Dark

UAL20261218C40
UAL Dec 18 2026 40.00 Call (UAL261218C00040000)
option OPRA

Inactive

Aug 14, 2026

86.32-6.225%(-5.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	86.3200	86.3200	86.3200	86.3200	-6.225%	1	1,574	0.000%
2026-07-09	92.0500	92.0500	92.0500	92.0500	+3.311%	1	1,574	-6.225%
2026-07-07	89.1000	89.1000	89.1000	89.1000	+5.071%	1	1,575	-3.120%
2026-06-24	84.8000	84.8000	84.8000	84.8000	+5.538%	1	1,575	+1.792%
2026-06-22	80.3500	80.3500	80.3500	80.3500	+35.269%	1	1,576	+7.430%
2026-05-06	59.9800	59.9800	59.4000	59.4000	-0.419%	2	1,577	+45.320%
2026-04-09	59.6500	59.6500	59.6500	59.6500	-1.438%	2	1,578	+44.711%
2026-04-08	60.5200	60.5200	60.5200	60.5200	+19.510%	1	1,578	+42.631%
2026-04-07	50.7000	50.7000	50.6400	50.6400	-10.467%	2	1,578	+70.458%
2026-03-25	56.5000	56.5600	56.5000	56.5600	+5.247%	6	1,577	+52.617%
2026-03-20	53.6900	54.0200	53.5500	53.7400	-2.574%	192	1,579	+60.625%
2026-03-10	55.2500	55.3000	55.0700	55.1600	+3.977%	10	1,572	+56.490%
2026-03-09	52.3100	53.1500	52.3100	53.0500	-17.290%	28	1,568	+62.714%
2026-03-03	64.0000	64.2200	63.8800	64.1400	-7.111%	52	1,554	+34.581%
2026-02-23	69.0000	69.0500	69.0000	69.0500	-2.609%	2	1,557	+25.011%
2026-02-13	70.9500	71.0900	70.9000	70.9000	+1.868%	72	1,582	+21.749%
2026-02-12	69.3500	69.6000	69.1500	69.6000	-7.570%	158	1,582	+24.023%
2026-02-11	75.4400	75.7900	75.2000	75.3000	-2.776%	134	1,589	+14.635%
2026-02-09	77.0400	77.5000	77.0400	77.4500	+0.129%	98	1,598	+11.453%
2026-02-06	77.3500	77.5500	77.1500	77.3500	+13.650%	154	1,572	+11.597%
2026-02-05	68.1800	68.1800	68.0000	68.0600	-1.576%	4	1,633	+26.829%
2026-02-04	68.9300	69.3400	68.6000	69.1500	-5.404%	156	1,633	+24.830%
2026-02-03	73.2000	73.2000	73.1000	73.1000	+5.483%	2	1,557	+18.085%
2026-02-02	69.3500	69.4300	69.3000	69.3000	+6.895%	10	1,558	+24.560%
2026-01-30	64.8800	64.8800	64.8300	64.8300	+0.356%	2	1,562	+33.148%
2026-01-29	64.6000	64.6000	64.6000	64.6000	-3.726%	2	1,563	+33.622%
2026-01-28	67.1700	67.1700	67.1000	67.1000	-10.114%	2	1,564	+28.644%
2025-12-17	74.4000	74.7000	74.4000	74.6500	+10.921%	180	1,565	+15.633%
2025-12-08	67.3000	67.3000	67.3000	67.3000	-0.148%	1	1,566	+28.262%
2025-12-02	67.1000	67.4000	66.6000	67.4000	+3.121%	14	1,567	+28.071%
2025-11-28	65.5500	65.5500	65.3600	65.3600	+4.426%	2	1,561	+32.069%
2025-11-25	62.2000	62.6000	61.8000	62.5900	+6.536%	18	1,562	+37.913%
2025-11-24	58.3500	58.7500	58.3500	58.7500	+3.161%	2	1,562	+46.928%
2025-11-21	56.9000	56.9500	56.9000	56.9500	+2.798%	2	1,561	+51.572%
2025-11-20	53.8500	55.4000	53.8500	55.4000	+0.727%	283	1,562	+55.812%
2025-11-18	55.0000	55.0000	55.0000	55.0000	-11.290%	5	1,443	+56.945%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+3.558%	1	1,448	+39.226%
2025-11-10	60.1000	60.1000	59.8700	59.8700	+0.588%	3	1,449	+44.179%
2025-10-16	59.5200	59.5200	59.5200	59.5200	-2.586%	3	1,449	+45.027%
2025-10-08	61.1000	61.1000	61.1000	61.1000	+2.003%	1	1,449	+41.277%
