Dark

UAL20261218C120
UAL Dec 18 2026 120.00 Call (UAL261218C00120000)
option OPRA

EOD

Sep 11, 2026

6.80+19.298%(+1.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.8500	6.9500	6.8000	6.8000	+19.298%	27	671	0.000%
2026-09-09	5.8500	5.8500	5.7000	5.7000	-13.636%	45	683	+19.298%
2026-09-08	6.7000	6.7000	6.6000	6.6000	-8.333%	3	653	+3.030%
2026-09-04	7.2100	7.2100	7.2000	7.2000	+9.924%	9	658	-5.556%
2026-09-02	5.7100	7.0000	5.7100	6.5500	+33.401%	10	658	+3.817%
2026-09-01	5.7500	5.7500	4.7500	4.9100	-21.440%	41	657	+38.493%
2026-08-31	6.2500	6.2500	6.2500	6.2500	-16.667%	2	643	+8.800%
2026-08-28	8.7500	8.7500	7.5000	7.5000	-6.250%	3	645	-9.333%
2026-08-27	9.0000	9.0000	8.0000	8.0000	-27.074%	12	643	-15.000%
2026-08-26	12.0000	12.1100	10.9700	10.9700	+7.129%	24	639	-38.013%
2026-08-25	10.2400	10.2400	10.2400	10.2400	+14.413%	10	641	-33.594%
2026-08-24	9.5800	9.5800	8.9500	8.9500	-2.186%	14	631	-24.022%
2026-08-21	9.0000	9.1500	8.8000	9.1500	+11.722%	3	622	-25.683%
2026-08-20	9.0000	9.0000	8.1900	8.1900	-24.516%	68	621	-16.972%
2026-08-19	11.8000	11.8000	10.6100	10.8500	-14.365%	32	622	-37.327%
2026-08-18	13.0000	13.0000	12.6700	12.6700	-23.583%	3	616	-46.330%
2026-08-14	16.5800	16.5800	16.5800	16.5800	-29.327%	1	617	-58.987%
2026-08-06	23.4600	23.4600	23.4600	23.4600	-0.845%	1	617	-71.014%
2026-08-05	23.8000	23.8000	23.6600	23.6600	-1.252%	2	617	-71.260%
2026-08-04	24.0000	24.0000	23.9600	23.9600	+16.594%	2	617	-71.619%
2026-08-03	20.5500	20.5500	20.5500	20.5500	+18.103%	10	618	-66.910%
2026-07-31	18.0000	18.0000	17.4000	17.4000	+0.578%	7	628	-60.920%
2026-07-30	17.3000	17.3000	17.3000	17.3000	+2.065%	35	622	-60.694%
2026-07-29	16.9500	16.9500	16.9500	16.9500	-8.871%	1	622	-59.882%
2026-07-28	18.1200	18.6000	18.1200	18.6000	+5.442%	6	623	-63.441%
2026-07-27	17.6400	17.6400	17.6400	17.6400	+7.495%	2	622	-61.451%
2026-07-24	16.4100	16.4100	16.4100	16.4100	+32.660%	1	622	-58.562%
2026-07-23	12.1500	12.4500	12.1500	12.3700	-14.394%	5	621	-45.028%
2026-07-22	14.3400	14.4500	14.3400	14.4500	-2.694%	15	618	-52.941%
2026-07-21	14.4000	15.0000	14.4000	14.8500	+7.453%	31	613	-54.209%
2026-07-17	14.0500	14.0500	13.7500	13.8200	-17.493%	113	592	-50.796%
2026-07-15	17.4700	17.4700	16.6400	16.7500	-2.332%	7	537	-59.403%
2026-07-14	17.1800	17.3000	16.4500	17.1500	-2.833%	199	535	-60.350%
2026-07-13	17.6500	17.6500	17.6500	17.6500	-18.851%	1	569	-61.473%
2026-07-10	21.6000	21.8000	21.6000	21.7500	-8.613%	4	569	-68.736%
2026-07-09	22.1100	23.8000	22.1100	23.8000	+23.316%	5	569	-71.429%
2026-07-08	18.6000	19.3000	18.6000	19.3000	-12.906%	26	568	-64.767%
2026-07-07	23.5500	23.7500	22.1600	22.1600	-17.004%	19	569	-69.314%
2026-07-06	28.0000	28.0000	26.7000	26.7000	+2.299%	2	576	-74.532%
2026-07-02	25.9300	26.1500	25.8200	26.1000	-11.104%	16	575	-73.946%
