Dark

UAL20261218C145
UAL Dec 18 2026 145.00 Call (UAL261218C00145000)
option OPRA

EOD

Sep 11, 2026

1.75+25.000%(+0.35)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.7500	2.0600	1.7500	1.7500	+25.000%	36	264	0.000%
2026-09-10	1.4000	1.4000	1.4000	1.4000	-13.580%	1	273	+25.000%
2026-09-03	1.6200	1.6200	1.6200	1.6200	-1.818%	3	274	+8.025%
2026-09-02	1.6500	1.6500	1.6500	1.6500	+32.000%	2	275	+6.061%
2026-09-01	1.2500	1.2500	1.2500	1.2500	-29.379%	1	275	+40.000%
2026-08-31	1.8300	1.8300	1.6800	1.7700	-20.982%	27	275	-1.130%
2026-08-28	2.5700	2.5700	2.1900	2.2400	-23.288%	95	282	-21.875%
2026-08-27	2.9200	2.9200	2.9200	2.9200	+1.038%	1	290	-40.068%
2026-08-24	2.9500	3.0500	2.8400	2.8900	+1.404%	14	290	-39.446%
2026-08-21	2.8000	2.9700	2.8000	2.8500	+11.765%	81	289	-38.596%
2026-08-20	3.0500	3.0500	2.5500	2.5500	-25.000%	18	284	-31.373%
2026-08-19	3.3000	3.4000	3.3000	3.4000	-22.197%	2	287	-48.529%
2026-08-18	4.3700	4.3700	4.3700	4.3700	-21.261%	2	287	-59.954%
2026-08-17	5.7000	5.7500	5.5500	5.5500	-20.144%	6	285	-68.468%
2026-08-14	6.8000	6.9500	6.7000	6.9500	+2.206%	20	288	-74.820%
2026-08-12	6.9500	6.9500	6.7500	6.8000	-43.096%	30	292	-74.265%
2026-08-05	12.0500	12.5500	11.9500	11.9500	+54.194%	90	272	-85.356%
2026-07-31	7.7500	7.7500	7.7500	7.7500	-13.889%	1	240	-77.419%
2026-07-28	7.4500	9.0000	7.4000	9.0000	+19.205%	40	240	-80.556%
2026-07-24	7.5500	7.9500	7.5500	7.5500	+42.453%	15	220	-76.821%
2026-07-23	5.3000	5.3000	5.3000	5.3000	-15.200%	7	230	-66.981%
2026-07-22	6.2000	6.2500	6.2000	6.2500	-6.015%	24	237	-72.000%
2026-07-21	6.6500	6.6500	6.6500	6.6500	+3.583%	5	227	-73.684%
2026-07-20	6.4200	6.4200	6.4200	6.4200	+7.358%	1	231	-72.741%
2026-07-17	5.9800	5.9800	5.9800	5.9800	-43.850%	1	231	-70.736%
2026-07-08	10.6500	10.6500	10.6500	10.6500	-23.929%	1	230	-83.568%
2026-07-06	14.7000	14.7000	14.0000	14.0000	-14.842%	14	230	-87.500%
2026-06-30	16.5000	16.7000	16.4400	16.4400	+3.722%	4	219	-89.355%
2026-06-26	16.2200	16.3000	15.8500	15.8500	+8.413%	16	221	-88.959%
2026-06-25	17.4000	17.4000	14.6200	14.6200	+14.219%	22	221	-88.030%
2026-06-24	13.0500	13.1500	12.8000	12.8000	+37.634%	27	197	-86.328%
2026-06-23	9.3100	9.3100	8.9600	9.3000	+14.815%	11	196	-81.183%
2026-06-17	8.1000	8.1000	8.1000	8.1000	-9.497%	3	196	-78.395%
2026-06-16	9.0500	9.0500	8.9500	8.9500	-5.789%	13	196	-80.447%
2026-06-15	10.0700	10.0700	9.4500	9.5000	+14.458%	14	184	-81.579%
2026-06-12	7.8000	8.3000	7.8000	8.3000	+66.000%	3	184	-78.916%
2026-06-10	5.1500	5.1500	5.0000	5.0000	+1.010%	3	184	-65.000%
2026-06-09	4.9500	4.9500	4.9500	4.9500	-3.696%	1	185	-64.646%
2026-06-05	5.1400	5.1400	5.1400	5.1400	-3.925%	1	184	-65.953%
2026-06-03	5.9000	5.9000	5.3500	5.3500	-29.139%	2	184	-67.290%
2026-06-01	7.0000	7.5500	7.0000	7.5500	-10.012%	11	185	-76.821%
2026-05-27	6.7500	8.6100	6.7500	8.3900	+112.405%	26	177	-79.142%
2026-05-20	2.3900	3.9500	2.3900	3.9500	+34.812%	5	166	-55.696%
2026-05-18	3.3000	3.3000	2.6900	2.9300	-6.984%	20	162	-40.273%
2026-05-15	3.3000	3.3000	3.1500	3.1500	-8.696%	6	162	-44.444%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-4.167%	1	156	-49.275%
2026-05-13	3.3000	3.7000	3.3000	3.6000	-1.370%	5	156	-51.389%