2025-10-07	59.9000	59.9000	59.9000	59.9000	-3.387%	1	1,449	+44.107%
2025-08-12	62.0000	62.0000	62.0000	62.0000	+23.260%	5	1,449	+39.226%
2025-08-04	50.3000	50.3300	50.2000	50.3000	-10.275%	67	1,454	+71.610%
2025-07-28	56.1000	56.1000	56.0600	56.0600	-0.125%	2	1,449	+53.978%
2025-07-18	56.2500	56.2500	56.1300	56.1300	+26.561%	2	1,451	+53.786%
2025-06-30	44.3500	44.3500	44.3500	44.3500	+12.563%	3	1,450	+94.634%
2025-06-13	39.4000	39.4000	39.4000	39.4000	-20.000%	2	1,450	+119.086%
2025-06-09	49.2500	49.2500	49.2500	49.2500	+37.072%	1	1,451	+75.269%
2025-04-28	35.9000	35.9300	35.9000	35.9300	+7.833%	2	1,452	+140.245%
2025-04-14	33.2600	33.4700	33.2500	33.3200	+22.952%	62	1,452	+159.064%
2025-04-09	27.1000	27.1000	27.0900	27.1000	-27.482%	36	1,448	+218.524%
2025-03-28	37.1000	37.4300	37.1000	37.3700	-18.228%	168	1,412	+130.987%
2025-03-25	45.7500	45.7500	45.7000	45.7000	-0.436%	2	1,394	+88.884%
2025-03-24	45.9000	45.9000	45.9000	45.9000	+12.225%	1	1,393	+88.061%
2025-03-17	41.1000	41.1000	40.9000	40.9000	+2.250%	2	1,392	+111.051%
2025-03-14	40.0000	40.0000	40.0000	40.0000	-5.993%	2	1,392	+115.800%
2025-03-11	41.9500	42.5500	41.9500	42.5500	-8.730%	3	1,391	+102.867%
2025-03-07	50.4900	50.4900	46.6200	46.6200	-16.302%	6	1,390	+85.157%
2025-03-06	55.5800	55.7000	55.5800	55.7000	+2.390%	10	1,392	+54.973%
2025-03-05	54.5000	54.5000	54.4000	54.4000	+7.616%	10	1,392	+58.676%
2025-03-04	50.4500	50.6600	50.4000	50.5500	-13.590%	66	1,387	+70.762%
2025-03-03	59.8000	59.9000	58.5000	58.5000	+0.515%	34	1,357	+47.556%
2025-02-28	59.2500	59.3500	58.1000	58.2000	-2.757%	584	1,342	+48.316%
2025-02-27	61.2500	61.2500	59.8500	59.8500	-4.469%	20	1,200	+44.227%
2025-02-26	63.8000	63.8000	62.3500	62.6500	+1.457%	42	1,190	+37.781%
2025-02-24	61.1000	62.7400	60.8500	61.7500	-7.491%	106	1,169	+39.789%
2025-02-21	67.0000	67.0000	66.7500	66.7500	+10.917%	40	1,116	+29.318%
2024-11-22	60.1800	60.1800	60.1800	60.1800	-0.017%	2	1,106	+43.436%
2024-11-21	60.1900	60.1900	60.1900	60.1900	+6.815%	3	1,110	+43.413%
2024-11-15	58.6000	58.6000	56.3500	56.3500	-3.593%	10	1,110	+53.185%
2024-11-14	58.7000	58.7000	58.4500	58.4500	+3.727%	2	1,109	+47.682%
2024-11-13	57.4000	57.4000	56.3500	56.3500	+3.394%	2	1,108	+53.185%
2024-11-12	54.5500	54.5500	54.5000	54.5000	-2.154%	2	1,108	+58.385%
2024-11-11	55.4000	55.8000	55.4000	55.7000	+10.626%	26	1,107	+54.973%
2024-11-06	50.3500	50.3500	50.3500	50.3500	+8.630%	2	1,094	+71.440%
2024-11-01	46.3500	46.3500	46.3500	46.3500	+14.022%	2	1,094	+86.235%
2024-10-22	40.6500	40.6500	40.6500	40.6500	+0.619%	2	1,095	+112.349%
2024-10-21	40.4000	40.4000	40.4000	40.4000	+2.721%	1	1,097	+113.663%
2024-10-16	39.0000	39.3300	39.0000	39.3300	+25.856%	3	1,097	+119.476%
2024-10-15	31.2500	31.2500	31.2500	31.2500	+3.306%	1	1,099	+176.224%
2024-10-14	30.2500	30.2500	30.2500	30.2500	+4.491%	3	1,100	+185.355%
2024-10-11	28.9500	28.9500	28.9500	28.9500	+5.082%	6	1,103	+198.169%
2024-10-07	27.5500	27.5500	27.5500	27.5500	+5.758%	3	1,106	+213.321%
