Dark

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

EOD

Jul 23, 2026

4.50-13.462%(-0.70)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5000	4.7500	3.8500	4.5000	-13.462%	178	699	0.000%
2026-07-21	5.2000	5.2000	5.2000	5.2000	+76.271%	20	736	-13.462%
2026-07-17	2.9500	2.9500	2.9500	2.9500	-48.696%	1	737	+52.542%
2026-07-16	5.7500	5.7500	5.7500	5.7500	-4.167%	4	737	-21.739%
2026-07-15	7.1000	7.1000	6.0000	6.0000	-42.308%	11	741	-25.000%
2026-07-13	10.4000	10.4000	10.4000	10.4000	+13.661%	7	739	-56.731%
2026-07-10	9.1500	9.1500	9.1500	9.1500	-26.210%	1	732	-50.820%
2026-07-02	14.5000	14.5000	12.4000	12.4000	-7.601%	5	731	-63.710%
2026-07-01	12.8000	13.6100	12.8000	13.4200	-6.154%	7	731	-66.468%
2026-06-30	14.7300	14.7300	14.3000	14.3000	+5.613%	5	727	-68.531%
2026-06-29	13.5400	13.5400	13.5400	13.5400	-6.621%	4	725	-66.765%
2026-06-26	15.4000	15.4000	14.5000	14.5000	+14.988%	2	727	-68.966%
2026-06-25	12.6600	15.2800	12.6100	12.6100	+16.007%	6	726	-64.314%
2026-06-24	9.4600	11.4500	9.4600	10.8700	+60.324%	40	724	-58.602%
2026-06-23	6.7800	6.7800	6.7800	6.7800	-9.600%	1	719	-33.628%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+10.457%	2	720	-40.000%
2026-06-17	7.0000	7.0000	6.7900	6.7900	-12.949%	3	715	-33.726%
2026-06-16	7.8000	7.9000	7.8000	7.8000	-3.704%	39	715	-42.308%
2026-06-15	8.8000	8.8000	8.1000	8.1000	+12.500%	27	677	-44.444%
2026-06-12	7.0000	7.2000	6.6000	7.2000	+29.730%	6	677	-37.500%
2026-06-09	4.8900	5.5500	4.8900	5.5500	+31.517%	15	677	-18.919%
2026-06-08	4.2200	4.2200	4.2200	4.2200	-14.747%	1	677	+6.635%
2026-06-03	5.0200	5.0200	4.9500	4.9500	-16.667%	4	678	-9.091%
2026-06-01	5.9400	5.9400	5.9400	5.9400	-16.923%	1	676	-24.242%
2026-05-27	6.5000	7.3500	6.5000	7.1500	+53.763%	26	676	-37.063%
2026-05-26	4.8400	4.8400	4.6500	4.6500	+27.397%	6	665	-3.226%
2026-05-22	3.6500	3.6500	3.6500	3.6500	+17.742%	1	665	+23.288%
2026-05-21	2.9600	3.2000	2.9600	3.1000	+13.553%	4	665	+45.161%
2026-05-20	2.2100	2.7300	2.2100	2.7300	+11.429%	3	665	+64.835%
2026-05-18	2.6600	2.6600	2.4000	2.4500	-20.968%	6	661	+83.673%
2026-05-13	3.0000	3.2000	3.0000	3.1000	-1.587%	4	661	+45.161%
2026-05-12	2.9900	3.1500	2.7900	3.1500	-5.970%	16	661	+42.857%
2026-05-11	3.2700	3.4000	3.2700	3.3500	-14.103%	14	661	+34.328%
2026-05-08	3.9500	3.9500	3.9000	3.9000	+2.632%	2	653	+15.385%
2026-05-07	3.8500	3.8500	3.8000	3.8000	-2.813%	3	655	+18.421%
2026-05-06	3.8000	3.9500	3.7300	3.9100	+34.364%	13	658	+15.090%
2026-05-05	2.5900	2.9200	2.5900	2.9100	+4.301%	17	663	+54.639%
2026-05-01	2.4100	3.2000	2.3100	2.7900	+20.259%	64	664	+61.290%
2026-04-30	2.6000	2.6200	2.2900	2.3200	+7.407%	50	664	+93.966%
2026-04-29	2.2500	2.2500	2.1200	2.1600	-10.744%	20	665	+108.333%
2026-04-28	2.6200	2.7100	2.4200	2.4200	-5.469%	24	667	+85.950%
2026-04-27	2.8900	2.9200	2.5500	2.5600	-5.882%	40	668	+75.781%
2026-04-24	2.7000	2.9700	2.6000	2.7200	+0.369%	69	666	+65.441%
2026-04-23	2.6800	2.7100	2.6800	2.7100	+7.115%	16	671	+66.052%
2026-04-22	2.7200	2.7200	2.3800	2.5300	-32.533%	22	671	+77.866%
2026-04-21	3.8000	3.8000	3.7500	3.7500	+7.143%	2	669	+20.000%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-20.091%	4	669	+28.571%
2026-04-08	4.3800	4.3800	4.3800	4.3800	+0.690%	3	673	+2.740%
2026-04-01	4.3500	4.3500	4.3500	4.3500	+42.623%	60	673	+3.448%
2026-03-30	2.9500	3.1500	2.9500	3.0500	-13.842%	9	638	+47.541%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-20.449%	1	639	+27.119%
2026-03-24	4.2000	4.4500	4.2000	4.4500	+39.498%	2	639	+1.124%