2026-06-30	29.5000	29.5000	29.3600	29.3600	+3.856%	2	575	-76.839%
2026-06-29	27.8300	28.3500	27.8300	28.2700	-4.104%	16	575	-75.946%
2026-06-26	29.4800	29.4800	29.4800	29.4800	+2.184%	1	585	-76.934%
2026-06-25	29.2400	29.2400	28.8500	28.8500	+19.116%	21	585	-76.430%
2026-06-24	24.3500	24.4500	24.2200	24.2200	+27.945%	8	586	-71.924%
2026-06-23	18.9300	18.9300	18.9300	18.9300	+9.867%	10	592	-64.078%
2026-06-22	17.2300	17.2300	17.2300	17.2300	-5.641%	2	585	-60.534%
2026-06-18	17.7500	18.3500	17.6500	18.2600	+0.606%	11	596	-62.760%
2026-06-16	19.4600	19.4600	17.9500	18.1500	-10.149%	101	596	-62.534%
2026-06-15	20.0000	20.2000	20.0000	20.2000	+22.796%	16	541	-66.337%
2026-06-12	16.0000	16.4500	16.0000	16.4500	+20.073%	8	541	-58.663%
2026-06-11	10.5600	13.7000	10.5600	13.7000	+37.000%	8	541	-50.365%
2026-06-10	11.1000	11.1000	10.0000	10.0000	-21.260%	2	535	-32.000%
2026-06-09	12.7000	12.7000	12.7000	12.7000	+16.943%	1	535	-46.457%
2026-06-04	11.5000	11.5000	10.8600	10.8600	-23.251%	205	535	-37.385%
2026-06-01	14.4200	14.4200	14.1500	14.1500	-13.825%	101	624	-51.943%
2026-05-29	17.2100	17.2100	16.4200	16.4200	+2.178%	8	523	-58.587%
2026-05-28	16.5000	16.8500	16.0700	16.0700	+1.260%	22	524	-57.685%
2026-05-27	14.8000	16.0200	14.8000	15.8700	+38.482%	9	523	-57.152%
2026-05-26	11.4700	11.4700	11.4500	11.4600	+27.333%	7	518	-40.663%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+2.041%	20	522	-24.444%
2026-05-20	8.0000	8.8200	8.0000	8.8200	+41.120%	101	522	-22.902%
2026-05-18	6.2500	6.2500	6.2500	6.2500	-37.811%	1	413	+8.800%
2026-05-11	8.5100	10.0500	8.5100	10.0500	+0.500%	2	413	-32.338%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-7.749%	1	415	-32.000%
2026-05-07	11.2800	11.2800	10.8400	10.8400	+18.212%	4	416	-37.269%
2026-05-06	9.6300	9.6300	9.1500	9.1700	+36.256%	57	413	-25.845%
2026-05-04	6.7300	6.7300	6.7300	6.7300	-3.857%	1	412	+1.040%
2026-05-01	6.7000	7.1500	6.7000	7.0000	+8.527%	10	412	-2.857%
2026-04-30	6.4500	6.4500	6.4500	6.4500	+7.500%	1	412	+5.426%
2026-04-29	6.1200	6.1200	6.0000	6.0000	-8.116%	2	411	+13.333%
2026-04-28	6.3500	6.5900	6.3500	6.5300	-10.548%	4	412	+4.135%
2026-04-27	7.1400	7.3000	7.1300	7.3000	-3.311%	27	413	-6.849%
2026-04-23	7.5500	7.5900	7.5000	7.5500	+10.380%	78	407	-9.934%
2026-04-22	8.0000	8.0000	6.7700	6.8400	-36.959%	8	349	-0.585%
2026-04-21	9.7500	10.8500	9.7500	10.8500	-1.810%	12	353	-37.327%
2026-04-17	12.6300	12.7500	10.9800	11.0500	+31.548%	139	353	-38.462%
2026-04-15	9.0200	9.0200	8.1500	8.4000	-6.145%	16	294	-19.048%
2026-04-10	8.9500	8.9500	8.9500	8.9500	+11.875%	1	285	-24.022%
2026-04-07	7.0500	8.0000	7.0000	8.0000	-11.602%	22	285	-15.000%
2026-04-02	8.8000	9.0500	8.8000	9.0500	-6.701%	6	275	-24.862%
2026-04-01	9.7000	9.7000	9.7000	9.7000	+32.877%	43	275	-29.897%
2026-03-31	6.7500	7.5000	6.7500	7.3000	-6.049%	26	275	-6.849%
