Dark

UAL20261218C115
UAL Dec 18 2026 115.00 Call (UAL261218C00115000)
option OPRA

EOD

Sep 11, 2026

8.80+20.548%(+1.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.5900	8.8500	8.5900	8.8000	+20.548%	23	361	0.000%
2026-09-09	7.4500	7.4500	7.3000	7.3000	-17.700%	3	357	+20.548%
2026-09-08	8.4500	8.8700	8.4500	8.8700	-2.634%	29	356	-0.789%
2026-09-04	9.1100	9.1100	9.1100	9.1100	+9.495%	1	336	-3.403%
2026-09-02	8.2500	8.8500	8.2500	8.3200	+32.907%	17	336	+5.769%
2026-09-01	6.3300	6.3300	6.2600	6.2600	-23.190%	2	334	+40.575%
2026-08-31	8.0500	8.1500	8.0500	8.1500	-18.500%	24	334	+7.975%
2026-08-28	10.0000	10.0000	10.0000	10.0000	-13.570%	1	334	-12.000%
2026-08-27	12.0000	12.0000	11.5300	11.5700	-7.068%	3	333	-23.941%
2026-08-26	13.6500	13.7400	12.4500	12.4500	-1.112%	17	332	-29.317%
2026-08-25	12.5900	12.5900	12.5900	12.5900	+9.383%	1	326	-30.103%
2026-08-24	11.5100	11.5100	11.5100	11.5100	+0.965%	3	325	-23.545%
2026-08-21	10.9500	11.4000	10.9500	11.4000	+11.220%	6	322	-22.807%
2026-08-20	10.9500	11.1000	10.2500	10.2500	-22.700%	18	317	-14.146%
2026-08-19	15.0500	15.0500	13.0300	13.2600	-20.789%	15	311	-33.635%
2026-08-18	16.7400	16.7400	16.7400	16.7400	-14.286%	1	310	-47.431%
2026-08-14	19.6000	19.6000	19.5300	19.5300	-5.880%	2	311	-54.941%
2026-08-13	20.7500	20.7500	20.7500	20.7500	-0.480%	2	311	-57.590%
2026-08-10	20.8500	20.8500	20.8500	20.8500	-21.142%	1	312	-57.794%
2026-08-06	26.3300	26.4400	26.3300	26.4400	+11.139%	2	312	-66.717%
2026-08-03	24.5000	24.5000	23.7900	23.7900	+20.578%	3	312	-63.010%
2026-07-31	19.5700	19.7300	19.5700	19.7300	+9.006%	4	311	-55.398%
2026-07-27	18.8500	18.8500	18.1000	18.1000	+10.164%	7	311	-51.381%
2026-07-22	16.1800	16.4300	16.1800	16.4300	-6.542%	5	311	-46.439%
2026-07-16	17.1200	17.7000	17.1200	17.5800	-8.675%	3	314	-49.943%
2026-07-14	19.9000	19.9000	19.2500	19.2500	-14.634%	28	313	-54.286%
2026-07-13	22.5500	22.5500	22.5500	22.5500	-6.120%	1	341	-60.976%
2026-07-10	23.8500	24.0700	23.8500	24.0200	+7.858%	4	341	-63.364%
2026-07-08	22.1600	22.2700	22.1600	22.2700	-11.872%	2	341	-60.485%
2026-07-07	26.4000	26.5000	25.2000	25.2700	-13.162%	4	342	-65.176%
2026-07-06	29.2000	29.3800	29.1000	29.1000	+0.241%	4	343	-69.759%
2026-07-02	29.0000	29.1600	28.8300	29.0300	-7.958%	14	343	-69.687%
2026-06-29	31.4500	31.5400	31.4500	31.5400	+17.118%	2	343	-72.099%
2026-06-24	26.9300	26.9300	26.9300	26.9300	+33.251%	1	344	-67.323%
2026-06-18	20.1500	20.2100	20.1500	20.2100	+8.075%	2	343	-56.457%
2026-06-17	18.7200	18.7200	18.7000	18.7000	-8.691%	4	343	-52.941%
2026-06-16	20.4200	20.4800	20.4200	20.4800	-4.965%	2	343	-57.031%
2026-06-15	21.6000	21.6400	21.5500	21.5500	+22.443%	4	344	-59.165%
2026-06-12	17.5500	17.6500	17.5500	17.6000	+33.840%	5	344	-50.000%
2026-06-11	12.7500	13.1500	12.7500	13.1500	+0.382%	5	344	-33.080%
2026-06-05	13.1000	13.1000	13.1000	13.1000	+2.745%	16	341	-32.824%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-6.934%	21	343	-30.980%
2026-06-03	13.7000	13.7000	13.7000	13.7000	-11.613%	10	344	-35.766%
