Dark

UAL20261218C140
UAL Dec 18 2026 140.00 Call (UAL261218C00140000)
option OPRA

EOD

Jul 22, 2026

7.25-5.844%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.2500	7.2500	7.2500	7.2500	-5.844%	1	1,087	0.000%
2026-07-21	7.3800	8.3000	7.3800	7.7000	+2.667%	9	1,086	-5.844%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+45.631%	1	1,080	-3.333%
2026-07-17	5.1500	5.1500	5.1500	5.1500	-35.625%	1	1,080	+40.777%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-15.164%	6	1,079	-9.375%
2026-07-13	10.3500	10.3500	9.4300	9.4300	-26.615%	10	1,085	-23.118%
2026-07-10	12.5000	12.8500	12.5000	12.8500	-5.445%	8	1,075	-43.580%
2026-07-07	13.5900	13.5900	13.5900	13.5900	-14.796%	23	1,082	-46.652%
2026-07-06	15.9500	15.9500	15.9500	15.9500	-2.147%	1	1,059	-54.545%
2026-07-02	19.8500	19.8500	16.3000	16.3000	-8.169%	13	1,068	-55.521%
2026-07-01	17.0000	17.7500	17.0000	17.7500	-3.005%	101	1,068	-59.155%
2026-06-30	19.0000	19.0000	18.2600	18.3000	+1.723%	502	1,068	-60.383%
2026-06-29	17.9900	17.9900	17.9900	17.9900	+3.095%	1	1,341	-59.700%
2026-06-26	16.3000	18.5800	16.3000	17.4500	+20.929%	40	1,342	-58.453%
2026-06-24	13.8900	15.0000	13.8900	14.4300	+37.429%	32	1,310	-49.757%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+1.449%	6	1,302	-30.952%
2026-06-16	10.4000	10.4000	10.3500	10.3500	-5.479%	9	1,296	-29.952%
2026-06-15	10.5500	11.1000	10.5500	10.9500	+16.987%	10	1,293	-33.790%
2026-06-12	9.3600	9.3600	9.3600	9.3600	+65.664%	2	1,293	-22.543%
2026-06-11	5.4500	5.6500	5.4500	5.6500	+2.727%	3	1,293	+28.319%
2026-06-10	5.2500	5.7000	5.2500	5.5000	-26.174%	4	1,294	+31.818%
2026-06-09	7.1000	7.4500	7.1000	7.4500	+30.017%	3	1,293	-2.685%
2026-06-08	5.7300	5.7300	5.7300	5.7300	-27.192%	1	1,291	+26.527%
2026-06-01	7.8700	7.8700	7.8700	7.8700	-17.158%	1	1,290	-7.878%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+49.606%	1	1,290	-23.684%
2026-05-26	6.4400	6.4500	6.3500	6.3500	+23.301%	16	1,290	+14.173%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+77.586%	1	1,275	+40.777%
2026-05-19	2.8900	2.9500	2.8400	2.9000	-14.706%	1,003	1,275	+150.000%
2026-05-18	3.5000	3.5000	3.2500	3.4000	-20.930%	4	347	+113.235%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+1.176%	5	347	+68.605%
2026-05-13	4.3000	4.4200	4.2500	4.2500	-18.269%	9	341	+70.588%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-3.704%	1	341	+39.423%
2026-05-06	5.0000	5.4000	5.0000	5.4000	+44.772%	7	340	+34.259%
2026-05-01	3.3000	3.7300	3.3000	3.7300	+13.030%	6	339	+94.370%
2026-04-30	3.5000	3.5000	3.3000	3.3000	+6.452%	2	339	+119.697%
2026-04-29	3.0500	3.3500	3.0500	3.1000	-10.145%	45	339	+133.871%
2026-04-28	3.7000	3.7000	3.4500	3.4500	-9.211%	4	310	+110.145%
2026-04-24	4.0000	4.1000	3.6800	3.8000	+1.333%	8	311	+90.789%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-9.639%	1	311	+93.333%
2026-04-22	4.1000	4.1500	4.1000	4.1500	-19.417%	7	311	+74.699%
2026-04-21	5.8500	5.8500	5.1000	5.1500	-8.850%	5	311	+40.777%
2026-04-20	5.7000	5.7000	5.5500	5.6500	-10.601%	8	311	+28.319%
2026-04-17	7.2000	7.2500	6.3200	6.3200	+31.667%	12	312	+14.715%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-1.031%	4	301	+51.042%
2026-04-14	4.9200	5.0000	4.8500	4.8500	-1.423%	11	301	+49.485%
2026-04-10	4.9200	4.9200	4.9200	4.9200	-1.600%	1	302	+47.358%
2026-04-09	5.4000	5.4000	5.0000	5.0000	-33.333%	2	302	+45.000%