2026-03-13	3.1900	3.1900	3.1900	3.1900	-7.803%	2	638	+41.066%
2026-03-12	3.4700	3.4700	3.4600	3.4600	-16.425%	12	638	+30.058%
2026-03-11	4.1400	4.1400	4.1400	4.1400	-8.000%	4	638	+8.696%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-40.867%	2	638	0.000%
2026-02-23	7.6100	7.6100	7.6100	7.6100	-8.862%	2	638	-40.867%
2026-02-19	8.9500	9.0500	8.3500	8.3500	-16.500%	7	640	-46.108%
2026-02-18	10.2900	10.7600	10.0000	10.0000	+12.360%	69	639	-55.000%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-6.316%	1	650	-49.438%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+43.072%	2	650	-52.632%
2026-02-04	6.6600	6.6600	6.6400	6.6400	+26.476%	2	650	-32.229%
2026-01-29	5.0000	5.2500	4.9000	5.2500	-29.054%	120	650	-14.286%
2026-01-20	7.4000	7.4000	7.4000	7.4000	-26.000%	1	649	-39.189%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+27.389%	1	649	-55.000%
2026-01-14	7.8500	7.8500	7.8500	7.8500	-10.795%	2	649	-42.675%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-9.744%	1	649	-48.864%
2026-01-12	9.7500	9.7500	9.7500	9.7500	-7.143%	50	650	-53.846%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+3.960%	2	600	-57.143%
2026-01-07	10.4000	10.4500	10.1000	10.1000	-2.885%	471	600	-55.446%
2026-01-06	10.2500	10.4000	10.1900	10.4000	+6.122%	6	305	-56.731%
2025-12-24	9.8000	9.8000	9.8000	9.8000	-2.000%	5	306	-54.082%
2025-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	306	-55.000%
2025-12-16	10.0000	10.0000	10.0000	10.0000	+27.389%	1	305	-55.000%
2025-12-15	7.9000	7.9000	7.8500	7.8500	-4.848%	2	304	-42.675%
2025-12-12	8.6000	8.6000	8.2500	8.2500	+3.513%	17	304	-45.455%
2025-12-05	7.9700	7.9700	7.9700	7.9700	+18.074%	1	291	-43.538%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+16.984%	10	291	-33.333%
2025-11-24	5.8500	5.8500	5.7000	5.7700	+3.964%	4	291	-22.010%
2025-11-21	5.4500	5.5500	5.4500	5.5500	-9.016%	2	291	-18.919%
2025-11-14	6.1000	6.1000	6.1000	6.1000	-18.558%	10	292	-26.230%
2025-11-12	7.1000	7.4900	7.1000	7.4900	+22.586%	12	292	-39.920%
2025-11-11	6.1000	6.2000	6.1000	6.1100	-13.944%	125	180	-26.350%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+15.447%	10	180	-36.620%
2025-10-29	6.0500	6.1500	6.0500	6.1500	+0.820%	79	180	-26.829%
2025-10-28	6.1000	6.1000	6.1000	6.1000	-14.085%	10	102	-26.230%
2025-10-27	7.1000	7.1000	7.1000	7.1000	+10.078%	10	102	-36.620%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-9.790%	2	102	-30.233%
2025-10-20	7.1000	7.1500	7.1000	7.1500	+10.000%	38	90	-37.063%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+6.557%	1	62	-30.769%
2025-10-16	8.2800	8.2800	6.1000	6.1000	+11.927%	12	62	-26.230%
2025-09-30	5.4500	5.4500	5.4500	5.4500	-18.045%	3	51	-17.431%
2025-09-25	6.6500	6.6500	6.6500	6.6500	+13.675%	7	51	-32.331%
2025-07-21	5.8500	5.8500	5.8500	5.8500	+12.500%	4	48	-23.077%
2025-07-16	5.2000	5.2000	5.2000	5.2000	+22.353%	1	48	-13.462%
2025-06-02	4.2500	4.2500	4.2500	4.2500	+13.636%	2	48	+5.882%
2025-04-02	3.5100	3.7400	3.5100	3.7400	+22.623%	64	46	+20.321%
2025-04-01	2.7900	3.0500	2.7900	3.0500	-10.294%	70	110	+47.541%
2025-03-31	3.3000	3.4000	3.3000	3.4000	-36.449%	2	88	+32.353%
2025-03-24	4.7200	5.3500	4.7200	5.3500	+31.127%	49	88	-15.888%
2025-03-21	4.3500	4.3500	4.0800	4.0800	+3.553%	80	92	+10.294%
2025-03-17	4.2000	4.2000	3.9400	3.9400	-32.879%	11	102	+14.213%
2025-03-07	6.7000	6.7000	5.8700	5.8700	-48.778%	180	92	-23.339%
2025-02-24	11.4600	11.4600	11.4600	11.4600	-36.156%	1	2	-60.733%
2025-01-10	17.9500	17.9500	17.9500	17.9500	0.000%	2	1	-74.930%