
2026-04-28	8.8100	8.8100	8.8100	8.8100	-6.575%	1	266	+125.426%
2026-04-24	9.4300	9.4300	9.4300	9.4300	+0.319%	2	266	+110.604%
2026-04-22	8.8500	10.0500	8.8500	9.4000	-32.905%	6	264	+111.277%
2026-04-21	14.0100	14.0100	14.0100	14.0100	+4.944%	10	274	+41.756%
2026-04-20	14.2000	14.2000	13.3500	13.3500	-7.931%	2	274	+48.764%
2026-04-17	16.5500	16.6000	14.5000	14.5000	+29.928%	14	278	+36.966%
2026-04-16	11.6000	11.6000	11.1000	11.1600	-2.533%	9	274	+77.957%
2026-04-15	11.6900	11.6900	11.4500	11.4500	-1.208%	12	274	+73.450%
2026-04-13	12.2500	12.2500	11.5900	11.5900	-9.240%	11	286	+71.355%
2026-04-10	12.7700	12.7700	12.7700	12.7700	-2.370%	11	277	+55.521%
2026-04-09	11.9500	13.0800	11.9000	13.0800	-19.458%	6	277	+51.835%
2026-04-08	16.6600	17.0000	16.2400	16.2400	+66.564%	12	276	+22.291%
2026-04-07	9.9600	9.9600	9.7500	9.7500	-17.722%	6	286	+103.692%
2026-04-02	11.0000	11.8500	11.0000	11.8500	+1.282%	12	276	+67.595%
2026-04-01	13.6000	13.6000	11.7000	11.7000	+0.688%	2	276	+69.744%
2026-03-31	11.6200	11.6200	11.6200	11.6200	+9.313%	10	275	+70.912%
2026-03-27	11.2000	11.2000	10.6300	10.6300	-14.205%	12	265	+86.830%
2026-03-26	12.3900	12.3900	12.3900	12.3900	-6.136%	2	266	+60.291%
2026-03-25	14.8000	14.8000	13.2000	13.2000	+17.647%	11	268	+50.455%
2026-03-20	11.2200	11.2200	11.2200	11.2200	-6.500%	3	265	+77.005%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+16.505%	6	268	+65.500%
2026-03-16	10.2000	10.3000	10.2000	10.3000	-2.370%	4	262	+92.816%
2026-03-12	10.5000	10.5500	10.2000	10.5500	-10.441%	5	258	+88.246%
2026-03-11	11.7500	11.7800	11.7500	11.7800	-7.969%	24	258	+68.591%
2026-03-10	12.4000	12.8000	12.0000	12.8000	-6.227%	10	269	+55.156%
2026-03-09	11.0600	13.6500	11.0600	13.6500	+10.081%	17	274	+45.495%
2026-03-06	11.6200	12.4000	11.6200	12.4000	-4.615%	4	271	+60.161%
2026-03-05	13.2500	13.2500	12.7500	13.0000	-20.489%	10	271	+52.769%
2026-03-04	16.5000	16.5000	16.3500	16.3500	-4.887%	4	273	+21.468%
2026-03-03	14.7200	17.1900	14.7200	17.1900	+3.679%	6	272	+15.532%
2026-03-02	16.5000	16.5800	16.2000	16.5800	-12.275%	10	268	+19.783%
2026-02-27	18.9000	18.9000	18.8500	18.9000	-17.683%	5	263	+5.079%
2026-02-24	22.9600	22.9600	22.9600	22.9600	+19.583%	1	263	-13.502%
2026-02-23	19.5000	19.5000	19.0500	19.2000	-15.974%	12	264	+3.438%
2026-02-20	22.0600	22.8500	21.3000	22.8500	+7.529%	15	264	-13.085%
2026-02-19	21.5800	21.5800	20.7500	21.2500	-16.667%	47	263	-6.541%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+3.448%	1	263	-22.118%
2026-02-11	24.6500	24.6500	24.6500	24.6500	+2.708%	10	263	-19.432%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+19.701%	1	253	-17.250%
2026-02-04	20.0500	20.0500	20.0500	20.0500	+25.313%	5	253	-0.948%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-19.598%	1	250	+24.125%
2026-01-23	19.9000	19.9000	19.9000	19.9000	-14.039%	1	250	-0.201%
2026-01-22	23.1500	23.1500	23.1500	23.1500	+7.674%	1	250	-14.212%
2026-01-20	22.4000	22.4000	21.5000	21.5000	-9.283%	2	251	-7.628%
2026-01-14	23.7000	23.7000	23.7000	23.7000	-7.530%	1	251	-16.203%
2026-01-06	25.8000	25.8700	25.6300	25.6300	+12.659%	44	250	-22.513%
2026-01-02	22.8300	23.1300	22.7200	22.7500	+3.409%	53	254	-12.703%
