Dark

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

EOD

Jul 22, 2026

11.25+14.213%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.2500	11.2500	11.2500	11.2500	+14.213%	1	683	0.000%
2026-07-17	9.8500	9.8500	9.8500	9.8500	-8.457%	2	683	+14.213%
2026-07-16	11.3300	11.5500	10.7600	10.7600	-16.911%	9	682	+4.554%
2026-07-15	13.1600	13.1600	12.9000	12.9500	-1.596%	4	688	-13.127%
2026-07-13	13.1600	13.1600	13.1600	13.1600	-28.439%	1	688	-14.514%
2026-07-09	18.2500	18.3900	18.2500	18.3900	+9.791%	2	688	-38.825%
2026-07-08	14.3500	16.7500	14.3500	16.7500	-19.549%	202	687	-32.836%
2026-07-06	22.4500	22.4500	20.8200	20.8200	+2.562%	4	836	-45.965%
2026-07-02	22.7800	22.7800	20.1500	20.3000	-14.237%	11	836	-44.581%
2026-06-30	24.3800	24.3800	23.6200	23.6700	+5.013%	11	836	-52.471%
2026-06-29	22.4500	22.6300	22.2800	22.5400	-5.887%	22	847	-50.089%
2026-06-26	23.6300	23.9500	23.6300	23.9500	+14.868%	11	849	-53.027%
2026-06-25	22.6300	22.6300	20.8500	20.8500	+13.069%	2	838	-46.043%
2026-06-24	19.1500	19.1500	18.4400	18.4400	+26.648%	4	836	-38.991%
2026-06-23	14.4700	14.5600	14.4700	14.5600	+9.391%	2	835	-22.734%
2026-06-22	13.3100	13.3100	13.3100	13.3100	-4.245%	2	834	-15.477%
2026-06-18	13.3200	13.9000	13.3200	13.9000	+13.748%	7	830	-19.065%
2026-06-17	12.2200	12.2200	12.2200	12.2200	-19.446%	1	830	-7.938%
2026-06-15	15.1700	15.1700	15.1700	15.1700	+105.000%	1	830	-25.840%
2026-06-10	7.8500	7.8500	7.2700	7.4000	-23.633%	20	830	+52.027%
2026-06-09	9.3000	9.6900	9.3000	9.6900	+20.074%	4	830	+16.099%
2026-06-05	8.0500	8.0700	8.0500	8.0700	-23.143%	3	826	+39.405%
2026-06-01	10.5000	10.5000	10.5000	10.5000	-22.222%	1	824	+7.143%
2026-05-29	13.5000	13.5000	13.5000	13.5000	+9.935%	1	824	-16.667%
2026-05-27	11.0500	12.5300	11.0500	12.2800	+80.588%	4	824	-8.388%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+4.615%	1	824	+65.441%
2026-05-20	4.8000	6.5000	4.8000	6.5000	+56.627%	34	824	+73.077%
2026-05-19	4.0000	4.1500	3.9500	4.1500	-9.783%	4	824	+171.084%
2026-05-18	4.9000	4.9500	4.5500	4.6000	-9.804%	7	824	+144.565%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-10.526%	2	824	+120.588%
2026-05-14	5.7500	5.7500	5.7000	5.7000	-3.390%	2	825	+97.368%
2026-05-13	5.6000	5.9500	5.6000	5.9000	+5.357%	64	772	+90.678%
2026-05-12	5.4500	5.6000	5.4500	5.6000	-24.832%	8	772	+100.893%
2026-05-08	7.4500	7.4500	7.4500	7.4500	-6.875%	1	772	+51.007%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+72.043%	1	772	+40.625%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-3.125%	10	771	+141.935%
2026-04-30	4.6800	4.8000	4.6800	4.8000	+11.628%	2	771	+134.375%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-16.505%	2	771	+161.628%
2026-04-27	5.4500	5.4500	5.0000	5.1500	+1.578%	9	771	+118.447%
2026-04-23	5.0700	5.0700	5.0700	5.0700	+0.396%	1	771	+121.893%
2026-04-22	5.0500	5.0500	5.0500	5.0500	-27.338%	1	770	+122.772%
2026-04-21	7.0000	7.2000	6.8500	6.9500	-8.553%	30	772	+61.871%
2026-04-20	7.5000	7.8000	7.5000	7.6000	-20.000%	23	772	+48.026%
2026-04-17	9.6900	9.6900	9.5000	9.5000	+58.333%	2	766	+18.421%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+11.111%	35	729	+87.500%
2026-03-30	5.5500	5.5500	5.4000	5.4000	-10.000%	200	729	+108.333%
2026-03-27	6.3000	6.3000	6.0000	6.0000	-9.502%	60	929	+87.500%
2026-03-26	6.6300	6.6300	6.6300	6.6300	-17.125%	2	869	+69.683%
2026-03-25	8.2000	8.2000	8.0000	8.0000	+10.345%	200	871	+40.625%
