Dark

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

EOD

Jul 22, 2026

16.43-6.542%(-1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	16.1800	16.4300	16.1800	16.4300	-6.542%	5	311	0.000%
2026-07-16	17.1200	17.7000	17.1200	17.5800	-8.675%	3	314	-6.542%
2026-07-14	19.9000	19.9000	19.2500	19.2500	-14.634%	28	313	-14.649%
2026-07-13	22.5500	22.5500	22.5500	22.5500	-6.120%	1	341	-27.140%
2026-07-10	23.8500	24.0700	23.8500	24.0200	+7.858%	4	341	-31.599%
2026-07-08	22.1600	22.2700	22.1600	22.2700	-11.872%	2	341	-26.224%
2026-07-07	26.4000	26.5000	25.2000	25.2700	-13.162%	4	342	-34.982%
2026-07-06	29.2000	29.3800	29.1000	29.1000	+0.241%	4	343	-43.540%
2026-07-02	29.0000	29.1600	28.8300	29.0300	-7.958%	14	343	-43.403%
2026-06-29	31.4500	31.5400	31.4500	31.5400	+17.118%	2	343	-47.907%
2026-06-24	26.9300	26.9300	26.9300	26.9300	+33.251%	1	344	-38.990%
2026-06-18	20.1500	20.2100	20.1500	20.2100	+8.075%	2	343	-18.704%
2026-06-17	18.7200	18.7200	18.7000	18.7000	-8.691%	4	343	-12.139%
2026-06-16	20.4200	20.4800	20.4200	20.4800	-4.965%	2	343	-19.775%
2026-06-15	21.6000	21.6400	21.5500	21.5500	+22.443%	4	344	-23.759%
2026-06-12	17.5500	17.6500	17.5500	17.6000	+33.840%	5	344	-6.648%
2026-06-11	12.7500	13.1500	12.7500	13.1500	+0.382%	5	344	+24.943%
2026-06-05	13.1000	13.1000	13.1000	13.1000	+2.745%	16	341	+25.420%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-6.934%	21	343	+28.863%
2026-06-03	13.7000	13.7000	13.7000	13.7000	-11.613%	10	344	+19.927%
2026-06-02	15.5000	15.5000	15.5000	15.5000	-9.831%	2	354	+6.000%
2026-06-01	17.0600	17.1900	17.0600	17.1900	-9.144%	2	354	-4.421%
2026-05-29	19.1600	19.2000	18.8400	18.9200	+3.501%	9	354	-13.161%
2026-05-27	17.0000	18.5000	17.0000	18.2800	+164.928%	13	355	-10.120%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-19.767%	1	355	+138.116%
2026-05-15	8.4500	8.6000	8.4500	8.6000	-4.125%	4	355	+91.047%
2026-05-14	8.9700	8.9700	8.9700	8.9700	-18.603%	1	358	+83.166%
2026-05-06	9.9000	11.0200	9.9000	11.0200	+25.943%	6	359	+49.093%
2026-05-05	8.7500	8.7500	8.7500	8.7500	+13.049%	1	359	+87.771%
2026-04-22	9.9800	9.9800	7.7400	7.7400	-26.286%	50	358	+112.274%
2026-04-21	11.8000	11.8000	10.5000	10.5000	-18.288%	28	381	+56.476%
2026-04-17	15.0000	15.0000	12.8500	12.8500	+31.795%	14	381	+27.860%
2026-04-15	10.0500	10.0500	9.7500	9.7500	-8.019%	5	377	+68.513%
2026-04-14	11.4200	11.4200	10.6000	10.6000	-22.853%	4	377	+55.000%
2026-04-08	13.1000	13.7400	13.1000	13.7400	+11.255%	6	373	+19.578%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+11.765%	1	367	+33.036%
2026-03-24	11.0500	11.0500	11.0500	11.0500	-3.070%	34	366	+48.688%
2026-03-19	10.4000	11.7000	9.8900	11.4000	+15.972%	19	366	+44.123%
2026-03-11	9.8900	10.1500	9.8300	9.8300	+5.134%	3	351	+67.141%
2026-03-09	9.3500	9.3500	9.3500	9.3500	-11.792%	40	351	+75.722%
2026-03-06	10.0000	10.6000	10.0000	10.6000	-8.621%	22	319	+55.000%
2026-03-05	11.6100	12.0000	11.1000	11.6000	-42.801%	45	321	+41.638%
2026-02-24	20.6800	20.6800	20.2800	20.2800	+10.458%	2	310	-18.984%
2026-02-23	18.3600	18.3600	18.3600	18.3600	-11.304%	1	310	-10.512%
2026-02-20	20.7000	20.7000	20.7000	20.7000	-9.804%	1	310	-20.628%
2026-02-18	23.0000	23.0000	22.9500	22.9500	+14.750%	6	310	-28.410%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+21.212%	2	310	-17.850%
2026-02-04	18.6600	18.6600	16.5000	16.5000	-10.375%	2	310	-0.424%
2026-02-03	18.4100	18.4100	18.4100	18.4100	+17.636%	1	311	-10.755%
2026-02-02	16.3000	16.3000	15.6500	15.6500	+22.266%	92	312	+4.984%
2026-01-30	12.8000	12.8000	12.8000	12.8000	-12.628%	2	226	+28.359%
2026-01-28	15.4000	15.5000	14.6500	14.6500	+1.034%	24	228	+12.150%
2026-01-27	14.6500	14.6500	14.5000	14.5000	-16.039%	6	224	+13.310%