2025-12-29	22.0000	22.0000	22.0000	22.0000	-7.368%	1	217	-9.727%
2025-12-26	23.7500	23.7500	23.7500	23.7500	+8.646%	1	218	-16.379%
2025-12-16	21.8600	21.8600	21.8600	21.8600	+5.860%	1	217	-9.149%
2025-12-03	19.4900	21.5000	19.4900	20.6500	+40.956%	6	218	-3.826%
2025-11-24	14.6500	14.6500	14.6500	14.6500	+2.091%	3	213	+35.563%
2025-11-21	14.3500	14.3500	14.3500	14.3500	-0.139%	1	210	+38.397%
2025-11-17	14.0100	14.3700	14.0100	14.3700	-12.909%	2	209	+38.205%
2025-11-10	16.5000	16.5000	16.5000	16.5000	-1.961%	1	210	+20.364%
2025-11-05	16.8300	16.8300	16.8300	16.8300	+6.654%	1	210	+18.004%
2025-10-28	15.7800	15.7800	15.7800	15.7800	-4.537%	2	209	+25.856%
2025-10-24	16.5300	16.5300	16.5300	16.5300	+0.182%	1	211	+20.145%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-2.367%	1	210	+20.364%
2025-10-13	16.9000	16.9000	16.9000	16.9000	+14.189%	2	209	+17.515%
2025-10-07	15.0000	15.0000	14.8000	14.8000	-2.951%	90	123	+34.189%
2025-10-06	14.7600	15.4200	14.7600	15.2500	-19.098%	4	123	+30.230%
2025-09-22	18.8500	18.8500	18.8500	18.8500	-5.276%	1	121	+5.358%
2025-09-15	19.9000	19.9000	19.9000	19.9000	+67.368%	1	122	-0.201%
2025-08-07	11.8900	11.8900	11.8900	11.8900	-15.374%	1	121	+67.031%
2025-07-23	14.0500	14.0500	14.0500	14.0500	+4.074%	3	122	+41.352%
2025-07-11	13.8500	13.8500	13.4000	13.5000	+42.706%	34	119	+47.111%
2025-05-02	9.4600	9.4600	9.4600	9.4600	+33.239%	2	114	+109.937%
2025-04-30	7.1000	7.1000	7.1000	7.1000	-1.114%	2	113	+179.718%
2025-04-14	7.1800	7.1800	7.1800	7.1800	-5.526%	1	111	+176.602%
2025-04-11	7.6000	7.6000	7.6000	7.6000	-63.214%	10	110	+161.316%
2025-02-27	20.6600	20.6600	20.6600	20.6600	-17.820%	3	109	-3.872%
2025-02-18	25.1400	25.1400	25.1400	25.1400	-14.490%	5	112	-21.002%
2025-02-07	29.4000	29.4000	29.4000	29.4000	+10.943%	4	117	-32.449%
2025-01-28	26.5000	26.5000	26.5000	26.5000	-0.563%	2	119	-25.057%
2025-01-24	27.2600	27.2600	26.6500	26.6500	-4.412%	26	121	-25.478%
2025-01-23	27.8800	27.8800	27.8800	27.8800	-7.067%	3	114	-28.766%
2025-01-21	30.2600	30.2600	29.8300	30.0000	+3.448%	8	117	-33.800%
2025-01-17	29.1000	29.1000	29.0000	29.0000	+2.185%	10	105	-31.517%
2025-01-16	28.3800	28.3800	28.3800	28.3800	-0.839%	16	105	-30.021%
2025-01-15	28.2500	29.9500	28.2500	28.6200	+18.021%	19	114	-30.608%
2025-01-06	24.2500	24.2500	24.0700	24.2500	+10.984%	5	95	-18.103%
2025-01-02	21.9500	21.9500	21.8500	21.8500	-13.294%	6	93	-9.108%
2024-12-26	25.2000	25.2000	25.2000	25.2000	+14.545%	4	93	-21.190%
2024-12-17	22.0000	22.0000	22.0000	22.0000	-21.147%	1	89	-9.727%
2024-12-05	27.9000	27.9000	27.9000	27.9000	+22.799%	1	89	-28.817%
2024-11-26	22.7200	22.7200	22.7200	22.7200	+30.876%	1	88	-12.588%
2024-11-12	17.4000	17.4000	17.3600	17.3600	+9.665%	50	87	+14.401%
2024-11-08	15.8300	15.8300	15.8300	15.8300	+34.153%	2	39	+25.458%
2024-11-04	11.8000	11.8000	11.8000	11.8000	+9.259%	1	39	+68.305%
2024-10-29	10.8000	10.8000	10.8000	10.8000	+5.366%	1	39	+83.889%
2024-10-28	10.2000	10.2500	10.2000	10.2500	+12.761%	10	38	+93.756%
2024-10-25	9.0900	9.0900	9.0900	9.0900	+4.483%	2	28	+118.482%
2024-10-21	8.8000	8.8000	8.7000	8.7000	0.000%	27	27	+128.276%