Dark

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

EOD

Sep 11, 2026

5.35+32.099%(+1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.6000	5.6000	5.3500	5.3500	+32.099%	5	1,024	0.000%
2026-09-10	4.0500	4.0500	4.0500	4.0500	-22.115%	7	1,021	+32.099%
2026-09-08	5.2000	5.2000	5.2000	5.2000	-11.864%	1	1,021	+2.885%
2026-09-04	5.0500	5.9000	5.0500	5.9000	+16.832%	42	983	-9.322%
2026-09-03	5.0500	5.0500	5.0500	5.0500	-0.980%	1	983	+5.941%
2026-09-02	5.1000	5.1000	5.1000	5.1000	+36.000%	1	982	+4.902%
2026-09-01	4.3000	4.3000	3.5500	3.7500	-24.242%	59	983	+42.667%
2026-08-31	4.9500	5.0000	4.9500	4.9500	-30.769%	5	932	+8.081%
2026-08-28	7.1500	7.1500	7.1500	7.1500	-0.694%	1	932	-25.175%
2026-08-27	7.2000	7.2000	7.2000	7.2000	-20.879%	1	932	-25.694%
2026-08-26	9.5500	9.5500	9.1000	9.1000	-0.546%	10	931	-41.209%
2026-08-25	8.1500	9.1500	8.1500	9.1500	+17.308%	9	927	-41.530%
2026-08-24	7.8000	7.8000	7.8000	7.8000	+4.558%	5	924	-31.410%
2026-08-21	7.4600	7.4600	7.4600	7.4600	+10.519%	1	919	-28.284%
2026-08-20	7.4000	7.4000	6.7500	6.7500	-31.818%	92	919	-20.741%
2026-08-19	9.4000	10.5000	9.4000	9.9000	-6.161%	23	901	-45.960%
2026-08-18	11.0000	11.0000	10.5500	10.5500	-13.525%	2	908	-49.289%
2026-08-17	13.1300	13.1300	12.2000	12.2000	-11.913%	27	908	-56.148%
2026-08-14	13.8500	13.8500	13.8500	13.8500	-11.671%	2	893	-61.372%
2026-08-13	15.6000	15.7200	15.6000	15.6800	+6.161%	16	895	-65.880%
2026-08-10	14.7700	14.7700	14.7700	14.7700	-22.140%	2	894	-63.778%
2026-08-06	19.0900	19.0900	18.9700	18.9700	-10.561%	5	896	-71.798%
2026-08-05	21.9700	22.7000	21.2100	21.2100	-0.563%	6	896	-74.776%
2026-08-04	20.3000	21.4000	20.3000	21.3300	+35.515%	16	899	-74.918%
2026-07-30	15.2000	15.7400	14.4500	15.7400	+10.147%	4	905	-66.010%
2026-07-29	14.7000	14.7000	14.1500	14.2900	-13.131%	11	905	-62.561%
2026-07-28	16.4500	16.4500	16.4500	16.4500	+13.058%	2	915	-67.477%
2026-07-24	14.5500	14.5500	14.5500	14.5500	+39.904%	1	917	-63.230%
2026-07-23	10.6000	10.6000	10.2000	10.4000	-18.686%	4	917	-48.558%
2026-07-21	13.3700	13.3700	12.7900	12.7900	+4.836%	34	916	-58.170%
2026-07-20	12.9000	13.0300	12.2000	12.2000	+1.836%	132	934	-56.148%
2026-07-17	11.6000	12.0000	11.6000	11.9800	-8.199%	4	892	-55.342%
2026-07-16	13.0000	13.0500	13.0000	13.0500	-14.538%	4	891	-59.004%
2026-07-15	15.4600	15.4600	15.0000	15.2700	+7.687%	5	889	-64.964%
2026-07-14	14.5000	14.7500	14.1800	14.1800	-5.277%	75	891	-62.271%
2026-07-13	16.1200	16.1200	14.9700	14.9700	-21.335%	14	891	-64.262%
2026-07-10	19.0500	19.0500	19.0300	19.0300	-11.282%	11	883	-71.886%
2026-07-09	21.2500	21.4500	21.2500	21.4500	+13.193%	3	872	-75.058%
2026-07-08	17.6000	18.9500	16.3000	18.9500	-7.561%	191	874	-71.768%
2026-07-07	20.5000	20.5000	20.5000	20.5000	-12.543%	3	872	-73.902%
2026-07-06	24.6000	24.6000	23.4400	23.4400	+1.692%	51	870	-77.176%
2026-07-02	26.1300	26.1300	22.9400	23.0500	-13.378%	13	917	-76.790%
2026-06-30	26.6100	26.6100	26.6100	26.6100	+4.764%	1	917	-79.895%