2026-03-27	8.8000	8.8000	7.7700	7.7700	-14.709%	18	276	-12.484%
2026-03-26	9.1100	9.1100	9.1100	9.1100	-8.900%	2	277	-25.357%
2026-03-25	10.8500	10.8500	10.0000	10.0000	0.000%	2	275	-32.000%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+14.943%	1	276	-32.000%
2026-03-16	8.3000	8.7000	8.3000	8.7000	+10.127%	2	275	-21.839%
2026-03-12	7.9000	7.9000	7.9000	7.9000	-16.314%	1	273	-13.924%
2026-03-11	9.4400	9.4400	9.4400	9.4400	+14.424%	10	274	-27.966%
2026-03-09	8.2500	8.2600	8.2500	8.2500	-10.811%	16	274	-17.576%
2026-03-06	8.4000	9.2500	8.4000	9.2500	-11.058%	6	284	-26.486%
2026-03-05	10.5000	10.5000	10.0000	10.4000	-20.000%	50	279	-34.615%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-14.417%	1	275	-47.692%
2026-02-23	15.1900	15.1900	15.1900	15.1900	-14.374%	2	276	-55.234%
2026-02-20	17.7400	17.7400	17.7400	17.7400	-11.300%	10	276	-61.669%
2026-02-18	20.0000	20.0000	20.0000	20.0000	+17.925%	2	266	-66.000%
2026-02-12	16.9600	16.9600	16.9600	16.9600	-8.915%	1	264	-59.906%
2026-02-09	18.6200	18.6200	18.6200	18.6200	+9.529%	1	265	-63.480%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+48.342%	1	264	-60.000%
2026-01-30	11.4600	11.4600	11.4600	11.4600	-2.881%	1	264	-40.663%
2026-01-29	11.8000	11.8000	11.8000	11.8000	-5.600%	1	263	-42.373%
2026-01-27	12.8500	12.8500	12.5000	12.5000	-31.054%	3	262	-45.600%
2026-01-22	18.2800	18.2800	18.0000	18.1300	+6.397%	10	263	-62.493%
2026-01-21	18.9900	18.9900	16.3900	17.0400	-11.938%	8	273	-60.094%
2026-01-15	19.3500	19.3500	19.3500	19.3500	+16.077%	2	274	-64.858%
2026-01-14	17.1000	17.1200	16.6700	16.6700	-19.817%	9	272	-59.208%
2026-01-09	20.7900	20.7900	20.7900	20.7900	+0.629%	1	274	-67.292%
2026-01-07	20.6600	20.6600	20.6600	20.6600	-1.054%	1	273	-67.086%
2026-01-06	20.4200	21.1200	20.4200	20.8800	+6.422%	163	273	-67.433%
2026-01-05	19.7200	19.7200	19.6200	19.6200	+7.155%	7	217	-65.341%
2026-01-02	18.4000	18.4000	18.3100	18.3100	+7.390%	12	217	-62.862%
2025-12-29	17.6500	17.6500	17.0500	17.0500	-17.032%	4	226	-60.117%
2025-12-22	20.3500	20.6000	20.3500	20.5500	+8.158%	18	222	-66.910%
2025-12-18	19.0000	19.0000	19.0000	19.0000	-5.000%	5	208	-64.211%
2025-12-17	20.0000	20.0000	20.0000	20.0000	+10.803%	3	206	-66.000%
2025-12-16	18.2700	18.2700	18.0500	18.0500	+6.490%	8	203	-62.327%
2025-12-09	17.0000	17.0000	16.9500	16.9500	-0.059%	19	197	-59.882%
2025-12-03	16.9600	16.9600	16.9600	16.9600	+70.110%	1	184	-59.906%
2025-11-21	9.9700	9.9700	9.9700	9.9700	-30.523%	2	184	-31.795%
2025-11-12	14.3500	14.3500	14.3500	14.3500	+8.139%	1	182	-52.613%
2025-10-24	13.2000	13.2700	12.8500	13.2700	+7.886%	7	182	-48.757%
2025-10-16	12.4300	12.4300	12.3000	12.3000	-14.465%	2	176	-44.715%
2025-10-09	14.3800	14.3800	14.3800	14.3800	+9.188%	1	176	-52.712%
2025-09-29	12.3400	13.1700	12.3400	13.1700	-6.263%	2	176	-48.368%
