Dark

UAL20261218C130
UAL Dec 18 2026 130.00 Call (UAL261218C00130000)
option OPRA

EOD

Sep 11, 2026

4.15+33.871%(+1.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.1500	4.1500	4.1000	4.1500	+33.871%	35	1,172	0.000%
2026-09-10	3.1000	3.1000	3.1000	3.1000	-6.061%	6	1,137	+33.871%
2026-09-09	3.1600	3.4000	3.1600	3.3000	-8.333%	78	1,131	+25.758%
2026-09-08	4.1300	4.1300	3.6000	3.6000	-18.552%	12	1,068	+15.278%
2026-09-04	4.0200	4.4200	4.0200	4.4200	+13.333%	15	1,063	-6.109%
2026-09-03	4.0500	4.0500	3.7000	3.9000	-2.743%	31	1,063	+6.410%
2026-09-02	3.9500	4.0100	3.9500	4.0100	+33.667%	3	1,045	+3.491%
2026-09-01	3.6500	3.6500	2.8400	3.0000	-22.078%	39	1,042	+38.333%
2026-08-31	3.9000	3.9000	3.7500	3.8500	-19.792%	43	1,030	+7.792%
2026-08-28	5.2000	5.2000	4.8000	4.8000	-11.439%	38	989	-13.542%
2026-08-27	6.0400	6.2500	5.4000	5.4200	-24.931%	125	985	-23.432%
2026-08-26	7.5000	7.5000	7.2200	7.2200	-0.414%	32	975	-42.521%
2026-08-25	6.7600	7.2500	6.7200	7.2500	+18.464%	117	986	-42.759%
2026-08-24	6.1200	6.1200	6.1200	6.1200	+11.273%	1	1,041	-32.190%
2026-08-20	6.0000	6.0000	5.3000	5.5000	-21.429%	63	1,040	-24.545%
2026-08-19	8.6500	8.6500	7.0000	7.0000	-16.468%	354	986	-40.714%
2026-08-18	8.3800	8.3800	8.3800	8.3800	-19.578%	1	738	-50.477%
2026-08-17	11.0500	11.2500	10.3200	10.4200	-14.590%	53	737	-60.173%
2026-08-14	12.8600	12.8600	12.2000	12.2000	-7.083%	5	706	-65.984%
2026-08-13	13.3300	13.4000	13.1300	13.1300	+5.040%	27	706	-68.393%
2026-08-12	12.5000	12.5000	12.5000	12.5000	-6.367%	23	697	-66.800%
2026-08-11	13.0000	13.3500	13.0000	13.3500	+7.488%	18	697	-68.914%
2026-08-10	12.4200	12.4200	12.4200	12.4200	-18.289%	2	689	-66.586%
2026-08-07	15.2000	15.2000	15.2000	15.2000	-12.794%	1	689	-72.697%
2026-08-06	17.4300	17.4300	17.4300	17.4300	-4.231%	2	689	-76.190%
2026-08-05	18.9500	18.9500	18.1500	18.2000	-3.140%	7	687	-77.198%
2026-08-04	17.2800	18.7900	17.2800	18.7900	+16.275%	5	684	-77.914%
2026-08-03	16.1600	16.1600	16.1600	16.1600	+31.382%	2	685	-74.319%
2026-07-30	12.3000	12.3000	12.3000	12.3000	-9.559%	1	685	-66.260%
2026-07-28	12.1500	13.6000	12.1500	13.6000	+18.570%	3	684	-69.485%
2026-07-27	12.4500	12.4500	11.4700	11.4700	-8.240%	4	685	-63.819%
2026-07-24	10.6300	12.5000	10.6300	12.5000	+11.111%	3	683	-66.800%
2026-07-22	11.2500	11.2500	11.2500	11.2500	+14.213%	1	683	-63.111%
2026-07-17	9.8500	9.8500	9.8500	9.8500	-8.457%	2	683	-57.868%
2026-07-16	11.3300	11.5500	10.7600	10.7600	-16.911%	9	682	-61.431%
2026-07-15	13.1600	13.1600	12.9000	12.9500	-1.596%	4	688	-67.954%
2026-07-13	13.1600	13.1600	13.1600	13.1600	-28.439%	1	688	-68.465%
2026-07-09	18.2500	18.3900	18.2500	18.3900	+9.791%	2	688	-77.433%
2026-07-08	14.3500	16.7500	14.3500	16.7500	-19.549%	202	687	-75.224%
2026-07-06	22.4500	22.4500	20.8200	20.8200	+2.562%	4	836	-80.067%
2026-07-02	22.7800	22.7800	20.1500	20.3000	-14.237%	11	836	-79.557%
2026-06-30	24.3800	24.3800	23.6200	23.6700	+5.013%	11	836	-82.467%
2026-06-29	22.4500	22.6300	22.2800	22.5400	-5.887%	22	847	-81.588%
