Dark

UAL20261218C135
UAL Dec 18 2026 135.00 Call (UAL261218C00135000)
option OPRA

EOD

Sep 11, 2026

3.23-6.377%(-0.22)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1500	3.2300	3.1500	3.2300	-6.377%	44	452	0.000%
2026-09-04	3.3000	3.4500	3.3000	3.4500	+25.000%	5	417	-6.377%
2026-09-03	2.7500	2.7600	2.7500	2.7600	-13.750%	8	417	+17.029%
2026-09-02	3.0000	3.2000	3.0000	3.2000	+36.752%	2	417	+0.937%
2026-09-01	2.6000	2.6200	2.3400	2.3400	-22.000%	43	416	+38.034%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-20.000%	1	403	+7.667%
2026-08-28	4.0000	4.0000	3.7000	3.7500	-16.667%	61	403	-13.867%
2026-08-27	4.6800	4.7200	4.5000	4.5000	-16.667%	3	362	-28.222%
2026-08-26	6.3300	6.3300	5.4000	5.4000	+0.372%	36	361	-40.185%
2026-08-25	5.5500	5.5500	5.1000	5.3800	+14.225%	5	360	-39.963%
2026-08-24	4.7000	4.8500	4.6500	4.7100	+2.391%	40	366	-31.423%
2026-08-21	4.5100	4.6000	4.5100	4.6000	+15.000%	89	328	-29.783%
2026-08-20	4.6800	4.8100	4.0000	4.0000	-24.528%	41	284	-19.250%
2026-08-19	6.0000	6.0000	5.3000	5.3000	-21.481%	38	308	-39.057%
2026-08-18	7.2500	7.3000	6.7500	6.7500	-20.118%	21	339	-52.148%
2026-08-17	8.3000	8.4500	8.3000	8.4500	-11.979%	2	339	-61.775%
2026-08-14	10.2000	10.2000	9.6000	9.6000	-9.005%	11	338	-66.354%
2026-08-13	10.8000	10.8000	10.5500	10.5500	+0.957%	11	331	-69.384%
2026-08-12	10.0300	10.5500	9.9400	10.4500	-6.278%	27	322	-69.091%
2026-08-11	11.0500	11.2500	10.5500	11.1500	+11.500%	34	315	-71.031%
2026-08-10	11.1500	11.1500	10.0000	10.0000	-32.203%	13	297	-67.700%
2026-08-06	14.7500	14.7500	14.7500	14.7500	-9.786%	1	297	-78.102%
2026-08-05	16.3500	16.3500	16.3500	16.3500	+0.061%	1	298	-80.245%
2026-08-04	16.3000	16.4000	16.2500	16.3400	+16.299%	31	299	-80.233%
2026-08-03	14.0500	14.0500	14.0500	14.0500	+27.149%	4	313	-77.011%
2026-07-31	11.0500	11.0500	11.0500	11.0500	-5.556%	1	309	-70.769%
2026-07-30	10.9000	11.7000	10.9000	11.7000	+9.859%	16	308	-72.393%
2026-07-29	10.6500	10.6500	10.6500	10.6500	+5.865%	1	310	-69.671%
2026-07-28	10.8500	10.8500	10.0600	10.0600	+2.968%	2	309	-67.893%
2026-07-27	9.7700	9.7700	9.7700	9.7700	-1.313%	2	312	-66.940%
2026-07-24	8.4500	10.5500	8.4500	9.9000	+9.031%	5	312	-67.374%
2026-07-22	9.0800	9.0800	9.0800	9.0800	+6.824%	1	308	-64.427%
2026-07-20	8.7000	8.7000	8.5000	8.5000	-2.968%	5	308	-62.000%
2026-07-17	8.3500	8.7600	8.3500	8.7600	-21.081%	2	311	-63.128%
2026-07-15	11.1000	11.1000	11.1000	11.1000	+4.225%	5	310	-70.901%
2026-07-14	10.8500	10.8500	10.0800	10.6500	-36.151%	52	305	-69.671%
2026-07-09	16.6800	16.6800	16.6800	16.6800	+28.012%	10	312	-80.635%
2026-07-08	13.5200	13.5200	13.0300	13.0300	-28.798%	2	312	-75.211%
2026-07-06	18.3000	18.3000	18.3000	18.3000	+2.121%	2	312	-82.350%
2026-07-02	19.8000	19.8000	17.9000	17.9200	-6.909%	7	313	-81.975%
