Dark

UAL20261218C125
UAL Dec 18 2026 125.00 Call (UAL261218C00125000)
option OPRA

EOD

Jul 23, 2026

10.40-18.686%(-2.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.6000	10.6000	10.2000	10.4000	-18.686%	4	917	0.000%
2026-07-21	13.3700	13.3700	12.7900	12.7900	+4.836%	34	916	-18.686%
2026-07-20	12.9000	13.0300	12.2000	12.2000	+1.836%	132	934	-14.754%
2026-07-17	11.6000	12.0000	11.6000	11.9800	-8.199%	4	892	-13.189%
2026-07-16	13.0000	13.0500	13.0000	13.0500	-14.538%	4	891	-20.307%
2026-07-15	15.4600	15.4600	15.0000	15.2700	+7.687%	5	889	-31.893%
2026-07-14	14.5000	14.7500	14.1800	14.1800	-5.277%	75	891	-26.657%
2026-07-13	16.1200	16.1200	14.9700	14.9700	-21.335%	14	891	-30.528%
2026-07-10	19.0500	19.0500	19.0300	19.0300	-11.282%	11	883	-45.349%
2026-07-09	21.2500	21.4500	21.2500	21.4500	+13.193%	3	872	-51.515%
2026-07-08	17.6000	18.9500	16.3000	18.9500	-7.561%	191	874	-45.119%
2026-07-07	20.5000	20.5000	20.5000	20.5000	-12.543%	3	872	-49.268%
2026-07-06	24.6000	24.6000	23.4400	23.4400	+1.692%	51	870	-55.631%
2026-07-02	26.1300	26.1300	22.9400	23.0500	-13.378%	13	917	-54.881%
2026-06-30	26.6100	26.6100	26.6100	26.6100	+4.764%	1	917	-60.917%
2026-06-29	25.1000	25.4000	25.0600	25.4000	-1.931%	6	917	-59.055%
2026-06-25	25.5300	25.9000	25.5300	25.9000	+30.940%	2	914	-59.846%
2026-06-24	17.9100	19.7800	17.9100	19.7800	+22.857%	7	915	-47.422%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+2.875%	5	913	-35.404%
2026-06-22	15.4500	15.6500	15.4500	15.6500	+4.333%	160	908	-33.546%
2026-06-18	15.3700	15.9300	15.0000	15.0000	+3.093%	99	878	-30.667%
2026-06-17	14.5500	14.5500	14.5500	14.5500	-12.874%	5	878	-28.522%
2026-06-15	17.5800	17.5800	15.9900	16.7000	+80.541%	17	878	-37.725%
2026-06-10	9.6500	9.7500	9.2500	9.2500	-1.596%	63	878	+12.432%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-27.188%	220	861	+10.638%
2026-06-01	12.3800	12.9100	12.3800	12.9100	-12.356%	4	641	-19.442%
2026-05-29	14.7300	14.7300	14.7300	14.7300	+1.797%	2	637	-29.396%
2026-05-28	11.7500	14.8000	11.7500	14.4700	+11.308%	4	637	-28.127%
2026-05-27	12.0000	14.8000	12.0000	13.0000	+24.880%	35	635	-20.000%
2026-05-26	9.9800	10.4100	9.9800	10.4100	+22.471%	3	631	-0.096%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+10.390%	1	629	+22.353%
2026-05-20	4.9000	7.7000	4.9000	7.7000	+28.333%	13	629	+35.065%
2026-05-18	5.7000	6.0000	5.2500	6.0000	-0.826%	17	625	+73.333%
2026-05-15	6.1000	6.1000	6.0500	6.0500	-13.571%	2	625	+71.901%
2026-05-14	7.0000	7.0000	7.0000	7.0000	+7.692%	1	620	+48.571%
2026-05-12	6.5100	6.5100	6.3000	6.5000	-13.564%	15	619	+60.000%
2026-05-11	7.5200	7.5200	7.5200	7.5200	-8.848%	1	619	+38.298%
2026-05-08	8.4600	8.8000	8.2500	8.2500	-14.508%	12	615	+26.061%
2026-05-07	9.3000	9.6500	8.3000	9.6500	+15.707%	7	615	+7.772%
2026-05-06	8.3400	8.3400	8.3400	8.3400	+43.793%	1	608	+24.700%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-6.452%	10	608	+79.310%
2026-05-01	6.2000	6.2500	6.2000	6.2000	+12.727%	4	604	+67.742%
2026-04-28	5.9500	5.9500	5.3500	5.5000	-6.780%	19	604	+89.091%
2026-04-27	6.3500	6.3500	5.9000	5.9000	-15.954%	28	604	+76.271%
2026-04-22	7.3500	7.3500	7.0200	7.0200	-20.227%	26	603	+48.148%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-9.372%	25	602	+18.182%
2026-04-17	11.0000	11.0000	9.7100	9.7100	+13.302%	24	602	+7.106%
2026-04-14	8.5700	8.5700	8.5700	8.5700	+17.397%	1	597	+21.354%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-7.828%	1	596	+42.466%
2026-04-10	7.8500	7.9500	7.8500	7.9200	-23.107%	18	596	+31.313%
