Dark

UAL20261218C165
UAL Dec 18 2026 165.00 Call (UAL261218C00165000)
option OPRA

EOD

Sep 11, 2026

0.3700-17.778%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3700	0.3700	0.3700	0.3700	-17.778%	1	410	0.000%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-26.230%	1	410	-17.778%
2026-09-03	0.4000	0.6100	0.4000	0.6100	+1.667%	181	411	-39.344%
2026-09-01	0.6000	0.6000	0.6000	0.6000	-57.447%	1	265	-38.333%
2026-08-26	1.4500	1.4500	1.4100	1.4100	+17.500%	2	265	-73.759%
2026-08-21	1.2000	1.2000	1.2000	1.2000	-24.528%	1	265	-69.167%
2026-08-19	1.6800	1.7500	1.5200	1.5900	-5.917%	34	264	-76.730%
2026-08-18	2.0100	2.0400	1.6800	1.6900	-24.215%	44	266	-78.107%
2026-08-17	2.6100	2.7500	2.2000	2.2300	-22.028%	137	265	-83.408%
2026-08-14	3.3500	3.4000	2.7300	2.8600	-12.000%	34	268	-87.063%
2026-08-13	3.4500	3.4500	3.2500	3.2500	+9.797%	2	280	-88.615%
2026-08-12	3.2000	3.2500	2.9600	2.9600	-17.778%	40	280	-87.500%
2026-08-11	3.6000	3.6000	3.6000	3.6000	-17.051%	2	280	-89.722%
2026-08-07	4.2500	4.4500	4.2500	4.3400	-7.265%	3	280	-91.475%
2026-08-03	4.6800	4.6800	4.6800	4.6800	+23.158%	2	279	-92.094%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-2.564%	1	281	-90.263%
2026-07-30	3.8500	3.9000	3.8500	3.9000	+16.418%	7	281	-90.513%
2026-07-27	3.3500	3.4500	3.3500	3.3500	+1.515%	3	282	-88.955%
2026-07-24	3.7000	3.7000	3.2000	3.3000	+6.452%	5	284	-88.788%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-21.519%	15	285	-88.065%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-9.404%	2	285	-90.633%
2026-07-13	4.6500	4.6500	4.3600	4.3600	-36.720%	2	287	-91.514%
2026-07-09	6.8900	6.8900	6.8900	6.8900	-27.853%	1	286	-94.630%
2026-06-30	9.5500	9.5500	9.5500	9.5500	+11.696%	3	286	-96.126%
2026-06-25	9.1300	9.1700	8.5500	8.5500	+67.647%	102	286	-95.673%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+8.511%	2	329	-92.745%
2026-06-22	4.7500	4.8500	4.7000	4.7000	-6.931%	9	329	-92.128%
2026-06-18	4.9500	5.0500	4.9500	5.0500	+12.222%	2	329	-92.673%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-12.621%	1	329	-91.778%
2026-06-16	5.1500	5.1500	5.1500	5.1500	+14.444%	15	329	-92.816%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	329	-91.778%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-9.474%	1	329	-91.395%
2026-05-27	4.8600	4.8600	4.7500	4.7500	+118.894%	128	329	-92.211%
2026-05-22	2.1700	2.1700	2.1700	2.1700	-3.982%	5	363	-82.949%
2026-05-11	2.2600	2.2600	2.2600	2.2600	-8.502%	100	363	-83.628%
2026-05-06	2.4000	2.4700	2.4000	2.4700	+38.764%	2	275	-85.020%
2026-05-05	1.7600	1.7800	1.7600	1.7800	+3.488%	2	276	-79.213%
2026-05-01	1.5800	2.0500	1.3900	1.7200	+22.857%	78	273	-78.488%
2026-04-30	1.5700	1.6000	1.3900	1.4000	+0.719%	24	273	-73.571%
2026-04-29	1.4400	1.4600	1.3900	1.3900	-8.553%	12	274	-73.381%
2026-04-28	1.6400	1.6600	1.5100	1.5200	-6.748%	22	272	-75.658%
2026-04-27	1.7000	1.7700	1.5100	1.6300	-4.678%	119	270	-77.301%
2026-04-24	1.7500	1.8100	1.5000	1.7100	-3.933%	34	276	-78.363%
2026-04-23	1.7000	1.9000	1.7000	1.7800	+8.537%	22	278	-79.213%
2026-04-22	1.7600	1.7800	1.6400	1.6400	-35.433%	4	264	-77.439%
2026-03-26	2.5400	2.5400	2.5400	2.5400	-14.765%	6	264	-85.433%
2026-03-23	2.9800	2.9800	2.9800	2.9800	-0.667%	6	264	-87.584%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-24.051%	1	258	-87.667%
2026-03-02	4.0000	4.0000	3.9500	3.9500	-46.112%	2	258	-90.633%
