Dark

UAL20261218C150
UAL Dec 18 2026 150.00 Call (UAL261218C00150000)
option OPRA

EOD

Sep 11, 2026

1.23+16.038%(+0.17)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.3700	1.3700	1.1100	1.2300	+16.038%	15	659	0.000%
2026-09-10	1.0600	1.0600	1.0600	1.0600	-21.481%	1	661	+16.038%
2026-09-08	1.3500	1.3500	1.3500	1.3500	+8.000%	1	661	-8.889%
2026-09-03	1.2000	1.2500	1.2000	1.2500	-3.846%	2	662	-1.600%
2026-09-02	1.4200	1.4200	1.3000	1.3000	-3.704%	4	661	-5.385%
2026-08-31	1.6000	1.6000	1.2000	1.3500	-41.810%	36	659	-8.889%
2026-08-27	2.3400	2.3400	2.3200	2.3200	-17.730%	12	663	-46.983%
2026-08-25	2.8200	2.8200	2.8200	2.8200	+20.000%	1	653	-56.383%
2026-08-24	2.4000	2.4000	2.2700	2.3500	+8.295%	9	653	-47.660%
2026-08-21	2.1700	2.1700	2.1700	2.1700	+13.613%	1	655	-43.318%
2026-08-20	2.2400	2.2400	1.9100	1.9100	-29.779%	26	655	-35.602%
2026-08-19	2.3900	2.7800	2.3900	2.7200	-24.444%	9	660	-54.779%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-25.773%	1	661	-65.833%
2026-08-17	4.8500	4.8500	4.8500	4.8500	-10.185%	1	662	-74.639%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-16.923%	13	662	-77.222%
2026-08-11	5.9000	6.5000	5.9000	6.5000	+8.333%	7	666	-81.077%
2026-08-10	6.4000	6.4000	6.0000	6.0000	-40.000%	14	663	-79.500%
2026-08-05	10.8500	10.8500	10.0000	10.0000	+3.093%	6	663	-87.700%
2026-08-04	9.7000	9.7000	9.7000	9.7000	+12.139%	1	664	-87.320%
2026-08-03	8.6500	8.6500	8.6500	8.6500	+33.077%	1	664	-85.780%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-3.704%	6	664	-81.077%
2026-07-30	6.7000	6.7500	6.6500	6.7500	-5.594%	39	664	-81.778%
2026-07-29	6.6000	7.1500	6.3000	7.1500	-2.721%	405	635	-82.797%
2026-07-28	6.2500	7.3500	6.2500	7.3500	+24.788%	152	651	-83.265%
2026-07-27	7.0000	7.0000	5.8900	5.8900	-7.244%	14	691	-79.117%
2026-07-24	5.7600	6.7000	5.7600	6.3500	+41.111%	33	692	-80.630%
2026-07-23	4.5000	4.7500	3.8500	4.5000	-13.462%	178	699	-72.667%
2026-07-21	5.2000	5.2000	5.2000	5.2000	+76.271%	20	736	-76.346%
2026-07-17	2.9500	2.9500	2.9500	2.9500	-48.696%	1	737	-58.305%
2026-07-16	5.7500	5.7500	5.7500	5.7500	-4.167%	4	737	-78.609%
2026-07-15	7.1000	7.1000	6.0000	6.0000	-42.308%	11	741	-79.500%
2026-07-13	10.4000	10.4000	10.4000	10.4000	+13.661%	7	739	-88.173%
2026-07-10	9.1500	9.1500	9.1500	9.1500	-26.210%	1	732	-86.557%
2026-07-02	14.5000	14.5000	12.4000	12.4000	-7.601%	5	731	-90.081%
2026-07-01	12.8000	13.6100	12.8000	13.4200	-6.154%	7	731	-90.835%
2026-06-30	14.7300	14.7300	14.3000	14.3000	+5.613%	5	727	-91.399%
2026-06-29	13.5400	13.5400	13.5400	13.5400	-6.621%	4	725	-90.916%
2026-06-26	15.4000	15.4000	14.5000	14.5000	+14.988%	2	727	-91.517%
2026-06-25	12.6600	15.2800	12.6100	12.6100	+16.007%	6	726	-90.246%
2026-06-24	9.4600	11.4500	9.4600	10.8700	+60.324%	40	724	-88.684%
2026-06-23	6.7800	6.7800	6.7800	6.7800	-9.600%	1	719	-81.858%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+10.457%	2	720	-83.600%
