Dark

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

EOD

Sep 11, 2026

2.33+22.632%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.3300	2.3300	2.3300	2.3300	+22.632%	1	1,517	0.000%
2026-09-09	1.9000	1.9000	1.9000	1.9000	-15.556%	63	1,516	+22.632%
2026-09-08	2.2500	2.2500	2.2500	2.2500	-18.478%	1	1,453	+3.556%
2026-09-04	2.6500	2.7600	2.6500	2.7600	+17.949%	102	1,352	-15.580%
2026-09-03	2.3400	2.3400	2.3400	2.3400	+4.000%	4	1,352	-0.427%
2026-09-02	2.3900	2.3900	2.2400	2.2500	+45.161%	36	1,356	+3.556%
2026-09-01	1.9800	1.9800	1.5500	1.5500	-44.840%	8	1,322	+50.323%
2026-08-28	3.1000	3.1000	2.8100	2.8100	-19.943%	8	1,321	-17.082%
2026-08-27	3.7000	3.7500	3.5000	3.5100	-18.750%	46	1,313	-33.618%
2026-08-26	5.2500	5.2500	4.3200	4.3200	-9.053%	29	1,292	-46.065%
2026-08-25	4.2500	4.7500	4.2500	4.7500	+23.377%	6	1,288	-50.947%
2026-08-24	3.8500	3.8500	3.8500	3.8500	+6.354%	1	1,285	-39.481%
2026-08-21	3.6500	3.7000	3.6200	3.6200	+5.233%	302	1,285	-35.635%
2026-08-20	3.4400	3.4400	3.4400	3.4400	-22.697%	2	1,184	-32.267%
2026-08-19	4.7500	4.7500	4.4000	4.4500	-44.025%	15	1,186	-47.640%
2026-08-14	8.2000	8.5000	7.9500	7.9500	-12.155%	18	1,171	-70.692%
2026-08-13	9.1500	9.3300	9.0500	9.0500	+6.471%	42	1,158	-74.254%
2026-08-12	9.2000	9.2000	8.4500	8.5000	-10.526%	8	1,127	-72.588%
2026-08-11	9.4500	9.5000	9.3500	9.5000	-17.391%	8	1,119	-75.474%
2026-08-07	10.7000	11.5000	10.7000	11.5000	-3.523%	3	1,125	-79.739%
2026-08-06	11.7500	12.3000	11.7500	11.9200	-15.461%	65	1,124	-80.453%
2026-08-05	14.1500	14.1500	14.1000	14.1000	+0.642%	15	1,129	-83.475%
2026-08-04	13.2000	14.0500	12.7000	14.0100	+23.873%	33	1,134	-83.369%
2026-08-03	12.0500	12.0500	11.3100	11.3100	+13.897%	15	1,126	-79.399%
2026-07-30	9.7500	10.0000	9.7000	9.9300	+9.724%	49	1,127	-76.536%
2026-07-29	9.0500	9.0500	9.0500	9.0500	+10.771%	2	1,090	-74.254%
2026-07-24	7.7000	9.0000	7.7000	8.1700	+12.690%	5	1,090	-71.481%
2026-07-22	7.2500	7.2500	7.2500	7.2500	-5.844%	1	1,087	-67.862%
2026-07-21	7.3800	8.3000	7.3800	7.7000	+2.667%	9	1,086	-69.740%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+45.631%	1	1,080	-68.933%
2026-07-17	5.1500	5.1500	5.1500	5.1500	-35.625%	1	1,080	-54.757%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-15.164%	6	1,079	-70.875%
2026-07-13	10.3500	10.3500	9.4300	9.4300	-26.615%	10	1,085	-75.292%
2026-07-10	12.5000	12.8500	12.5000	12.8500	-5.445%	8	1,075	-81.868%
2026-07-07	13.5900	13.5900	13.5900	13.5900	-14.796%	23	1,082	-82.855%
2026-07-06	15.9500	15.9500	15.9500	15.9500	-2.147%	1	1,059	-85.392%
2026-07-02	19.8500	19.8500	16.3000	16.3000	-8.169%	13	1,068	-85.706%
2026-07-01	17.0000	17.7500	17.0000	17.7500	-3.005%	101	1,068	-86.873%
2026-06-30	19.0000	19.0000	18.2600	18.3000	+1.723%	502	1,068	-87.268%
2026-06-29	17.9900	17.9900	17.9900	17.9900	+3.095%	1	1,341	-87.048%