2026-07-01	19.8400	19.8400	19.2500	19.2500	-8.290%	53	313	-83.221%
2026-06-30	21.1000	21.2500	20.9900	20.9900	+4.636%	9	300	-84.612%
2026-06-29	20.0200	20.0600	19.5800	20.0600	-3.139%	14	301	-83.898%
2026-06-26	20.7100	20.7100	20.7100	20.7100	+4.070%	1	290	-84.404%
2026-06-25	18.7900	19.9000	18.7900	19.9000	+22.462%	2	290	-83.769%
2026-06-24	16.2400	16.5000	16.2000	16.2500	+31.579%	5	290	-80.123%
2026-06-23	12.4000	12.5300	12.3500	12.3500	+3.347%	10	288	-73.846%
2026-06-16	11.9500	11.9500	11.9500	11.9500	-4.400%	3	279	-72.971%
2026-06-15	12.5500	12.5500	12.1100	12.5000	+16.604%	22	264	-74.160%
2026-06-12	10.7200	10.7200	10.7200	10.7200	+66.202%	3	264	-69.869%
2026-06-10	6.8500	6.8500	6.4500	6.4500	-16.016%	6	264	-49.922%
2026-06-03	7.6800	7.6800	7.6800	7.6800	-33.793%	1	267	-57.943%
2026-05-29	12.0000	12.0000	11.6000	11.6000	+1.754%	36	267	-72.155%
2026-05-28	11.1500	11.4000	11.1500	11.4000	+3.920%	3	300	-71.667%
2026-05-27	10.9700	10.9700	10.9700	10.9700	+44.342%	1	299	-70.556%
2026-05-26	7.3700	7.6000	7.3500	7.6000	+38.182%	83	300	-57.500%
2026-05-20	5.4800	5.5000	5.4800	5.5000	+66.163%	5	256	-41.273%
2026-05-19	3.4000	3.5000	3.3100	3.3100	-15.128%	6	253	-2.417%
2026-05-18	4.1300	4.2000	3.8500	3.9000	-4.878%	14	253	-17.179%
2026-05-15	4.4000	4.5500	4.1000	4.1000	-16.327%	20	253	-21.220%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+1.031%	1	248	-34.082%
2026-05-13	4.7500	4.9500	4.7500	4.8500	+2.105%	3	247	-33.402%
2026-05-12	5.0000	5.0000	4.5000	4.7500	-11.215%	10	247	-32.000%
2026-05-11	5.3500	5.4000	5.3500	5.3500	-10.084%	10	247	-39.626%
2026-05-08	6.3000	6.3000	5.9500	5.9500	-0.833%	7	236	-45.714%
2026-05-07	6.0500	6.4000	6.0000	6.0000	-9.774%	17	232	-46.167%
2026-05-06	6.6500	6.6500	6.6500	6.6500	+33.000%	2	220	-51.429%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+25.313%	5	221	-35.400%
2026-04-28	3.9900	3.9900	3.9900	3.9900	-9.318%	3	221	-19.048%
2026-04-27	4.6500	4.6500	4.3500	4.4000	+4.762%	7	219	-26.591%
2026-04-24	4.3200	4.3200	4.2000	4.2000	-31.148%	4	216	-23.095%
2026-04-21	6.4000	6.4000	5.9000	6.1000	-6.870%	40	192	-47.049%
2026-04-20	6.5500	6.5500	6.4500	6.5500	-6.562%	5	192	-50.687%
2026-04-17	8.0000	8.0000	7.0000	7.0100	+18.212%	21	192	-53.923%
2026-04-10	5.9300	5.9300	5.9300	5.9300	-17.524%	2	182	-45.531%
2026-04-08	7.1900	7.2200	7.1900	7.1900	+10.615%	3	180	-55.076%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+51.163%	37	182	-50.308%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-26.995%	1	182	-24.884%
2026-03-20	5.8900	5.8900	5.8900	5.8900	+9.888%	2	181	-45.161%
2026-03-16	5.3600	5.3600	5.3600	5.3600	+5.098%	1	179	-39.739%
2026-03-12	5.2000	5.4000	4.6500	5.1000	-26.619%	103	179	-36.667%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-13.125%	1	85	-53.525%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-20.000%	1	86	-59.625%