2026-05-12	3.4000	3.6500	3.3500	3.6500	-10.976%	6	156	-52.055%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-3.529%	2	156	-57.317%
2026-05-08	4.5500	4.6500	4.2500	4.2500	-6.593%	6	149	-58.824%
2026-05-07	4.5000	4.5500	4.5000	4.5500	+31.884%	3	144	-61.538%
2026-05-01	3.2000	3.7000	2.9800	3.4500	+18.557%	16	139	-49.275%
2026-04-30	3.0000	3.0000	2.7400	2.9100	+19.262%	37	139	-39.863%
2026-04-29	2.6300	2.7800	2.4400	2.4400	-12.545%	18	142	-28.279%
2026-04-28	3.0500	3.2000	2.6300	2.7900	-11.429%	60	140	-37.276%
2026-04-27	3.4500	3.4500	3.0500	3.1500	-4.545%	16	143	-44.444%
2026-04-24	3.3000	3.4500	2.9800	3.3000	+14.583%	26	142	-46.970%
2026-04-23	3.0000	3.0500	2.8000	2.8800	-7.097%	36	141	-39.236%
2026-04-22	3.9700	3.9700	3.1000	3.1000	-27.059%	3	139	-43.548%
2026-04-21	4.6000	4.6000	4.2500	4.2500	-31.341%	16	140	-58.824%
2026-04-17	6.1900	6.1900	6.1900	6.1900	+74.366%	1	146	-71.729%
2026-03-30	3.5500	3.6000	3.5500	3.5500	-40.833%	7	145	-50.704%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-24.528%	22	138	-70.833%
2026-02-27	8.3500	8.3500	7.9500	7.9500	-24.501%	34	138	-77.987%
2026-02-24	10.5300	10.5300	10.5300	10.5300	+18.315%	1	148	-83.381%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-8.247%	1	148	-80.337%
2026-02-20	9.7000	9.7000	9.7000	9.7000	-3.000%	1	147	-81.959%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+36.054%	1	146	-82.500%
2026-02-02	7.3500	7.3500	7.3500	7.3500	+13.601%	3	145	-76.190%
2026-01-27	6.4700	6.4700	6.4700	6.4700	-33.709%	1	145	-72.952%
2026-01-21	9.7600	9.7600	9.7600	9.7600	+0.103%	1	145	-82.070%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-11.364%	2	146	-82.051%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-4.348%	1	143	-84.091%
2026-01-07	11.2500	11.5000	11.2500	11.5000	-4.564%	3	143	-84.783%
2026-01-06	11.6500	12.0500	11.6300	12.0500	+15.311%	71	143	-85.477%
2025-12-26	10.4500	10.4500	10.4500	10.4500	-3.687%	24	112	-83.254%
2025-12-24	10.7000	10.8500	10.7000	10.8500	-4.405%	21	67	-83.871%
2025-12-18	11.2500	11.3500	11.2000	11.3500	+3.182%	4	67	-84.581%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+66.667%	3	65	-84.091%
2025-10-29	6.6500	6.6500	6.6000	6.6000	0.000%	2	65	-73.485%
2025-10-23	6.6000	6.6000	6.6000	6.6000	-9.589%	18	63	-73.485%
2025-10-17	7.0500	7.3000	7.0500	7.3000	-28.780%	4	45	-76.027%
2025-09-03	11.1000	11.1000	10.2500	10.2500	+78.261%	15	41	-82.927%
2025-07-14	5.6400	5.7500	5.6400	5.7500	-15.441%	2	41	-69.565%
2025-07-10	6.8000	6.8000	6.8000	6.8000	+63.855%	1	41	-74.265%
2025-06-30	4.1500	4.2000	4.1500	4.1500	-13.542%	3	42	-57.831%
2025-06-02	4.8000	4.8000	4.8000	4.8000	-3.030%	1	42	-63.542%
2025-05-12	4.9500	4.9500	4.9500	4.9500	+57.143%	1	41	-64.646%
2025-04-17	3.1500	3.1500	3.1500	3.1500	-25.355%	35	16	-44.444%
2025-04-02	4.1000	4.2200	4.1000	4.2200	-13.878%	2	16	-58.531%
2025-03-14	4.9000	4.9000	4.9000	4.9000	-70.122%	20	16	-64.286%
2025-02-19	16.4000	16.4000	16.4000	16.4000	+9.479%	5	6	-89.329%
2025-01-27	14.9800	14.9800	14.9800	14.9800	+17.953%	2	2	-88.318%
2024-12-17	12.7000	12.7000	12.7000	12.7000	-6.480%	1	2	-86.220%
2024-12-12	13.5400	13.5800	13.5400	13.5800	0.000%	2	1	-87.113%