2026-02-18	7.3300	7.3300	7.3300	7.3300	+52.708%	1	259	-94.952%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-27.820%	1	259	-92.292%
2026-02-06	6.4000	6.6500	6.4000	6.6500	+101.515%	2	260	-94.436%
2026-01-29	3.6600	3.6600	3.3000	3.3000	-44.068%	2	258	-88.788%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-11.940%	1	260	-93.729%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+4.688%	2	261	-94.478%
2026-01-15	6.4000	6.4000	6.4000	6.4000	+7.563%	2	261	-94.219%
2026-01-14	5.9500	5.9500	5.9500	5.9500	-14.388%	15	261	-93.782%
2026-01-06	6.9200	7.0000	6.9200	6.9500	+6.107%	99	257	-94.676%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+10.084%	8	222	-94.351%
2025-12-31	5.9500	5.9500	5.9500	5.9500	+6.250%	9	222	-93.782%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-15.152%	7	222	-93.393%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-2.941%	1	222	-94.394%
2025-12-18	7.0000	7.0000	6.8000	6.8000	-1.449%	3	221	-94.559%
2025-12-17	6.9000	6.9000	6.9000	6.9000	+9.005%	1	219	-94.638%
2025-12-16	6.2500	6.3300	6.2500	6.3300	+17.877%	2	218	-94.155%
2025-12-15	5.4800	5.4800	5.3700	5.3700	-17.385%	2	218	-93.110%
2025-12-03	6.5400	6.5400	6.4000	6.5000	+34.021%	41	218	-94.308%
2025-11-25	4.9400	5.0000	4.8500	4.8500	+18.293%	70	217	-92.371%
2025-11-24	3.9800	4.1500	3.9300	4.1000	-1.914%	18	217	-90.976%
2025-11-21	4.1000	4.1800	4.1000	4.1800	-0.239%	2	216	-91.148%
2025-11-20	4.1500	4.1900	4.1500	4.1900	+24.332%	2	216	-91.169%
2025-11-18	3.3700	3.3700	3.3700	3.3700	-41.594%	1	216	-89.021%
2025-11-12	5.7700	5.7700	5.7700	5.7700	+29.663%	1	217	-93.588%
2025-11-07	4.4500	4.4500	4.4500	4.4500	-3.261%	1	217	-91.685%
2025-10-30	4.6000	4.6000	4.6000	4.6000	-17.117%	2	216	-91.957%
2025-10-09	5.5500	5.5500	5.5500	5.5500	+45.288%	1	216	-93.333%
2025-10-08	3.8200	3.8200	3.8200	3.8200	+7.606%	1	216	-90.314%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-37.719%	94	216	-89.577%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-9.524%	6	123	-93.509%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-13.699%	1	123	-94.127%
2025-09-11	7.3500	7.3500	7.3000	7.3000	+1.389%	8	123	-94.932%
2025-09-03	7.2000	7.2000	7.2000	7.2000	+13.386%	10	124	-94.861%
2025-08-29	6.3500	6.3500	6.3500	6.3500	-1.855%	1	114	-94.173%
2025-08-28	6.5800	6.5800	6.4700	6.4700	+37.660%	100	114	-94.281%
2025-08-12	4.7000	4.7000	4.7000	4.7000	+61.512%	1	34	-92.128%
2025-08-07	2.9100	2.9100	2.9100	2.9100	-18.028%	1	35	-87.285%
2025-07-22	3.5500	3.5500	3.5500	3.5500	+43.145%	1	35	-89.577%
2025-06-30	2.4800	2.4800	2.4800	2.4800	-29.143%	1	35	-85.081%
2025-06-11	3.4000	3.5000	3.4000	3.5000	-1.408%	2	34	-89.429%
2025-06-06	3.3500	3.5500	3.3500	3.5500	+5.970%	4	34	-89.577%
2025-06-05	3.1500	3.3500	3.1500	3.3500	-10.667%	2	33	-88.955%
2025-05-13	3.7500	3.7500	3.7500	3.7500	+5.634%	2	32	-90.133%
2025-05-12	3.5500	3.5500	3.5500	3.5500	+18.729%	1	33	-89.577%
2025-05-07	2.7900	2.9900	2.7900	2.9900	+46.569%	2	33	-87.625%
2025-04-17	2.0400	2.0400	2.0400	2.0400	-3.318%	1	32	-81.863%
2025-04-15	1.9900	2.1100	1.9900	2.1100	-24.911%	2	32	-82.464%
2025-04-02	2.6700	2.8100	2.6700	2.8100	-21.944%	2	32	-86.833%
2025-03-24	3.3200	3.6600	3.2900	3.6000	+16.129%	126	32	-89.722%
2025-03-12	3.3900	3.3900	3.1000	3.1000	-54.810%	2	101	-88.065%
2025-03-06	6.9000	6.9000	6.8600	6.8600	+10.645%	2	101	-94.606%
2025-03-04	6.7900	6.8500	6.2000	6.2000	-48.760%	90	101	-94.032%
2025-01-13	12.1000	12.1000	12.1000	12.1000	0.000%	13	13	-96.942%