2025-09-26	14.0500	14.0500	14.0500	14.0500	-16.119%	1	175	-51.601%
2025-09-19	16.2100	16.7500	16.2100	16.7500	-1.180%	16	174	-59.403%
2025-09-18	16.9500	16.9500	16.9500	16.9500	0.000%	1	163	-59.882%
2025-09-09	16.5000	16.9500	16.5000	16.9500	+69.500%	5	163	-59.882%
2025-07-31	10.0000	10.0000	10.0000	10.0000	-0.990%	1	160	-32.000%
2025-07-16	10.1500	10.1500	10.1000	10.1000	-3.442%	5	160	-32.673%
2025-07-14	10.3300	10.4600	10.3300	10.4600	-0.381%	2	155	-34.990%
2025-07-11	10.5000	10.5000	10.5000	10.5000	-16.000%	4	156	-35.238%
2025-07-10	10.5000	12.5000	8.8000	12.5000	+43.678%	55	156	-45.600%
2025-07-03	9.0000	9.0000	8.7000	8.7000	+5.455%	3	172	-21.839%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+27.315%	5	172	-17.576%
2025-06-13	6.4800	6.4800	6.4800	6.4800	-37.391%	2	172	+4.938%
2025-06-09	10.6000	10.6000	10.3500	10.3500	+0.877%	9	172	-34.300%
2025-06-06	9.7000	10.2600	9.7000	10.2600	+10.919%	22	168	-33.723%
2025-06-03	9.2500	9.2500	9.2500	9.2500	+17.834%	1	171	-26.486%
2025-05-15	7.8500	7.8500	7.8500	7.8500	-14.208%	1	171	-13.376%
2025-05-14	10.4500	10.4500	9.1500	9.1500	-9.852%	2	171	-25.683%
2025-05-08	10.1500	10.1500	10.1500	10.1500	+34.437%	1	171	-33.005%
2025-05-02	7.5500	7.5500	7.5500	7.5500	+15.267%	8	170	-9.934%
2025-04-16	6.5500	6.5500	6.5500	6.5500	+64.573%	1	170	+3.817%
2025-04-04	3.9800	3.9800	3.9800	3.9800	-8.295%	4	170	+70.854%
2025-04-03	4.3400	4.3400	4.3400	4.3400	-13.200%	2	170	+56.682%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-50.980%	2	170	+36.000%
2025-03-24	9.4000	10.2000	9.4000	10.2000	+36.000%	2	172	-33.333%
2025-03-14	7.5000	7.5000	7.5000	7.5000	+1.351%	4	171	-9.333%
2025-03-12	7.4000	7.4000	7.4000	7.4000	-24.103%	20	171	-8.108%
2025-03-10	10.0000	10.0000	9.7500	9.7500	-16.667%	20	171	-30.256%
2025-03-07	11.0000	11.7000	11.0000	11.7000	-26.875%	26	171	-41.880%
2025-03-03	16.0000	16.0000	16.0000	16.0000	-3.030%	1	170	-57.500%
2025-02-28	16.5000	16.5000	16.5000	16.5000	-14.375%	2	169	-58.788%
2025-02-13	19.2700	19.2700	19.2700	19.2700	-26.730%	1	168	-64.712%
2025-01-14	26.3000	26.3000	26.3000	26.3000	-3.839%	2	168	-74.144%
2025-01-10	27.1500	27.3500	27.1500	27.3500	+30.861%	4	168	-75.137%
2025-01-06	20.9000	20.9000	20.9000	20.9000	+13.279%	2	168	-67.464%
2025-01-03	18.5000	18.5000	18.4500	18.4500	-0.270%	40	168	-63.144%
2024-12-17	18.5000	18.5000	18.5000	18.5000	-24.273%	1	168	-63.243%
2024-12-05	24.4300	24.4300	24.4300	24.4300	+25.604%	1	167	-72.165%
2024-12-03	19.4500	19.4500	19.4500	19.4500	-13.324%	60	166	-65.039%
2024-11-26	22.4400	22.4400	22.4400	22.4400	+34.532%	10	166	-69.697%
2024-11-14	16.2700	16.6800	16.2700	16.6800	+29.202%	15	166	-59.233%
2024-11-08	12.8600	12.9100	12.8600	12.9100	+35.895%	12	157	-47.328%
2024-11-05	9.4000	9.5200	9.3400	9.5000	0.000%	151	151	-28.421%