2026-06-17	7.0000	7.0000	6.7900	6.7900	-12.949%	3	715	-81.885%
2026-06-16	7.8000	7.9000	7.8000	7.8000	-3.704%	39	715	-84.231%
2026-06-15	8.8000	8.8000	8.1000	8.1000	+12.500%	27	677	-84.815%
2026-06-12	7.0000	7.2000	6.6000	7.2000	+29.730%	6	677	-82.917%
2026-06-09	4.8900	5.5500	4.8900	5.5500	+31.517%	15	677	-77.838%
2026-06-08	4.2200	4.2200	4.2200	4.2200	-14.747%	1	677	-70.853%
2026-06-03	5.0200	5.0200	4.9500	4.9500	-16.667%	4	678	-75.152%
2026-06-01	5.9400	5.9400	5.9400	5.9400	-16.923%	1	676	-79.293%
2026-05-27	6.5000	7.3500	6.5000	7.1500	+53.763%	26	676	-82.797%
2026-05-26	4.8400	4.8400	4.6500	4.6500	+27.397%	6	665	-73.548%
2026-05-22	3.6500	3.6500	3.6500	3.6500	+17.742%	1	665	-66.301%
2026-05-21	2.9600	3.2000	2.9600	3.1000	+13.553%	4	665	-60.323%
2026-05-20	2.2100	2.7300	2.2100	2.7300	+11.429%	3	665	-54.945%
2026-05-18	2.6600	2.6600	2.4000	2.4500	-20.968%	6	661	-49.796%
2026-05-13	3.0000	3.2000	3.0000	3.1000	-1.587%	4	661	-60.323%
2026-05-12	2.9900	3.1500	2.7900	3.1500	-5.970%	16	661	-60.952%
2026-05-11	3.2700	3.4000	3.2700	3.3500	-14.103%	14	661	-63.284%
2026-05-08	3.9500	3.9500	3.9000	3.9000	+2.632%	2	653	-68.462%
2026-05-07	3.8500	3.8500	3.8000	3.8000	-2.813%	3	655	-67.632%
2026-05-06	3.8000	3.9500	3.7300	3.9100	+34.364%	13	658	-68.542%
2026-05-05	2.5900	2.9200	2.5900	2.9100	+4.301%	17	663	-57.732%
2026-05-01	2.4100	3.2000	2.3100	2.7900	+20.259%	64	664	-55.914%
2026-04-30	2.6000	2.6200	2.2900	2.3200	+7.407%	50	664	-46.983%
2026-04-29	2.2500	2.2500	2.1200	2.1600	-10.744%	20	665	-43.056%
2026-04-28	2.6200	2.7100	2.4200	2.4200	-5.469%	24	667	-49.174%
2026-04-27	2.8900	2.9200	2.5500	2.5600	-5.882%	40	668	-51.953%
2026-04-24	2.7000	2.9700	2.6000	2.7200	+0.369%	69	666	-54.779%
2026-04-23	2.6800	2.7100	2.6800	2.7100	+7.115%	16	671	-54.613%
2026-04-22	2.7200	2.7200	2.3800	2.5300	-32.533%	22	671	-51.383%
2026-04-21	3.8000	3.8000	3.7500	3.7500	+7.143%	2	669	-67.200%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-20.091%	4	669	-64.857%
2026-04-08	4.3800	4.3800	4.3800	4.3800	+0.690%	3	673	-71.918%
2026-04-01	4.3500	4.3500	4.3500	4.3500	+42.623%	60	673	-71.724%
2026-03-30	2.9500	3.1500	2.9500	3.0500	-13.842%	9	638	-59.672%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-20.449%	1	639	-65.254%
2026-03-24	4.2000	4.4500	4.2000	4.4500	+39.498%	2	639	-72.360%
2026-03-13	3.1900	3.1900	3.1900	3.1900	-7.803%	2	638	-61.442%
2026-03-12	3.4700	3.4700	3.4600	3.4600	-16.425%	12	638	-64.451%
2026-03-11	4.1400	4.1400	4.1400	4.1400	-8.000%	4	638	-70.290%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-40.867%	2	638	-72.667%
2026-02-23	7.6100	7.6100	7.6100	7.6100	-8.862%	2	638	-83.837%
2026-02-19	8.9500	9.0500	8.3500	8.3500	-16.500%	7	640	-85.269%
2026-02-18	10.2900	10.7600	10.0000	10.0000	+12.360%	69	639	-87.700%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-6.316%	1	650	-86.180%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+43.072%	2	650	-87.053%