2026-06-29	25.1000	25.4000	25.0600	25.4000	-1.931%	6	917	-78.937%
2026-06-25	25.5300	25.9000	25.5300	25.9000	+30.940%	2	914	-79.344%
2026-06-24	17.9100	19.7800	17.9100	19.7800	+22.857%	7	915	-72.952%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+2.875%	5	913	-66.770%
2026-06-22	15.4500	15.6500	15.4500	15.6500	+4.333%	160	908	-65.815%
2026-06-18	15.3700	15.9300	15.0000	15.0000	+3.093%	99	878	-64.333%
2026-06-17	14.5500	14.5500	14.5500	14.5500	-12.874%	5	878	-63.230%
2026-06-15	17.5800	17.5800	15.9900	16.7000	+80.541%	17	878	-67.964%
2026-06-10	9.6500	9.7500	9.2500	9.2500	-1.596%	63	878	-42.162%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-27.188%	220	861	-43.085%
2026-06-01	12.3800	12.9100	12.3800	12.9100	-12.356%	4	641	-58.559%
2026-05-29	14.7300	14.7300	14.7300	14.7300	+1.797%	2	637	-63.680%
2026-05-28	11.7500	14.8000	11.7500	14.4700	+11.308%	4	637	-63.027%
2026-05-27	12.0000	14.8000	12.0000	13.0000	+24.880%	35	635	-58.846%
2026-05-26	9.9800	10.4100	9.9800	10.4100	+22.471%	3	631	-48.607%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+10.390%	1	629	-37.059%
2026-05-20	4.9000	7.7000	4.9000	7.7000	+28.333%	13	629	-30.519%
2026-05-18	5.7000	6.0000	5.2500	6.0000	-0.826%	17	625	-10.833%
2026-05-15	6.1000	6.1000	6.0500	6.0500	-13.571%	2	625	-11.570%
2026-05-14	7.0000	7.0000	7.0000	7.0000	+7.692%	1	620	-23.571%
2026-05-12	6.5100	6.5100	6.3000	6.5000	-13.564%	15	619	-17.692%
2026-05-11	7.5200	7.5200	7.5200	7.5200	-8.848%	1	619	-28.856%
2026-05-08	8.4600	8.8000	8.2500	8.2500	-14.508%	12	615	-35.152%
2026-05-07	9.3000	9.6500	8.3000	9.6500	+15.707%	7	615	-44.560%
2026-05-06	8.3400	8.3400	8.3400	8.3400	+43.793%	1	608	-35.851%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-6.452%	10	608	-7.759%
2026-05-01	6.2000	6.2500	6.2000	6.2000	+12.727%	4	604	-13.710%
2026-04-28	5.9500	5.9500	5.3500	5.5000	-6.780%	19	604	-2.727%
2026-04-27	6.3500	6.3500	5.9000	5.9000	-15.954%	28	604	-9.322%
2026-04-22	7.3500	7.3500	7.0200	7.0200	-20.227%	26	603	-23.789%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-9.372%	25	602	-39.205%
2026-04-17	11.0000	11.0000	9.7100	9.7100	+13.302%	24	602	-44.902%
2026-04-14	8.5700	8.5700	8.5700	8.5700	+17.397%	1	597	-37.573%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-7.828%	1	596	-26.712%
2026-04-10	7.8500	7.9500	7.8500	7.9200	-23.107%	18	596	-32.449%
2026-04-08	10.3000	10.3000	10.3000	10.3000	+42.462%	2	598	-48.058%
2026-04-06	7.2400	7.2400	7.2300	7.2300	-8.712%	358	598	-26.003%
2026-04-02	7.9200	7.9200	7.9200	7.9200	-14.378%	1	323	-32.449%
2026-04-01	9.2500	9.2500	9.2500	9.2500	+46.825%	1	323	-42.162%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-16.112%	3	323	-15.079%
2026-03-27	7.5100	7.5100	7.5100	7.5100	-23.367%	1	323	-28.762%
2026-03-25	9.5000	9.8000	9.5000	9.8000	+3.158%	2	322	-45.408%
2026-03-23	9.5000	9.5000	9.5000	9.5000	+5.556%	100	322	-43.684%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+36.364%	100	328	-40.556%