2024-10-04	25.6000	26.0500	25.6000	26.0500	+8.542%	4	1,109	+231.363%
2024-10-01	24.0000	24.0000	24.0000	24.0000	-10.481%	2	1,111	+259.667%
2024-09-27	26.8100	26.8100	26.8100	26.8100	+1.170%	2	1,113	+221.969%
2024-09-26	25.0600	26.5000	25.0600	26.5000	+17.517%	32	1,114	+225.736%
2024-09-25	22.5500	22.5500	22.5500	22.5500	+9.466%	1	1,119	+282.794%
2024-09-23	20.6000	20.6000	20.6000	20.6000	-4.630%	1	1,120	+319.029%
2024-09-18	21.6000	21.6000	21.6000	21.6000	-1.370%	3	1,120	+299.630%
2024-09-17	21.6000	21.9000	21.6000	21.9000	+18.378%	2	1,120	+294.155%
2024-09-12	18.5500	18.5500	18.5000	18.5000	+3.933%	3	1,121	+366.595%
2024-09-09	17.8000	17.8000	17.8000	17.8000	+14.103%	2	1,121	+384.944%
2024-09-05	14.8500	15.6000	14.8500	15.6000	+12.392%	2	1,121	+453.333%
2024-09-03	13.8800	13.8800	13.8800	13.8800	+1.166%	1	1,121	+521.902%
2024-08-30	13.7000	13.7200	13.7000	13.7200	+3.939%	160	1,165	+529.155%
2024-08-29	12.9500	13.2000	12.9500	13.2000	+8.197%	84	1,165	+553.939%
2024-08-28	12.2000	12.2000	12.2000	12.2000	-7.576%	5	1,151	+607.541%
2024-08-27	13.1000	13.2000	13.1000	13.2000	-0.752%	76	1,151	+553.939%
2024-08-23	13.2000	13.3000	13.2000	13.3000	+7.258%	24	1,176	+549.023%
2024-08-16	12.4000	12.4000	12.4000	12.4000	-6.061%	142	1,188	+596.129%
2024-08-15	13.2000	13.2000	13.2000	13.2000	+13.793%	7	1,127	+553.939%
2024-08-14	11.6000	11.6000	11.6000	11.6000	-1.277%	1	1,134	+644.138%
2024-08-13	11.9000	11.9000	11.7500	11.7500	-6.746%	3	1,134	+634.638%
2024-08-09	12.5000	12.6000	12.5000	12.6000	+13.004%	50	1,132	+585.079%
2024-08-07	11.1500	11.1500	11.1500	11.1500	+0.450%	10	1,126	+674.170%
2024-08-06	11.2000	11.2500	11.1000	11.1000	+2.304%	1,008	1,126	+677.658%
2024-08-05	10.9500	10.9500	10.8500	10.8500	-7.027%	4	125	+695.576%
2024-08-02	11.6500	11.7500	11.2500	11.6700	-8.828%	21	125	+639.674%
2024-08-01	12.8000	12.8000	12.8000	12.8000	-24.036%	1	124	+574.375%
2024-07-22	16.8500	16.8500	16.8500	16.8500	+5.181%	1	123	+412.285%
2024-07-18	17.8800	17.8800	16.0200	16.0200	+7.014%	3	123	+438.826%
2024-07-11	14.0000	14.9700	14.0000	14.9700	-8.440%	20	122	+476.620%
2024-07-08	16.4500	16.4500	16.3500	16.3500	-2.679%	4	118	+427.951%
2024-07-05	16.8000	16.8000	16.8000	16.8000	-6.145%	2	118	+413.810%
2024-06-24	17.9000	17.9000	17.9000	17.9000	+1.705%	1	117	+382.235%
2024-06-21	17.6000	17.6000	17.6000	17.6000	-4.865%	2	116	+390.455%
2024-06-14	18.5000	18.5000	18.5000	18.5000	-13.953%	56	115	+366.595%
2024-06-11	21.5000	21.5000	21.5000	21.5000	-0.232%	1	87	+301.488%
2024-06-05	21.1000	21.5500	21.1000	21.5500	+10.513%	4	86	+300.557%
2024-05-29	19.5000	19.5000	19.5000	19.5000	-3.941%	3	89	+342.667%
2024-05-28	20.3000	20.3000	20.3000	20.3000	-3.333%	1	89	+325.222%
2024-05-24	21.0000	21.0000	21.0000	21.0000	0.000%	2	90	+311.048%
2024-05-23	21.0000	21.0000	21.0000	21.0000	-10.064%	1	90	+311.048%
2024-05-13	23.4000	23.4000	23.3500	23.3500	+1.522%	2	90	+269.679%
2024-05-06	23.0000	23.0000	23.0000	23.0000	+9.524%	1	92	+275.304%