2026-03-23	8.0000	8.0500	7.2500	7.2500	+7.407%	217	671	+55.172%
2026-03-19	6.7500	6.7500	6.7500	6.7500	-1.460%	1	465	+66.667%
2026-03-11	6.8500	6.8500	6.8500	6.8500	+10.484%	1	466	+64.234%
2026-03-09	6.0000	6.2000	6.0000	6.2000	-11.429%	2	465	+81.452%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-10.256%	3	466	+60.714%
2026-03-05	7.7000	7.8000	7.7000	7.8000	-24.492%	2	469	+44.231%
2026-03-04	10.3300	10.3300	10.3300	10.3300	-3.907%	1	469	+8.906%
2026-03-03	10.8500	10.8500	10.7500	10.7500	-4.018%	3	470	+4.651%
2026-03-02	11.2000	11.2000	11.2000	11.2000	-15.789%	5	467	+0.446%
2026-02-19	13.3000	13.3000	13.3000	13.3000	-10.256%	2	472	-15.414%
2026-02-12	14.8200	14.8200	14.8200	14.8200	-1.200%	2	472	-24.089%
2026-02-06	12.6300	15.5000	12.6300	15.0000	+22.249%	8	470	-25.000%
2026-02-03	12.0500	12.2700	12.0500	12.2700	-9.580%	3	464	-8.313%
2026-01-21	13.5700	13.5700	13.5700	13.5700	-5.764%	7	464	-17.097%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-7.692%	10	471	-21.875%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-4.587%	2	481	-27.885%
2026-01-09	16.3500	16.3500	16.3500	16.3500	+4.140%	7	481	-31.193%
2026-01-08	15.7500	15.7500	15.7000	15.7000	-8.721%	2	474	-28.344%
2026-01-07	17.2000	17.2000	17.2000	17.2000	+3.927%	3	474	-34.593%
2026-01-06	15.0000	16.8000	15.0000	16.5500	+18.214%	109	474	-32.024%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+0.719%	20	406	-19.643%
2025-12-30	13.8000	13.9000	13.8000	13.9000	-9.740%	60	386	-19.065%
2025-12-24	15.3000	15.4000	15.3000	15.4000	-6.949%	30	296	-26.948%
2025-12-22	16.5500	16.5500	16.5500	16.5500	+3.697%	1	296	-32.024%
2025-12-18	15.6000	15.9600	15.2000	15.9600	+3.771%	64	296	-29.511%
2025-12-17	15.3800	15.3800	15.3800	15.3800	+0.523%	1	234	-26.853%
2025-12-16	14.1500	15.3000	14.1500	15.3000	+21.525%	190	233	-26.471%
2025-12-05	12.5000	12.5900	12.5000	12.5900	-14.644%	10	57	-10.643%
2025-12-03	14.7500	14.7500	14.7500	14.7500	+22.917%	1	49	-23.729%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-4.230%	3	49	-6.250%
2025-11-26	12.5300	12.5300	12.5300	12.5300	+43.200%	2	46	-10.215%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-35.233%	1	46	+28.571%
2025-09-19	13.5100	13.5100	13.5100	13.5100	+2.738%	1	46	-16.728%
2025-09-15	13.1500	13.1500	13.1500	13.1500	-0.152%	2	47	-14.449%
2025-09-02	12.5500	13.1700	12.5500	13.1700	-0.977%	4	47	-14.579%
2025-08-26	13.2000	13.3000	13.2000	13.3000	+15.152%	3	50	-15.414%
2025-08-20	11.5500	11.5500	11.5500	11.5500	+0.435%	15	47	-2.597%
2025-08-13	11.5000	11.5000	11.5000	11.5000	+82.540%	1	33	-2.174%
2025-08-04	6.3000	6.3000	6.3000	6.3000	-25.532%	1	32	+78.571%
2025-07-22	8.4600	8.4600	8.4600	8.4600	+2.051%	2	32	+32.979%
2025-07-14	8.1500	8.2900	8.1500	8.2900	+16.269%	6	30	+35.706%
2025-05-12	7.1300	7.1300	7.1300	7.1300	+60.225%	1	30	+57.784%
2025-04-17	4.4500	4.4500	4.4500	4.4500	-21.793%	10	29	+152.809%
2025-04-02	5.5600	5.6900	5.5600	5.6900	+7.358%	2	29	+97.715%
2025-03-13	5.3000	5.3000	5.3000	5.3000	-54.701%	9	29	+112.264%
2025-03-05	11.7000	11.7000	11.7000	11.7000	+8.333%	1	29	-3.846%
2025-03-04	10.8000	10.8000	10.8000	10.8000	-43.008%	9	29	+4.167%
2025-01-23	20.5000	20.5000	18.9000	18.9500	-1.558%	3	20	-40.633%
2025-01-07	19.1000	19.2500	19.1000	19.2500	+16.667%	2	20	-41.558%
2024-12-09	16.5000	16.5000	16.5000	16.5000	+50.000%	7	19	-31.818%
2024-11-08	10.9000	11.0000	10.9000	11.0000	0.000%	26	12	+2.273%