2026-06-26	16.3000	18.5800	16.3000	17.4500	+20.929%	40	1,342	-86.648%
2026-06-24	13.8900	15.0000	13.8900	14.4300	+37.429%	32	1,310	-83.853%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+1.449%	6	1,302	-77.810%
2026-06-16	10.4000	10.4000	10.3500	10.3500	-5.479%	9	1,296	-77.488%
2026-06-15	10.5500	11.1000	10.5500	10.9500	+16.987%	10	1,293	-78.721%
2026-06-12	9.3600	9.3600	9.3600	9.3600	+65.664%	2	1,293	-75.107%
2026-06-11	5.4500	5.6500	5.4500	5.6500	+2.727%	3	1,293	-58.761%
2026-06-10	5.2500	5.7000	5.2500	5.5000	-26.174%	4	1,294	-57.636%
2026-06-09	7.1000	7.4500	7.1000	7.4500	+30.017%	3	1,293	-68.725%
2026-06-08	5.7300	5.7300	5.7300	5.7300	-27.192%	1	1,291	-59.337%
2026-06-01	7.8700	7.8700	7.8700	7.8700	-17.158%	1	1,290	-70.394%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+49.606%	1	1,290	-75.474%
2026-05-26	6.4400	6.4500	6.3500	6.3500	+23.301%	16	1,290	-63.307%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+77.586%	1	1,275	-54.757%
2026-05-19	2.8900	2.9500	2.8400	2.9000	-14.706%	1,003	1,275	-19.655%
2026-05-18	3.5000	3.5000	3.2500	3.4000	-20.930%	4	347	-31.471%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+1.176%	5	347	-45.814%
2026-05-13	4.3000	4.4200	4.2500	4.2500	-18.269%	9	341	-45.176%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-3.704%	1	341	-55.192%
2026-05-06	5.0000	5.4000	5.0000	5.4000	+44.772%	7	340	-56.852%
2026-05-01	3.3000	3.7300	3.3000	3.7300	+13.030%	6	339	-37.534%
2026-04-30	3.5000	3.5000	3.3000	3.3000	+6.452%	2	339	-29.394%
2026-04-29	3.0500	3.3500	3.0500	3.1000	-10.145%	45	339	-24.839%
2026-04-28	3.7000	3.7000	3.4500	3.4500	-9.211%	4	310	-32.464%
2026-04-24	4.0000	4.1000	3.6800	3.8000	+1.333%	8	311	-38.684%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-9.639%	1	311	-37.867%
2026-04-22	4.1000	4.1500	4.1000	4.1500	-19.417%	7	311	-43.855%
2026-04-21	5.8500	5.8500	5.1000	5.1500	-8.850%	5	311	-54.757%
2026-04-20	5.7000	5.7000	5.5500	5.6500	-10.601%	8	311	-58.761%
2026-04-17	7.2000	7.2500	6.3200	6.3200	+31.667%	12	312	-63.133%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-1.031%	4	301	-51.458%
2026-04-14	4.9200	5.0000	4.8500	4.8500	-1.423%	11	301	-51.959%
2026-04-10	4.9200	4.9200	4.9200	4.9200	-1.600%	1	302	-52.642%
2026-04-09	5.4000	5.4000	5.0000	5.0000	-33.333%	2	302	-53.400%
2026-04-08	6.5500	7.5000	6.5500	7.5000	+31.579%	13	300	-68.933%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-0.524%	41	287	-59.123%
2026-03-23	5.7300	5.7300	5.7300	5.7300	+24.565%	5	287	-59.337%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-22.297%	1	282	-49.348%
2026-03-10	5.9200	5.9200	5.9200	5.9200	+36.092%	10	283	-60.642%
2026-03-09	4.3500	4.3500	4.3500	4.3500	-27.500%	7	273	-46.437%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-38.398%	1	267	-61.167%
2026-02-27	9.7700	9.7700	9.7300	9.7400	-13.805%	10	268	-76.078%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-13.740%	1	273	-79.381%