2026-06-02	15.5000	15.5000	15.5000	15.5000	-9.831%	2	354	-43.226%
2026-06-01	17.0600	17.1900	17.0600	17.1900	-9.144%	2	354	-48.807%
2026-05-29	19.1600	19.2000	18.8400	18.9200	+3.501%	9	354	-53.488%
2026-05-27	17.0000	18.5000	17.0000	18.2800	+164.928%	13	355	-51.860%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-19.767%	1	355	+27.536%
2026-05-15	8.4500	8.6000	8.4500	8.6000	-4.125%	4	355	+2.326%
2026-05-14	8.9700	8.9700	8.9700	8.9700	-18.603%	1	358	-1.895%
2026-05-06	9.9000	11.0200	9.9000	11.0200	+25.943%	6	359	-20.145%
2026-05-05	8.7500	8.7500	8.7500	8.7500	+13.049%	1	359	+0.571%
2026-04-22	9.9800	9.9800	7.7400	7.7400	-26.286%	50	358	+13.695%
2026-04-21	11.8000	11.8000	10.5000	10.5000	-18.288%	28	381	-16.190%
2026-04-17	15.0000	15.0000	12.8500	12.8500	+31.795%	14	381	-31.518%
2026-04-15	10.0500	10.0500	9.7500	9.7500	-8.019%	5	377	-9.744%
2026-04-14	11.4200	11.4200	10.6000	10.6000	-22.853%	4	377	-16.981%
2026-04-08	13.1000	13.7400	13.1000	13.7400	+11.255%	6	373	-35.953%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+11.765%	1	367	-28.745%
2026-03-24	11.0500	11.0500	11.0500	11.0500	-3.070%	34	366	-20.362%
2026-03-19	10.4000	11.7000	9.8900	11.4000	+15.972%	19	366	-22.807%
2026-03-11	9.8900	10.1500	9.8300	9.8300	+5.134%	3	351	-10.478%
2026-03-09	9.3500	9.3500	9.3500	9.3500	-11.792%	40	351	-5.882%
2026-03-06	10.0000	10.6000	10.0000	10.6000	-8.621%	22	319	-16.981%
2026-03-05	11.6100	12.0000	11.1000	11.6000	-42.801%	45	321	-24.138%
2026-02-24	20.6800	20.6800	20.2800	20.2800	+10.458%	2	310	-56.607%
2026-02-23	18.3600	18.3600	18.3600	18.3600	-11.304%	1	310	-52.070%
2026-02-20	20.7000	20.7000	20.7000	20.7000	-9.804%	1	310	-57.488%
2026-02-18	23.0000	23.0000	22.9500	22.9500	+14.750%	6	310	-61.656%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+21.212%	2	310	-56.000%
2026-02-04	18.6600	18.6600	16.5000	16.5000	-10.375%	2	310	-46.667%
2026-02-03	18.4100	18.4100	18.4100	18.4100	+17.636%	1	311	-52.200%
2026-02-02	16.3000	16.3000	15.6500	15.6500	+22.266%	92	312	-43.770%
2026-01-30	12.8000	12.8000	12.8000	12.8000	-12.628%	2	226	-31.250%
2026-01-28	15.4000	15.5000	14.6500	14.6500	+1.034%	24	228	-39.932%
2026-01-27	14.6500	14.6500	14.5000	14.5000	-16.039%	6	224	-39.310%
2026-01-23	17.2700	17.2700	17.2700	17.2700	-16.610%	1	219	-49.045%
2026-01-22	20.7300	20.7300	20.7000	20.7100	+10.277%	8	219	-57.508%
2026-01-21	19.2100	19.2100	18.7800	18.7800	-6.100%	2	224	-53.142%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-1.526%	2	226	-56.000%
2026-01-16	20.3100	20.3100	20.3100	20.3100	+6.895%	2	223	-56.672%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-12.200%	1	223	-53.684%
2026-01-12	21.6400	21.6400	21.6400	21.6400	-5.543%	2	224	-59.335%
2026-01-08	22.9100	22.9100	22.9100	22.9100	+0.044%	1	222	-61.589%
2026-01-07	22.4500	22.9000	22.4500	22.9000	-1.759%	7	222	-61.572%
2026-01-06	23.2500	23.5200	23.1400	23.3100	+14.377%	208	227	-62.248%
2026-01-02	20.5100	20.5300	20.3500	20.3800	+2.670%	17	169	-56.820%