2026-01-23	17.2700	17.2700	17.2700	17.2700	-16.610%	1	219	-4.864%
2026-01-22	20.7300	20.7300	20.7000	20.7100	+10.277%	8	219	-20.666%
2026-01-21	19.2100	19.2100	18.7800	18.7800	-6.100%	2	224	-12.513%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-1.526%	2	226	-17.850%
2026-01-16	20.3100	20.3100	20.3100	20.3100	+6.895%	2	223	-19.104%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-12.200%	1	223	-13.526%
2026-01-12	21.6400	21.6400	21.6400	21.6400	-5.543%	2	224	-24.076%
2026-01-08	22.9100	22.9100	22.9100	22.9100	+0.044%	1	222	-28.285%
2026-01-07	22.4500	22.9000	22.4500	22.9000	-1.759%	7	222	-28.253%
2026-01-06	23.2500	23.5200	23.1400	23.3100	+14.377%	208	227	-29.515%
2026-01-02	20.5100	20.5300	20.3500	20.3800	+2.670%	17	169	-19.382%
2025-12-31	19.8500	19.8500	19.8500	19.8500	-3.641%	1	158	-17.229%
2025-12-23	20.6000	20.6000	20.6000	20.6000	-7.540%	1	158	-20.243%
2025-12-22	22.2800	22.2800	22.2800	22.2800	+13.096%	2	158	-26.257%
2025-12-16	19.7000	19.7000	19.7000	19.7000	+4.787%	1	156	-16.599%
2025-12-10	18.8000	18.8000	18.8000	18.8000	+5.322%	2	155	-12.606%
2025-12-05	17.8500	17.8500	17.8500	17.8500	-10.211%	1	156	-7.955%
2025-12-03	19.6700	21.0000	19.6600	19.8800	+22.565%	9	155	-17.354%
2025-12-01	16.7500	16.7500	16.2200	16.2200	-5.698%	2	160	+1.295%
2025-11-26	17.2000	17.2000	17.2000	17.2000	+31.599%	4	166	-4.477%
2025-11-24	12.1700	13.0700	12.1700	13.0700	-18.820%	4	166	+25.708%
2025-11-12	16.1000	16.1000	16.1000	16.1000	+12.195%	1	162	+2.050%
2025-10-22	14.3500	14.3500	14.3500	14.3500	-5.963%	1	161	+14.495%
2025-10-21	15.4100	15.4100	15.2600	15.2600	+3.668%	4	162	+7.667%
2025-10-17	14.5700	14.7200	14.5700	14.7200	+7.055%	10	158	+11.617%
2025-10-16	18.4000	18.4000	13.7500	13.7500	-22.579%	8	148	+19.491%
2025-10-15	17.7000	17.7600	17.2500	17.7600	+20.570%	32	148	-7.489%
2025-10-10	14.7300	14.7300	14.7300	14.7300	-4.039%	2	124	+11.541%
2025-10-09	15.3500	15.3500	15.3500	15.3500	+12.868%	3	124	+7.036%
2025-10-06	13.6000	13.6000	13.5500	13.6000	-8.046%	4	124	+20.809%
2025-09-29	14.7900	14.7900	14.7900	14.7900	-18.197%	1	123	+11.089%
2025-09-23	18.0800	18.0800	18.0800	18.0800	+5.731%	1	122	-9.126%
2025-09-22	18.3800	18.3800	17.1000	17.1000	-10.000%	2	123	-3.918%
2025-09-18	19.0000	19.0000	19.0000	19.0000	-5.000%	2	122	-13.526%
2025-09-11	20.6500	20.6500	19.7000	20.0000	+21.212%	39	120	-17.850%
2025-08-20	16.5200	16.5200	16.5000	16.5000	+52.636%	46	102	-0.424%
2025-08-06	10.8100	10.8100	10.8100	10.8100	+5.980%	10	58	+51.989%
2025-08-05	10.2000	10.2000	10.2000	10.2000	-10.132%	22	48	+61.078%
2025-07-16	11.3500	11.3500	11.3500	11.3500	-6.584%	3	26	+44.758%
2025-07-11	12.1500	12.1500	12.1500	12.1500	-14.316%	5	23	+35.226%
2025-07-10	14.1800	14.1800	14.1800	14.1800	+57.206%	1	18	+15.867%
2025-05-16	9.0200	9.0200	9.0200	9.0200	+3.086%	2	19	+82.151%
2025-05-07	8.7500	8.7500	8.7500	8.7500	+105.882%	12	18	+87.771%
2025-04-08	4.2500	4.2500	4.2500	4.2500	+0.711%	10	18	+286.588%
2025-04-07	4.2200	4.2200	4.2200	4.2200	-6.222%	2	18	+289.336%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-40.080%	4	16	+265.111%
2025-03-13	7.5100	7.5100	7.5100	7.5100	-29.017%	1	16	+118.775%
2025-03-10	10.5800	10.5800	10.5800	10.5800	-55.639%	1	16	+55.293%
2025-01-23	23.8500	23.8500	23.8500	23.8500	-16.169%	2	16	-31.111%
2025-01-21	28.4500	28.4500	28.4500	28.4500	+2.708%	1	16	-42.250%
2025-01-17	27.7000	27.7000	27.7000	27.7000	-3.316%	4	13	-40.686%
2025-01-10	28.6500	28.6500	28.6500	28.6500	+24.837%	2	13	-42.653%
2025-01-06	22.7500	22.9500	22.7500	22.9500	+15.038%	4	12	-28.410%
2025-01-03	20.0500	20.0500	19.8000	19.9500	+12.394%	34	12	-17.644%
2024-11-15	17.7000	17.7500	17.7000	17.7500	-0.560%	4	2	-7.437%
2024-11-14	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-7.955%