2026-06-26	23.6300	23.9500	23.6300	23.9500	+14.868%	11	849	-82.672%
2026-06-25	22.6300	22.6300	20.8500	20.8500	+13.069%	2	838	-80.096%
2026-06-24	19.1500	19.1500	18.4400	18.4400	+26.648%	4	836	-77.495%
2026-06-23	14.4700	14.5600	14.4700	14.5600	+9.391%	2	835	-71.497%
2026-06-22	13.3100	13.3100	13.3100	13.3100	-4.245%	2	834	-68.820%
2026-06-18	13.3200	13.9000	13.3200	13.9000	+13.748%	7	830	-70.144%
2026-06-17	12.2200	12.2200	12.2200	12.2200	-19.446%	1	830	-66.039%
2026-06-15	15.1700	15.1700	15.1700	15.1700	+105.000%	1	830	-72.643%
2026-06-10	7.8500	7.8500	7.2700	7.4000	-23.633%	20	830	-43.919%
2026-06-09	9.3000	9.6900	9.3000	9.6900	+20.074%	4	830	-57.172%
2026-06-05	8.0500	8.0700	8.0500	8.0700	-23.143%	3	826	-48.575%
2026-06-01	10.5000	10.5000	10.5000	10.5000	-22.222%	1	824	-60.476%
2026-05-29	13.5000	13.5000	13.5000	13.5000	+9.935%	1	824	-69.259%
2026-05-27	11.0500	12.5300	11.0500	12.2800	+80.588%	4	824	-66.205%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+4.615%	1	824	-38.971%
2026-05-20	4.8000	6.5000	4.8000	6.5000	+56.627%	34	824	-36.154%
2026-05-19	4.0000	4.1500	3.9500	4.1500	-9.783%	4	824	0.000%
2026-05-18	4.9000	4.9500	4.5500	4.6000	-9.804%	7	824	-9.783%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-10.526%	2	824	-18.627%
2026-05-14	5.7500	5.7500	5.7000	5.7000	-3.390%	2	825	-27.193%
2026-05-13	5.6000	5.9500	5.6000	5.9000	+5.357%	64	772	-29.661%
2026-05-12	5.4500	5.6000	5.4500	5.6000	-24.832%	8	772	-25.893%
2026-05-08	7.4500	7.4500	7.4500	7.4500	-6.875%	1	772	-44.295%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+72.043%	1	772	-48.125%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-3.125%	10	771	-10.753%
2026-04-30	4.6800	4.8000	4.6800	4.8000	+11.628%	2	771	-13.542%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-16.505%	2	771	-3.488%
2026-04-27	5.4500	5.4500	5.0000	5.1500	+1.578%	9	771	-19.417%
2026-04-23	5.0700	5.0700	5.0700	5.0700	+0.396%	1	771	-18.146%
2026-04-22	5.0500	5.0500	5.0500	5.0500	-27.338%	1	770	-17.822%
2026-04-21	7.0000	7.2000	6.8500	6.9500	-8.553%	30	772	-40.288%
2026-04-20	7.5000	7.8000	7.5000	7.6000	-20.000%	23	772	-45.395%
2026-04-17	9.6900	9.6900	9.5000	9.5000	+58.333%	2	766	-56.316%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+11.111%	35	729	-30.833%
2026-03-30	5.5500	5.5500	5.4000	5.4000	-10.000%	200	729	-23.148%
2026-03-27	6.3000	6.3000	6.0000	6.0000	-9.502%	60	929	-30.833%
2026-03-26	6.6300	6.6300	6.6300	6.6300	-17.125%	2	869	-37.406%
2026-03-25	8.2000	8.2000	8.0000	8.0000	+10.345%	200	871	-48.125%
2026-03-23	8.0000	8.0500	7.2500	7.2500	+7.407%	217	671	-42.759%
2026-03-19	6.7500	6.7500	6.7500	6.7500	-1.460%	1	465	-38.519%
2026-03-11	6.8500	6.8500	6.8500	6.8500	+10.484%	1	466	-39.416%
2026-03-09	6.0000	6.2000	6.0000	6.2000	-11.429%	2	465	-33.065%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-10.256%	3	466	-40.714%
2026-03-05	7.7000	7.8000	7.7000	7.8000	-24.492%	2	469	-46.795%