2026-02-04	6.6600	6.6600	6.6400	6.6400	+26.476%	2	650	-81.476%
2026-01-29	5.0000	5.2500	4.9000	5.2500	-29.054%	120	650	-76.571%
2026-01-20	7.4000	7.4000	7.4000	7.4000	-26.000%	1	649	-83.378%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+27.389%	1	649	-87.700%
2026-01-14	7.8500	7.8500	7.8500	7.8500	-10.795%	2	649	-84.331%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-9.744%	1	649	-86.023%
2026-01-12	9.7500	9.7500	9.7500	9.7500	-7.143%	50	650	-87.385%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+3.960%	2	600	-88.286%
2026-01-07	10.4000	10.4500	10.1000	10.1000	-2.885%	471	600	-87.822%
2026-01-06	10.2500	10.4000	10.1900	10.4000	+6.122%	6	305	-88.173%
2025-12-24	9.8000	9.8000	9.8000	9.8000	-2.000%	5	306	-87.449%
2025-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	306	-87.700%
2025-12-16	10.0000	10.0000	10.0000	10.0000	+27.389%	1	305	-87.700%
2025-12-15	7.9000	7.9000	7.8500	7.8500	-4.848%	2	304	-84.331%
2025-12-12	8.6000	8.6000	8.2500	8.2500	+3.513%	17	304	-85.091%
2025-12-05	7.9700	7.9700	7.9700	7.9700	+18.074%	1	291	-84.567%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+16.984%	10	291	-81.778%
2025-11-24	5.8500	5.8500	5.7000	5.7700	+3.964%	4	291	-78.683%
2025-11-21	5.4500	5.5500	5.4500	5.5500	-9.016%	2	291	-77.838%
2025-11-14	6.1000	6.1000	6.1000	6.1000	-18.558%	10	292	-79.836%
2025-11-12	7.1000	7.4900	7.1000	7.4900	+22.586%	12	292	-83.578%
2025-11-11	6.1000	6.2000	6.1000	6.1100	-13.944%	125	180	-79.869%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+15.447%	10	180	-82.676%
2025-10-29	6.0500	6.1500	6.0500	6.1500	+0.820%	79	180	-80.000%
2025-10-28	6.1000	6.1000	6.1000	6.1000	-14.085%	10	102	-79.836%
2025-10-27	7.1000	7.1000	7.1000	7.1000	+10.078%	10	102	-82.676%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-9.790%	2	102	-80.930%
2025-10-20	7.1000	7.1500	7.1000	7.1500	+10.000%	38	90	-82.797%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+6.557%	1	62	-81.077%
2025-10-16	8.2800	8.2800	6.1000	6.1000	+11.927%	12	62	-79.836%
2025-09-30	5.4500	5.4500	5.4500	5.4500	-18.045%	3	51	-77.431%
2025-09-25	6.6500	6.6500	6.6500	6.6500	+13.675%	7	51	-81.504%
2025-07-21	5.8500	5.8500	5.8500	5.8500	+12.500%	4	48	-78.974%
2025-07-16	5.2000	5.2000	5.2000	5.2000	+22.353%	1	48	-76.346%
2025-06-02	4.2500	4.2500	4.2500	4.2500	+13.636%	2	48	-71.059%
2025-04-02	3.5100	3.7400	3.5100	3.7400	+22.623%	64	46	-67.112%
2025-04-01	2.7900	3.0500	2.7900	3.0500	-10.294%	70	110	-59.672%
2025-03-31	3.3000	3.4000	3.3000	3.4000	-36.449%	2	88	-63.824%
2025-03-24	4.7200	5.3500	4.7200	5.3500	+31.127%	49	88	-77.009%
2025-03-21	4.3500	4.3500	4.0800	4.0800	+3.553%	80	92	-69.853%
2025-03-17	4.2000	4.2000	3.9400	3.9400	-32.879%	11	102	-68.782%
2025-03-07	6.7000	6.7000	5.8700	5.8700	-48.778%	180	92	-79.046%
2025-02-24	11.4600	11.4600	11.4600	11.4600	-36.156%	1	2	-89.267%
2025-01-10	17.9500	17.9500	17.9500	17.9500	0.000%	2	1	-93.148%