2025-12-31	19.8500	19.8500	19.8500	19.8500	-3.641%	1	158	-55.668%
2025-12-23	20.6000	20.6000	20.6000	20.6000	-7.540%	1	158	-57.282%
2025-12-22	22.2800	22.2800	22.2800	22.2800	+13.096%	2	158	-60.503%
2025-12-16	19.7000	19.7000	19.7000	19.7000	+4.787%	1	156	-55.330%
2025-12-10	18.8000	18.8000	18.8000	18.8000	+5.322%	2	155	-53.191%
2025-12-05	17.8500	17.8500	17.8500	17.8500	-10.211%	1	156	-50.700%
2025-12-03	19.6700	21.0000	19.6600	19.8800	+22.565%	9	155	-55.734%
2025-12-01	16.7500	16.7500	16.2200	16.2200	-5.698%	2	160	-45.746%
2025-11-26	17.2000	17.2000	17.2000	17.2000	+31.599%	4	166	-48.837%
2025-11-24	12.1700	13.0700	12.1700	13.0700	-18.820%	4	166	-32.670%
2025-11-12	16.1000	16.1000	16.1000	16.1000	+12.195%	1	162	-45.342%
2025-10-22	14.3500	14.3500	14.3500	14.3500	-5.963%	1	161	-38.676%
2025-10-21	15.4100	15.4100	15.2600	15.2600	+3.668%	4	162	-42.333%
2025-10-17	14.5700	14.7200	14.5700	14.7200	+7.055%	10	158	-40.217%
2025-10-16	18.4000	18.4000	13.7500	13.7500	-22.579%	8	148	-36.000%
2025-10-15	17.7000	17.7600	17.2500	17.7600	+20.570%	32	148	-50.450%
2025-10-10	14.7300	14.7300	14.7300	14.7300	-4.039%	2	124	-40.258%
2025-10-09	15.3500	15.3500	15.3500	15.3500	+12.868%	3	124	-42.671%
2025-10-06	13.6000	13.6000	13.5500	13.6000	-8.046%	4	124	-35.294%
2025-09-29	14.7900	14.7900	14.7900	14.7900	-18.197%	1	123	-40.500%
2025-09-23	18.0800	18.0800	18.0800	18.0800	+5.731%	1	122	-51.327%
2025-09-22	18.3800	18.3800	17.1000	17.1000	-10.000%	2	123	-48.538%
2025-09-18	19.0000	19.0000	19.0000	19.0000	-5.000%	2	122	-53.684%
2025-09-11	20.6500	20.6500	19.7000	20.0000	+21.212%	39	120	-56.000%
2025-08-20	16.5200	16.5200	16.5000	16.5000	+52.636%	46	102	-46.667%
2025-08-06	10.8100	10.8100	10.8100	10.8100	+5.980%	10	58	-18.594%
2025-08-05	10.2000	10.2000	10.2000	10.2000	-10.132%	22	48	-13.725%
2025-07-16	11.3500	11.3500	11.3500	11.3500	-6.584%	3	26	-22.467%
2025-07-11	12.1500	12.1500	12.1500	12.1500	-14.316%	5	23	-27.572%
2025-07-10	14.1800	14.1800	14.1800	14.1800	+57.206%	1	18	-37.941%
2025-05-16	9.0200	9.0200	9.0200	9.0200	+3.086%	2	19	-2.439%
2025-05-07	8.7500	8.7500	8.7500	8.7500	+105.882%	12	18	+0.571%
2025-04-08	4.2500	4.2500	4.2500	4.2500	+0.711%	10	18	+107.059%
2025-04-07	4.2200	4.2200	4.2200	4.2200	-6.222%	2	18	+108.531%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-40.080%	4	16	+95.556%
2025-03-13	7.5100	7.5100	7.5100	7.5100	-29.017%	1	16	+17.177%
2025-03-10	10.5800	10.5800	10.5800	10.5800	-55.639%	1	16	-16.824%
2025-01-23	23.8500	23.8500	23.8500	23.8500	-16.169%	2	16	-63.103%
2025-01-21	28.4500	28.4500	28.4500	28.4500	+2.708%	1	16	-69.069%
2025-01-17	27.7000	27.7000	27.7000	27.7000	-3.316%	4	13	-68.231%
2025-01-10	28.6500	28.6500	28.6500	28.6500	+24.837%	2	13	-69.284%
2025-01-06	22.7500	22.9500	22.7500	22.9500	+15.038%	4	12	-61.656%
2025-01-03	20.0500	20.0500	19.8000	19.9500	+12.394%	34	12	-55.890%
2024-11-15	17.7000	17.7500	17.7000	17.7500	-0.560%	4	2	-50.423%
2024-11-14	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-50.700%