2026-04-08	10.3000	10.3000	10.3000	10.3000	+42.462%	2	598	+0.971%
2026-04-06	7.2400	7.2400	7.2300	7.2300	-8.712%	358	598	+43.845%
2026-04-02	7.9200	7.9200	7.9200	7.9200	-14.378%	1	323	+31.313%
2026-04-01	9.2500	9.2500	9.2500	9.2500	+46.825%	1	323	+12.432%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-16.112%	3	323	+65.079%
2026-03-27	7.5100	7.5100	7.5100	7.5100	-23.367%	1	323	+38.482%
2026-03-25	9.5000	9.8000	9.5000	9.8000	+3.158%	2	322	+6.122%
2026-03-23	9.5000	9.5000	9.5000	9.5000	+5.556%	100	322	+9.474%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+36.364%	100	328	+15.556%
2026-03-13	6.6000	6.6000	6.6000	6.6000	-3.509%	3	428	+57.576%
2026-03-12	6.8400	6.8400	6.8400	6.8400	-14.500%	50	425	+52.047%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-5.882%	100	375	+30.000%
2026-03-10	8.6900	9.9500	8.5000	8.5000	-36.803%	92	284	+22.353%
2026-02-27	13.6700	13.7400	13.4500	13.4500	-15.674%	11	236	-22.677%
2026-02-25	16.3500	16.3500	15.9500	15.9500	+6.333%	2	236	-34.796%
2026-02-19	14.8000	15.0000	14.8000	15.0000	-11.765%	2	236	-30.667%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-0.875%	1	237	-38.824%
2026-02-06	16.0000	17.1500	16.0000	17.1500	+20.351%	5	237	-39.359%
2026-02-03	14.2300	14.2500	14.2300	14.2500	+41.369%	6	235	-27.018%
2026-01-30	10.0800	10.0800	10.0800	10.0800	-19.360%	1	236	+3.175%
2026-01-27	12.5000	12.5000	12.5000	12.5000	+1.626%	100	237	-16.800%
2026-01-26	12.3300	12.3500	12.3000	12.3000	-33.369%	3	137	-15.447%
2026-01-09	18.4600	18.4600	18.4600	18.4600	+2.556%	1	135	-43.662%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-4.255%	1	135	-42.222%
2026-01-06	18.7000	18.8000	18.6500	18.8000	+4.444%	5	135	-44.681%
2026-01-05	18.0000	18.0000	18.0000	18.0000	+7.527%	8	130	-42.222%
2025-12-26	16.7400	16.7400	16.7400	16.7400	-2.957%	1	130	-37.873%
2025-12-24	17.2000	17.3500	17.0500	17.2500	-6.504%	98	64	-39.710%
2025-12-22	17.8500	18.4500	17.8500	18.4500	+5.731%	3	64	-43.631%
2025-12-18	17.3000	17.4500	17.3000	17.4500	+22.028%	10	62	-40.401%
2025-12-05	14.1700	14.3000	14.1700	14.3000	+1.418%	3	57	-27.273%
2025-12-02	13.5000	14.1000	13.5000	14.1000	+59.502%	4	57	-26.241%
2025-11-17	8.8400	8.8400	8.8400	8.8400	-26.333%	2	57	+17.647%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+0.840%	4	57	-13.333%
2025-10-13	11.9000	11.9000	11.9000	11.9000	+4.846%	1	53	-12.605%
2025-10-08	11.3500	11.3500	11.3500	11.3500	-24.635%	1	53	-8.370%
2025-09-19	15.0600	15.0600	15.0600	15.0600	+2.171%	1	53	-30.943%
2025-09-02	14.2500	14.7400	14.2500	14.7400	+3.077%	3	53	-29.444%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+98.611%	2	52	-27.273%
2025-08-01	7.2000	7.2000	7.2000	7.2000	-24.607%	4	52	+44.444%
2025-07-11	9.3000	9.5500	9.3000	9.5500	+9.770%	14	52	+8.901%
2025-06-06	8.4500	8.7000	8.4500	8.7000	+11.538%	4	40	+19.540%
2025-06-05	7.8000	7.8000	7.8000	7.8000	+14.706%	4	41	+33.333%
2025-05-20	6.9500	6.9500	6.8000	6.8000	-2.158%	2	41	+52.941%
2025-05-05	6.9500	6.9500	6.9500	6.9500	+74.185%	3	41	+49.640%
2025-04-07	3.9900	3.9900	3.9900	3.9900	-59.286%	1	44	+160.652%
2025-03-07	9.8000	9.8000	9.8000	9.8000	-24.789%	2	44	+6.122%
2025-03-04	12.4700	13.0300	12.4700	13.0300	-44.905%	3	43	-20.184%
2025-01-15	23.5500	23.6500	23.5500	23.6500	-1.949%	2	42	-56.025%
2025-01-14	24.1200	24.1200	24.1200	24.1200	+40.641%	1	43	-56.882%
2025-01-03	17.1000	17.1500	17.0000	17.1500	-1.719%	100	43	-39.359%
2025-01-02	17.3500	17.4500	17.3000	17.4500	-5.676%	22	14	-40.401%
2024-12-09	18.5000	18.5000	18.5000	18.5000	0.000%	7	7	-43.784%