2026-04-08	6.5500	7.5000	6.5500	7.5000	+31.579%	13	300	-3.333%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-0.524%	41	287	+27.193%
2026-03-23	5.7300	5.7300	5.7300	5.7300	+24.565%	5	287	+26.527%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-22.297%	1	282	+57.609%
2026-03-10	5.9200	5.9200	5.9200	5.9200	+36.092%	10	283	+22.466%
2026-03-09	4.3500	4.3500	4.3500	4.3500	-27.500%	7	273	+66.667%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-38.398%	1	267	+20.833%
2026-02-27	9.7700	9.7700	9.7300	9.7400	-13.805%	10	268	-25.565%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-13.740%	1	273	-35.841%
2026-02-10	13.1000	13.1000	13.1000	13.1000	+8.534%	1	273	-44.656%
2026-02-06	12.0700	12.0700	12.0700	12.0700	+30.486%	1	272	-39.934%
2026-01-26	9.2500	9.2500	9.2500	9.2500	-15.909%	1	271	-21.622%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-13.725%	1	270	-34.091%
2026-01-07	12.7500	12.7500	12.7500	12.7500	-3.042%	1	269	-43.137%
2026-01-06	13.1500	13.1500	13.1200	13.1500	+6.911%	40	269	-44.867%
2026-01-05	11.9200	12.3200	11.9200	12.3000	+2.075%	10	226	-41.057%
2025-12-24	12.0500	12.0500	12.0500	12.0500	+1.946%	15	226	-39.834%
2025-12-23	11.8200	11.8200	11.8200	11.8200	-10.114%	1	226	-38.663%
2025-12-22	12.6500	13.5200	12.6500	13.1500	+5.200%	35	197	-44.867%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+8.696%	1	197	-42.000%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+14.428%	1	197	-36.957%
2025-12-15	9.9500	10.0500	9.9500	10.0500	-7.798%	2	197	-27.861%
2025-12-12	11.0000	11.0000	10.8000	10.9000	+8.242%	78	197	-33.486%
2025-12-05	10.0700	10.0700	10.0700	10.0700	+21.618%	1	123	-28.004%
2025-11-05	8.2800	8.2800	8.2800	8.2800	-14.639%	1	122	-12.440%
2025-10-14	9.4000	9.7000	9.4000	9.7000	+40.580%	2	121	-25.258%
2025-10-07	6.9000	6.9000	6.9000	6.9000	-2.817%	1	119	+5.072%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+4.412%	1	119	+2.113%
2025-10-02	6.8000	6.8000	6.8000	6.8000	-15.528%	7	119	+6.618%
2025-09-26	8.0000	8.0700	8.0000	8.0500	-11.538%	96	119	-9.938%
2025-09-25	8.8300	9.1000	8.8300	9.1000	-18.386%	2	32	-20.330%
2025-09-09	10.7500	11.1500	10.7500	11.1500	-2.193%	8	31	-34.978%
2025-09-08	11.4000	11.4000	11.4000	11.4000	+0.885%	5	23	-36.404%
2025-09-04	12.3500	12.3500	11.3000	11.3000	+6.103%	10	28	-35.841%
2025-09-02	10.6500	10.6500	10.6500	10.6500	+14.270%	5	28	-31.925%
2025-08-22	9.3200	9.3200	9.3200	9.3200	-3.018%	1	23	-22.210%
2025-08-15	9.6100	9.6100	9.6100	9.6100	+12.266%	1	22	-24.558%
2025-08-14	8.5600	8.5600	8.5600	8.5600	+30.488%	1	22	-15.304%
2025-07-24	5.9000	6.5600	5.9000	6.5600	+5.806%	11	21	+10.518%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-5.199%	2	21	+16.935%
2025-07-14	6.4500	6.5400	6.4500	6.5400	+48.636%	2	19	+10.856%
2025-05-23	4.4000	4.4000	4.4000	4.4000	+4.762%	4	20	+64.773%
2025-05-21	4.2000	4.2000	4.2000	4.2000	-8.696%	1	20	+72.619%
2025-05-20	4.6000	4.6000	4.6000	4.6000	-6.122%	5	21	+57.609%
2025-05-15	4.9500	4.9500	4.9000	4.9000	+36.111%	4	26	+47.959%
2025-04-30	3.6000	3.6000	3.6000	3.6000	+1.408%	2	28	+101.389%
2025-04-17	3.5500	3.5500	3.5500	3.5500	-24.788%	10	24	+104.225%
2025-04-02	4.5900	4.7200	4.5900	4.7200	-4.646%	2	24	+53.602%
2025-03-12	4.9500	4.9500	4.9500	4.9500	-30.282%	10	24	+46.465%
2025-03-07	7.1000	7.1000	7.1000	7.1000	-58.601%	20	24	+2.113%
2025-02-19	17.2000	17.2000	17.1500	17.1500	+38.866%	10	14	-57.726%
2025-01-03	12.3500	12.3500	12.3500	12.3500	0.000%	8	4	-41.296%