2026-02-10	13.1000	13.1000	13.1000	13.1000	+8.534%	1	273	-82.214%
2026-02-06	12.0700	12.0700	12.0700	12.0700	+30.486%	1	272	-80.696%
2026-01-26	9.2500	9.2500	9.2500	9.2500	-15.909%	1	271	-74.811%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-13.725%	1	270	-78.818%
2026-01-07	12.7500	12.7500	12.7500	12.7500	-3.042%	1	269	-81.725%
2026-01-06	13.1500	13.1500	13.1200	13.1500	+6.911%	40	269	-82.281%
2026-01-05	11.9200	12.3200	11.9200	12.3000	+2.075%	10	226	-81.057%
2025-12-24	12.0500	12.0500	12.0500	12.0500	+1.946%	15	226	-80.664%
2025-12-23	11.8200	11.8200	11.8200	11.8200	-10.114%	1	226	-80.288%
2025-12-22	12.6500	13.5200	12.6500	13.1500	+5.200%	35	197	-82.281%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+8.696%	1	197	-81.360%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+14.428%	1	197	-79.739%
2025-12-15	9.9500	10.0500	9.9500	10.0500	-7.798%	2	197	-76.816%
2025-12-12	11.0000	11.0000	10.8000	10.9000	+8.242%	78	197	-78.624%
2025-12-05	10.0700	10.0700	10.0700	10.0700	+21.618%	1	123	-76.862%
2025-11-05	8.2800	8.2800	8.2800	8.2800	-14.639%	1	122	-71.860%
2025-10-14	9.4000	9.7000	9.4000	9.7000	+40.580%	2	121	-75.979%
2025-10-07	6.9000	6.9000	6.9000	6.9000	-2.817%	1	119	-66.232%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+4.412%	1	119	-67.183%
2025-10-02	6.8000	6.8000	6.8000	6.8000	-15.528%	7	119	-65.735%
2025-09-26	8.0000	8.0700	8.0000	8.0500	-11.538%	96	119	-71.056%
2025-09-25	8.8300	9.1000	8.8300	9.1000	-18.386%	2	32	-74.396%
2025-09-09	10.7500	11.1500	10.7500	11.1500	-2.193%	8	31	-79.103%
2025-09-08	11.4000	11.4000	11.4000	11.4000	+0.885%	5	23	-79.561%
2025-09-04	12.3500	12.3500	11.3000	11.3000	+6.103%	10	28	-79.381%
2025-09-02	10.6500	10.6500	10.6500	10.6500	+14.270%	5	28	-78.122%
2025-08-22	9.3200	9.3200	9.3200	9.3200	-3.018%	1	23	-75.000%
2025-08-15	9.6100	9.6100	9.6100	9.6100	+12.266%	1	22	-75.754%
2025-08-14	8.5600	8.5600	8.5600	8.5600	+30.488%	1	22	-72.780%
2025-07-24	5.9000	6.5600	5.9000	6.5600	+5.806%	11	21	-64.482%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-5.199%	2	21	-62.419%
2025-07-14	6.4500	6.5400	6.4500	6.5400	+48.636%	2	19	-64.373%
2025-05-23	4.4000	4.4000	4.4000	4.4000	+4.762%	4	20	-47.045%
2025-05-21	4.2000	4.2000	4.2000	4.2000	-8.696%	1	20	-44.524%
2025-05-20	4.6000	4.6000	4.6000	4.6000	-6.122%	5	21	-49.348%
2025-05-15	4.9500	4.9500	4.9000	4.9000	+36.111%	4	26	-52.449%
2025-04-30	3.6000	3.6000	3.6000	3.6000	+1.408%	2	28	-35.278%
2025-04-17	3.5500	3.5500	3.5500	3.5500	-24.788%	10	24	-34.366%
2025-04-02	4.5900	4.7200	4.5900	4.7200	-4.646%	2	24	-50.636%
2025-03-12	4.9500	4.9500	4.9500	4.9500	-30.282%	10	24	-52.929%
2025-03-07	7.1000	7.1000	7.1000	7.1000	-58.601%	20	24	-67.183%
2025-02-19	17.2000	17.2000	17.1500	17.1500	+38.866%	10	14	-86.414%
2025-01-03	12.3500	12.3500	12.3500	12.3500	0.000%	8	4	-81.134%