2026-03-04	10.3300	10.3300	10.3300	10.3300	-3.907%	1	469	-59.826%
2026-03-03	10.8500	10.8500	10.7500	10.7500	-4.018%	3	470	-61.395%
2026-03-02	11.2000	11.2000	11.2000	11.2000	-15.789%	5	467	-62.946%
2026-02-19	13.3000	13.3000	13.3000	13.3000	-10.256%	2	472	-68.797%
2026-02-12	14.8200	14.8200	14.8200	14.8200	-1.200%	2	472	-71.997%
2026-02-06	12.6300	15.5000	12.6300	15.0000	+22.249%	8	470	-72.333%
2026-02-03	12.0500	12.2700	12.0500	12.2700	-9.580%	3	464	-66.178%
2026-01-21	13.5700	13.5700	13.5700	13.5700	-5.764%	7	464	-69.418%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-7.692%	10	471	-71.181%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-4.587%	2	481	-73.397%
2026-01-09	16.3500	16.3500	16.3500	16.3500	+4.140%	7	481	-74.618%
2026-01-08	15.7500	15.7500	15.7000	15.7000	-8.721%	2	474	-73.567%
2026-01-07	17.2000	17.2000	17.2000	17.2000	+3.927%	3	474	-75.872%
2026-01-06	15.0000	16.8000	15.0000	16.5500	+18.214%	109	474	-74.924%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+0.719%	20	406	-70.357%
2025-12-30	13.8000	13.9000	13.8000	13.9000	-9.740%	60	386	-70.144%
2025-12-24	15.3000	15.4000	15.3000	15.4000	-6.949%	30	296	-73.052%
2025-12-22	16.5500	16.5500	16.5500	16.5500	+3.697%	1	296	-74.924%
2025-12-18	15.6000	15.9600	15.2000	15.9600	+3.771%	64	296	-73.997%
2025-12-17	15.3800	15.3800	15.3800	15.3800	+0.523%	1	234	-73.017%
2025-12-16	14.1500	15.3000	14.1500	15.3000	+21.525%	190	233	-72.876%
2025-12-05	12.5000	12.5900	12.5000	12.5900	-14.644%	10	57	-67.037%
2025-12-03	14.7500	14.7500	14.7500	14.7500	+22.917%	1	49	-71.864%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-4.230%	3	49	-65.417%
2025-11-26	12.5300	12.5300	12.5300	12.5300	+43.200%	2	46	-66.879%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-35.233%	1	46	-52.571%
2025-09-19	13.5100	13.5100	13.5100	13.5100	+2.738%	1	46	-69.282%
2025-09-15	13.1500	13.1500	13.1500	13.1500	-0.152%	2	47	-68.441%
2025-09-02	12.5500	13.1700	12.5500	13.1700	-0.977%	4	47	-68.489%
2025-08-26	13.2000	13.3000	13.2000	13.3000	+15.152%	3	50	-68.797%
2025-08-20	11.5500	11.5500	11.5500	11.5500	+0.435%	15	47	-64.069%
2025-08-13	11.5000	11.5000	11.5000	11.5000	+82.540%	1	33	-63.913%
2025-08-04	6.3000	6.3000	6.3000	6.3000	-25.532%	1	32	-34.127%
2025-07-22	8.4600	8.4600	8.4600	8.4600	+2.051%	2	32	-50.946%
2025-07-14	8.1500	8.2900	8.1500	8.2900	+16.269%	6	30	-49.940%
2025-05-12	7.1300	7.1300	7.1300	7.1300	+60.225%	1	30	-41.795%
2025-04-17	4.4500	4.4500	4.4500	4.4500	-21.793%	10	29	-6.742%
2025-04-02	5.5600	5.6900	5.5600	5.6900	+7.358%	2	29	-27.065%
2025-03-13	5.3000	5.3000	5.3000	5.3000	-54.701%	9	29	-21.698%
2025-03-05	11.7000	11.7000	11.7000	11.7000	+8.333%	1	29	-64.530%
2025-03-04	10.8000	10.8000	10.8000	10.8000	-43.008%	9	29	-61.574%
2025-01-23	20.5000	20.5000	18.9000	18.9500	-1.558%	3	20	-78.100%
2025-01-07	19.1000	19.2500	19.1000	19.2500	+16.667%	2	20	-78.442%
2024-12-09	16.5000	16.5000	16.5000	16.5000	+50.000%	7	19	-74.848%
2024-11-08	10.9000	11.0000	10.9000	11.0000	0.000%	26	12	-62.273%