Dark

UAL20261218C160
UAL Dec 18 2026 160.00 Call (UAL261218C00160000)
option OPRA

EOD

Sep 11, 2026

0.6900+6.154%(+0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8200	0.8200	0.6900	0.6900	+6.154%	22	518	0.000%
2026-09-01	0.6400	0.6500	0.6400	0.6500	-21.687%	2	500	+6.154%
2026-08-31	0.8300	0.8300	0.8300	0.8300	-24.545%	1	501	-16.867%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-17.910%	1	500	-37.273%
2026-08-21	1.3500	1.3500	1.3400	1.3400	-11.258%	2	501	-48.507%
2026-08-20	1.2800	1.5100	1.2800	1.5100	-20.942%	2	502	-54.305%
2026-08-19	2.3000	2.3800	1.9100	1.9100	-11.163%	52	500	-63.874%
2026-08-18	2.5300	2.5900	2.1500	2.1500	-24.561%	58	504	-67.907%
2026-08-17	3.2000	3.4200	2.8500	2.8500	-19.718%	21	505	-75.789%
2026-08-14	3.5500	3.5500	3.5500	3.5500	-5.333%	1	506	-80.563%
2026-08-12	3.9500	3.9500	3.7100	3.7500	-9.639%	10	505	-81.600%
2026-08-11	3.9000	4.4000	3.9000	4.1500	-2.123%	18	500	-83.373%
2026-08-10	4.4800	4.4800	4.2000	4.2400	-16.863%	6	502	-83.726%
2026-08-07	5.3500	5.3500	5.1000	5.1000	-20.313%	15	503	-86.471%
2026-08-06	6.4000	6.4000	6.4000	6.4000	-11.724%	15	502	-89.219%
2026-08-05	7.6500	7.7000	7.2500	7.2500	-4.605%	5	503	-90.483%
2026-08-04	6.8500	7.6000	6.8500	7.6000	+67.033%	2	505	-90.921%
2026-07-31	4.5500	4.5500	4.5500	4.5500	-3.191%	1	505	-84.835%
2026-07-30	4.6500	4.7000	4.6500	4.7000	+2.174%	2	505	-85.319%
2026-07-29	4.6000	4.6000	4.6000	4.6000	-10.680%	1	505	-85.000%
2026-07-28	4.4000	5.1500	4.3500	5.1500	+24.096%	119	505	-86.602%
2026-07-27	4.1500	4.2000	4.0500	4.1500	-4.598%	47	504	-83.373%
2026-07-24	4.5000	4.6000	4.3500	4.3500	+38.095%	10	516	-84.138%
2026-07-23	2.9000	3.1500	2.8400	3.1500	-11.268%	3	526	-78.095%
2026-07-22	3.5500	3.5500	3.5500	3.5500	-6.579%	10	525	-80.563%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-3.797%	20	535	-81.842%
2026-07-20	3.9500	3.9500	3.9500	3.9500	+19.697%	1	535	-82.532%
2026-07-17	3.3000	3.6000	3.3000	3.3000	-29.185%	18	534	-79.091%
2026-07-14	4.6600	4.6600	4.6600	4.6600	-14.652%	3	522	-85.193%
2026-07-13	5.4600	5.4600	5.4600	5.4600	-45.015%	2	525	-87.363%
2026-07-06	9.9000	9.9300	9.9000	9.9300	+9.724%	11	523	-93.051%
2026-07-02	9.0000	9.0500	8.9000	9.0500	-15.578%	3	511	-92.376%
2026-06-26	10.7200	10.7200	10.7200	10.7200	+10.288%	3	511	-93.563%
2026-06-25	11.0000	11.5000	9.7200	9.7200	+16.129%	103	508	-92.901%
2026-06-24	7.8400	8.6500	7.8400	8.3700	+44.310%	104	517	-91.756%
2026-06-23	6.0500	6.0500	5.8000	5.8000	+6.422%	4	418	-88.103%
2026-06-22	5.6000	5.6000	5.4500	5.4500	-5.217%	16	414	-87.339%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+10.577%	1	383	-88.000%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-15.447%	1	383	-86.731%
2026-06-15	6.7000	6.7000	6.1500	6.1500	+18.269%	17	383	-88.780%
2026-06-12	5.3600	5.4000	5.2000	5.2000	+30.000%	12	383	-86.731%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+30.293%	2	383	-82.750%
2026-06-08	3.0700	3.0700	3.0700	3.0700	+40.183%	1	381	-77.524%
2026-05-21	2.1900	2.1900	2.1900	2.1900	+6.829%	1	382	-68.493%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-6.393%	2	383	-66.341%
2026-05-13	2.1900	2.1900	2.1900	2.1900	+7.353%	1	385	-68.493%
2026-05-12	2.0400	2.0400	2.0400	2.0400	-27.915%	1	384	-66.176%
2026-05-06	2.9000	2.9000	2.6500	2.8300	+38.049%	8	384	-75.618%
2026-05-05	2.3000	2.3000	2.0500	2.0500	+6.771%	7	382	-66.341%
2026-05-04	1.8400	1.9400	1.8400	1.9200	+1.053%	10	378	-64.063%
2026-05-01	1.9500	2.3100	1.8900	1.9000	+8.571%	189	376	-63.684%
2026-04-30	1.8300	1.8700	1.7200	1.7500	+8.696%	18	376	-60.571%
2026-04-29	1.6800	1.6900	1.6100	1.6100	-10.056%	6	378	-57.143%