2026-03-13	6.6000	6.6000	6.6000	6.6000	-3.509%	3	428	-18.939%
2026-03-12	6.8400	6.8400	6.8400	6.8400	-14.500%	50	425	-21.784%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-5.882%	100	375	-33.125%
2026-03-10	8.6900	9.9500	8.5000	8.5000	-36.803%	92	284	-37.059%
2026-02-27	13.6700	13.7400	13.4500	13.4500	-15.674%	11	236	-60.223%
2026-02-25	16.3500	16.3500	15.9500	15.9500	+6.333%	2	236	-66.458%
2026-02-19	14.8000	15.0000	14.8000	15.0000	-11.765%	2	236	-64.333%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-0.875%	1	237	-68.529%
2026-02-06	16.0000	17.1500	16.0000	17.1500	+20.351%	5	237	-68.805%
2026-02-03	14.2300	14.2500	14.2300	14.2500	+41.369%	6	235	-62.456%
2026-01-30	10.0800	10.0800	10.0800	10.0800	-19.360%	1	236	-46.925%
2026-01-27	12.5000	12.5000	12.5000	12.5000	+1.626%	100	237	-57.200%
2026-01-26	12.3300	12.3500	12.3000	12.3000	-33.369%	3	137	-56.504%
2026-01-09	18.4600	18.4600	18.4600	18.4600	+2.556%	1	135	-71.018%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-4.255%	1	135	-70.278%
2026-01-06	18.7000	18.8000	18.6500	18.8000	+4.444%	5	135	-71.543%
2026-01-05	18.0000	18.0000	18.0000	18.0000	+7.527%	8	130	-70.278%
2025-12-26	16.7400	16.7400	16.7400	16.7400	-2.957%	1	130	-68.041%
2025-12-24	17.2000	17.3500	17.0500	17.2500	-6.504%	98	64	-68.986%
2025-12-22	17.8500	18.4500	17.8500	18.4500	+5.731%	3	64	-71.003%
2025-12-18	17.3000	17.4500	17.3000	17.4500	+22.028%	10	62	-69.341%
2025-12-05	14.1700	14.3000	14.1700	14.3000	+1.418%	3	57	-62.587%
2025-12-02	13.5000	14.1000	13.5000	14.1000	+59.502%	4	57	-62.057%
2025-11-17	8.8400	8.8400	8.8400	8.8400	-26.333%	2	57	-39.480%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+0.840%	4	57	-55.417%
2025-10-13	11.9000	11.9000	11.9000	11.9000	+4.846%	1	53	-55.042%
2025-10-08	11.3500	11.3500	11.3500	11.3500	-24.635%	1	53	-52.863%
2025-09-19	15.0600	15.0600	15.0600	15.0600	+2.171%	1	53	-64.475%
2025-09-02	14.2500	14.7400	14.2500	14.7400	+3.077%	3	53	-63.704%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+98.611%	2	52	-62.587%
2025-08-01	7.2000	7.2000	7.2000	7.2000	-24.607%	4	52	-25.694%
2025-07-11	9.3000	9.5500	9.3000	9.5500	+9.770%	14	52	-43.979%
2025-06-06	8.4500	8.7000	8.4500	8.7000	+11.538%	4	40	-38.506%
2025-06-05	7.8000	7.8000	7.8000	7.8000	+14.706%	4	41	-31.410%
2025-05-20	6.9500	6.9500	6.8000	6.8000	-2.158%	2	41	-21.324%
2025-05-05	6.9500	6.9500	6.9500	6.9500	+74.185%	3	41	-23.022%
2025-04-07	3.9900	3.9900	3.9900	3.9900	-59.286%	1	44	+34.085%
2025-03-07	9.8000	9.8000	9.8000	9.8000	-24.789%	2	44	-45.408%
2025-03-04	12.4700	13.0300	12.4700	13.0300	-44.905%	3	43	-58.941%
2025-01-15	23.5500	23.6500	23.5500	23.6500	-1.949%	2	42	-77.378%
2025-01-14	24.1200	24.1200	24.1200	24.1200	+40.641%	1	43	-77.819%
2025-01-03	17.1000	17.1500	17.0000	17.1500	-1.719%	100	43	-68.805%
2025-01-02	17.3500	17.4500	17.3000	17.4500	-5.676%	22	14	-69.341%
2024-12-09	18.5000	18.5000	18.5000	18.5000	0.000%	7	7	-71.081%