2026-02-27	10.5000	10.5000	10.0000	10.0000	-15.254%	2	86	-67.700%
2026-02-24	11.8000	11.8000	11.8000	11.8000	+3.965%	1	86	-72.627%
2026-02-23	11.3500	11.3500	11.3500	11.3500	+3.182%	1	86	-71.542%
2026-02-12	11.0000	11.0000	11.0000	11.0000	+5.263%	1	86	-70.636%
2026-02-03	10.4500	10.4500	10.4500	10.4500	+36.959%	1	86	-69.091%
2026-01-30	7.6300	7.6300	7.6300	7.6300	-5.217%	1	85	-57.667%
2026-01-29	8.0500	8.0500	8.0500	8.0500	-26.818%	1	85	-59.876%
2026-01-20	12.3000	12.3000	11.0000	11.0000	-4.431%	3	85	-70.636%
2026-01-14	12.0000	12.0000	11.5100	11.5100	-11.462%	3	84	-71.937%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-11.864%	9	83	-75.154%
2026-01-07	14.4500	14.7500	14.4500	14.7500	-1.993%	12	83	-78.102%
2026-01-06	15.0500	15.0500	15.0500	15.0500	+20.400%	4	83	-78.538%
2025-12-31	12.4500	12.5000	12.4500	12.5000	+2.881%	2	79	-74.160%
2025-12-30	11.8000	12.2000	11.8000	12.1500	+2.101%	5	79	-73.416%
2025-12-29	13.0000	13.0000	11.9000	11.9000	-13.139%	9	79	-72.857%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-2.143%	5	79	-76.423%
2025-12-23	14.4000	14.6500	14.0000	14.0000	-4.762%	7	79	-76.929%
2025-12-22	14.8000	14.8500	14.6500	14.7000	+5.376%	27	79	-78.027%
2025-12-18	14.0000	14.0000	13.8500	13.9500	+10.190%	4	66	-76.846%
2025-12-16	12.6600	12.6600	12.6600	12.6600	+62.934%	2	69	-74.487%
2025-10-23	7.7700	7.7700	7.7700	7.7700	-31.842%	1	67	-58.430%
2025-10-15	11.4000	11.4000	11.4000	11.4000	+48.052%	1	66	-71.667%
2025-10-02	7.7000	7.7000	7.7000	7.7000	-35.565%	2	66	-58.052%
2025-09-17	11.9500	11.9500	11.9500	11.9500	-8.077%	1	66	-72.971%
2025-09-08	13.0000	13.0000	13.0000	13.0000	+0.386%	1	66	-75.154%
2025-09-05	12.9500	12.9500	12.9500	12.9500	+15.625%	3	66	-75.058%
2025-09-02	11.2000	11.2000	11.2000	11.2000	-11.811%	3	66	-71.161%
2025-08-28	12.7000	12.7000	12.7000	12.7000	+104.180%	3	69	-74.567%
2025-08-07	6.2200	6.2200	6.2200	6.2200	-21.662%	2	66	-48.071%
2025-07-24	7.7200	7.9400	7.7200	7.9400	-4.337%	2	67	-59.320%
2025-07-21	8.3400	8.3400	8.3000	8.3000	+59.615%	3	67	-61.084%
2025-07-09	5.1000	5.2000	5.1000	5.2000	+5.051%	13	69	-37.885%
2025-06-13	4.4500	4.9500	4.4500	4.9500	-13.913%	4	66	-34.747%
2025-05-07	5.7500	5.7500	5.7500	5.7500	+22.863%	7	66	-43.826%
2025-04-24	4.6800	4.6800	4.6800	4.6800	+18.481%	2	59	-30.983%
2025-04-17	3.9500	3.9500	3.9500	3.9500	-46.765%	40	17	-18.228%
2025-03-07	7.4200	7.4200	7.4200	7.4200	-44.000%	20	17	-56.469%
2025-02-27	13.2500	13.2500	13.2500	13.2500	-32.016%	5	17	-75.623%
2025-01-16	19.4900	19.4900	19.4900	19.4900	+5.637%	2	12	-83.427%
2025-01-08	17.6300	18.4500	17.6300	18.4500	+5.791%	6	10	-82.493%
2024-11-26	17.4400	17.4400	17.4400	17.4400	0.000%	10	10	-81.479%