2024-04-30	21.0000	21.0000	21.0000	21.0000	-6.625%	1	92	+311.048%
2024-04-26	22.4900	22.4900	22.4900	22.4900	+0.852%	6	93	+283.815%
2024-04-25	22.3000	22.3000	22.3000	22.3000	-2.832%	1	92	+287.085%
2024-04-22	19.5000	23.0000	19.5000	22.9500	+10.602%	5	92	+276.122%
2024-04-19	22.9000	22.9000	20.7500	20.7500	-5.682%	2	96	+316.000%
2024-04-18	21.0000	22.0000	21.0000	22.0000	+13.990%	2	98	+292.364%
2024-04-17	16.3000	19.3000	14.5500	19.3000	+44.030%	12	100	+347.254%
2024-04-15	13.4000	13.5400	13.4000	13.4000	-1.832%	3	109	+544.179%
2024-04-12	13.5000	14.1000	13.5000	13.6500	-5.862%	6	108	+532.381%
2024-04-08	14.5000	14.5000	14.5000	14.5000	-3.974%	1	109	+495.310%
2024-04-04	15.5000	15.5000	15.1000	15.1000	-11.953%	2	109	+471.656%
2024-03-27	17.2500	17.5500	17.1500	17.1500	+3.939%	3	109	+403.324%
2024-03-26	16.5000	16.5000	16.5000	16.5000	-4.070%	1	110	+423.152%
2024-03-21	17.0500	17.2000	16.7500	17.2000	+4.242%	3	110	+401.860%
2024-03-20	16.0000	16.5000	15.3000	16.5000	+10.368%	22	111	+423.152%
2024-03-18	14.9500	14.9500	14.9500	14.9500	+2.538%	1	133	+477.391%
2024-03-15	15.0000	15.0000	14.5800	14.5800	+4.143%	12	128	+492.044%
2024-03-14	14.0000	14.0000	14.0000	14.0000	+0.647%	1	128	+516.571%
2024-03-13	13.9100	13.9100	13.9100	13.9100	+4.195%	1	129	+520.561%
2024-03-12	13.5000	13.5500	13.2300	13.3500	-9.614%	32	130	+546.592%
2024-03-11	14.7700	14.7700	14.7700	14.7700	-0.872%	1	113	+484.428%
2024-03-08	14.9200	14.9200	14.9000	14.9000	+1.017%	4	112	+479.329%
2024-03-05	14.7500	14.7500	14.7500	14.7500	-7.233%	1	112	+485.220%
2024-03-04	15.5000	15.9000	14.9600	15.9000	-3.927%	3	113	+442.893%
2024-02-29	16.5000	16.5500	16.5000	16.5500	+1.846%	2	113	+421.571%
2024-02-27	16.4600	16.4600	16.2500	16.2500	-4.412%	11	115	+431.200%
2024-02-26	17.0000	17.0000	17.0000	17.0000	+1.493%	1	104	+407.765%
2024-02-23	16.6000	16.7500	16.6000	16.7500	+1.147%	4	105	+415.343%
2024-02-22	16.0000	16.9100	16.0000	16.5600	+6.839%	21	106	+421.256%
2024-02-21	15.5000	15.5000	15.5000	15.5000	+3.333%	6	118	+456.903%
2024-02-20	14.5000	15.0000	14.5000	15.0000	+10.294%	6	118	+475.467%
2024-02-16	14.5000	14.5000	13.6000	13.6000	-10.526%	4	119	+534.706%
2024-02-15	15.1500	15.2000	15.1500	15.2000	+2.703%	2	119	+467.895%
2024-02-14	14.5000	14.8000	14.5000	14.8000	+10.037%	2	119	+483.243%
2024-02-13	13.5000	13.6700	13.4500	13.4500	-7.241%	6	120	+541.784%
2024-02-12	12.0000	15.0000	12.0000	14.5000	+1.754%	9	115	+495.310%
2024-02-09	14.4000	14.4000	13.5000	14.2500	+6.742%	6	117	+505.754%
2024-02-08	13.5500	13.5500	12.6500	13.3500	-1.111%	7	121	+546.592%
2024-02-07	13.4500	13.6500	13.1500	13.5000	-2.174%	17	117	+539.407%
2024-02-06	13.5000	14.5000	13.3500	13.8000	+2.222%	107	108	+525.507%
2024-01-23	13.5000	13.5000	13.5000	13.5000	-0.369%	2	5	+539.407%
2024-01-22	13.5500	13.5500	13.5500	13.5500	-5.575%	1	3	+537.048%
2024-01-16	14.3500	14.3500	14.3500	14.3500	-9.862%	1	2	+501.533%
2024-01-09	15.9200	15.9200	15.9200	15.9200	0.000%	1	1	+442.211%