2026-04-28	1.8200	1.9200	1.6400	1.7900	-5.789%	52	377	-61.453%
2026-04-27	2.1900	2.2000	1.8200	1.9000	-1.042%	74	373	-63.684%
2026-04-24	1.9600	2.0600	1.8700	1.9200	+6.077%	18	381	-64.063%
2026-04-23	2.1000	2.1000	1.7400	1.8100	+1.685%	46	381	-61.878%
2026-04-22	1.9900	1.9900	1.7800	1.7800	-31.274%	7	370	-61.236%
2026-04-21	3.1500	3.1500	2.5900	2.5900	-13.667%	41	357	-73.359%
2026-04-20	3.1000	3.1000	2.9500	3.0000	-19.137%	3	357	-77.000%
2026-04-17	3.8000	3.8000	3.6000	3.7100	+16.301%	100	355	-81.402%
2026-04-09	3.1900	3.1900	3.1900	3.1900	-7.536%	1	323	-78.370%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-2.817%	50	273	-80.000%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+3.198%	12	273	-80.563%
2026-03-05	3.4400	3.4400	3.4400	3.4400	-19.059%	2	285	-79.942%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-33.071%	1	286	-83.765%
2026-02-23	6.3500	6.3500	6.3500	6.3500	-6.204%	1	287	-89.134%
2026-02-20	6.7700	6.7700	6.7700	6.7700	-14.736%	1	286	-89.808%
2026-02-10	7.9400	7.9400	7.9400	7.9400	+124.294%	1	286	-91.310%
2026-01-30	3.5400	3.5400	3.5400	3.5400	-37.895%	1	286	-80.508%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-27.389%	1	286	-87.895%
2026-01-13	7.8500	7.8500	7.8500	7.8500	+1.290%	6	285	-91.210%
2026-01-08	7.7500	7.7500	7.7500	7.7500	-3.125%	11	285	-91.097%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+12.676%	6	285	-91.375%
2026-01-02	6.8000	7.1000	6.8000	7.1000	+5.185%	12	279	-90.282%
2025-12-31	6.8000	6.8000	6.7500	6.7500	+6.299%	7	264	-89.778%
2025-12-30	6.4000	6.4000	6.3500	6.3500	-13.014%	9	264	-89.134%
2025-12-26	7.3500	7.3500	7.2500	7.3000	-7.595%	24	257	-90.548%
2025-12-22	7.9000	7.9000	7.9000	7.9000	+3.675%	1	233	-91.266%
2025-12-18	8.0000	8.0000	7.6200	7.6200	-3.909%	15	233	-90.945%
2025-12-17	7.9300	7.9300	7.9300	7.9300	+28.943%	6	232	-91.299%
2025-12-15	6.2500	6.2500	6.1500	6.1500	-6.107%	4	229	-88.780%
2025-12-12	6.8000	6.8000	6.5500	6.5500	-1.504%	23	228	-89.466%
2025-12-04	6.6500	6.6500	6.6500	6.6500	-5.000%	82	231	-89.624%
2025-12-03	6.9000	7.0000	6.9000	7.0000	+29.390%	122	184	-90.143%
2025-11-10	5.7000	5.7000	5.4100	5.4100	+14.376%	2	129	-87.246%
2025-11-04	4.7300	4.7300	4.7300	4.7300	-8.155%	1	128	-85.412%
2025-10-09	5.1500	5.1500	5.1500	5.1500	+24.096%	2	129	-86.602%
2025-10-01	4.6000	4.6000	4.1500	4.1500	-2.353%	13	127	-83.373%
2025-09-30	4.2500	4.2500	4.2500	4.2500	-35.115%	1	115	-83.765%
2025-09-19	6.5500	6.5500	6.5500	6.5500	+43.956%	49	114	-89.466%
2025-07-17	4.4500	4.6000	4.2000	4.5500	+12.346%	12	65	-84.835%
2025-07-16	4.0500	4.0500	4.0500	4.0500	-8.989%	3	58	-82.963%
2025-07-10	4.4500	4.4500	4.4500	4.4500	+78.715%	1	56	-84.494%
2025-06-25	2.3800	2.4900	2.3600	2.4900	-37.750%	8	56	-72.289%
2025-06-06	3.7500	4.0000	3.7500	4.0000	+8.108%	4	56	-82.750%
2025-06-05	3.5500	3.7000	3.5500	3.7000	+19.355%	2	56	-81.351%
2025-05-28	3.0500	3.1000	3.0500	3.1000	-17.333%	2	56	-77.742%
2025-05-13	3.7500	3.7500	3.7500	3.7500	+64.474%	1	56	-81.600%
2025-04-17	2.2800	2.2800	2.2800	2.2800	+31.792%	10	46	-69.737%
2025-04-09	1.5700	1.9000	1.5700	1.7300	-38.652%	3	46	-60.116%
2025-04-02	2.8200	2.8200	2.8200	2.8200	+20.513%	8	52	-75.532%
2025-04-01	2.3400	2.3400	2.3400	2.3400	-3.306%	8	52	-70.513%
2025-03-31	2.4200	2.4200	2.4200	2.4200	-41.404%	1	52	-71.488%
2025-03-24	4.0000	4.1300	3.8700	4.1300	+19.364%	46	52	-83.293%
2025-03-21	3.4900	3.4900	3.4600	3.4600	-36.976%	130	88	-80.058%
2025-03-07	5.4900	5.4900	5.4900	5.4900	-13.815%	48	112	-87.432%
2025-03-04	6.3700	6.3700	6.3700	6.3700	-51.000%	88	88	-89.168%
2025-02-19	13.0000	13.0000	13.0000	13.0000	0.000%	3	3	-94.692%