Dark

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

Inactive

Jul 9, 2026

92.05+3.311%(+2.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	92.0500	92.0500	92.0500	92.0500	+3.311%	1	1,574	0.000%
2026-07-07	89.1000	89.1000	89.1000	89.1000	+5.071%	1	1,575	+3.311%
2026-06-24	84.8000	84.8000	84.8000	84.8000	+5.538%	1	1,575	+8.550%
2026-06-22	80.3500	80.3500	80.3500	80.3500	+35.269%	1	1,576	+14.561%
2026-05-06	59.9800	59.9800	59.4000	59.4000	-0.419%	2	1,577	+54.966%
2026-04-09	59.6500	59.6500	59.6500	59.6500	-1.438%	2	1,578	+54.317%
2026-04-08	60.5200	60.5200	60.5200	60.5200	+19.510%	1	1,578	+52.098%
2026-04-07	50.7000	50.7000	50.6400	50.6400	-10.467%	2	1,578	+81.773%
2026-03-25	56.5000	56.5600	56.5000	56.5600	+5.247%	6	1,577	+62.748%
2026-03-20	53.6900	54.0200	53.5500	53.7400	-2.574%	192	1,579	+71.288%
2026-03-10	55.2500	55.3000	55.0700	55.1600	+3.977%	10	1,572	+66.878%
2026-03-09	52.3100	53.1500	52.3100	53.0500	-17.290%	28	1,568	+73.516%
2026-03-03	64.0000	64.2200	63.8800	64.1400	-7.111%	52	1,554	+43.514%
2026-02-23	69.0000	69.0500	69.0000	69.0500	-2.609%	2	1,557	+33.309%
2026-02-13	70.9500	71.0900	70.9000	70.9000	+1.868%	72	1,582	+29.831%
2026-02-12	69.3500	69.6000	69.1500	69.6000	-7.570%	158	1,582	+32.256%
2026-02-11	75.4400	75.7900	75.2000	75.3000	-2.776%	134	1,589	+22.244%
2026-02-09	77.0400	77.5000	77.0400	77.4500	+0.129%	98	1,598	+18.851%
2026-02-06	77.3500	77.5500	77.1500	77.3500	+13.650%	154	1,572	+19.005%
2026-02-05	68.1800	68.1800	68.0000	68.0600	-1.576%	4	1,633	+35.248%
2026-02-04	68.9300	69.3400	68.6000	69.1500	-5.404%	156	1,633	+33.116%
2026-02-03	73.2000	73.2000	73.1000	73.1000	+5.483%	2	1,557	+25.923%
2026-02-02	69.3500	69.4300	69.3000	69.3000	+6.895%	10	1,558	+32.828%
2026-01-30	64.8800	64.8800	64.8300	64.8300	+0.356%	2	1,562	+41.987%
2026-01-29	64.6000	64.6000	64.6000	64.6000	-3.726%	2	1,563	+42.492%
2026-01-28	67.1700	67.1700	67.1000	67.1000	-10.114%	2	1,564	+37.183%
2025-12-17	74.4000	74.7000	74.4000	74.6500	+10.921%	180	1,565	+23.309%
2025-12-08	67.3000	67.3000	67.3000	67.3000	-0.148%	1	1,566	+36.776%
2025-12-02	67.1000	67.4000	66.6000	67.4000	+3.121%	14	1,567	+36.573%
2025-11-28	65.5500	65.5500	65.3600	65.3600	+4.426%	2	1,561	+40.835%
2025-11-25	62.2000	62.6000	61.8000	62.5900	+6.536%	18	1,562	+47.068%
2025-11-24	58.3500	58.7500	58.3500	58.7500	+3.161%	2	1,562	+56.681%
2025-11-21	56.9000	56.9500	56.9000	56.9500	+2.798%	2	1,561	+61.633%
2025-11-20	53.8500	55.4000	53.8500	55.4000	+0.727%	283	1,562	+66.155%
2025-11-18	55.0000	55.0000	55.0000	55.0000	-11.290%	5	1,443	+67.364%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+3.558%	1	1,448	+48.468%
2025-11-10	60.1000	60.1000	59.8700	59.8700	+0.588%	3	1,449	+53.750%
2025-10-16	59.5200	59.5200	59.5200	59.5200	-2.586%	3	1,449	+54.654%
2025-10-08	61.1000	61.1000	61.1000	61.1000	+2.003%	1	1,449	+50.655%
2025-10-07	59.9000	59.9000	59.9000	59.9000	-3.387%	1	1,449	+53.673%
2025-08-12	62.0000	62.0000	62.0000	62.0000	+23.260%	5	1,449	+48.468%
2025-08-04	50.3000	50.3300	50.2000	50.3000	-10.275%	67	1,454	+83.002%
2025-07-28	56.1000	56.1000	56.0600	56.0600	-0.125%	2	1,449	+64.199%
2025-07-18	56.2500	56.2500	56.1300	56.1300	+26.561%	2	1,451	+63.994%
2025-06-30	44.3500	44.3500	44.3500	44.3500	+12.563%	3	1,450	+107.554%
2025-06-13	39.4000	39.4000	39.4000	39.4000	-20.000%	2	1,450	+133.629%
2025-06-09	49.2500	49.2500	49.2500	49.2500	+37.072%	1	1,451	+86.904%
2025-04-28	35.9000	35.9300	35.9000	35.9300	+7.833%	2	1,452	+156.193%
2025-04-14	33.2600	33.4700	33.2500	33.3200	+22.952%	62	1,452	+176.261%
2025-04-09	27.1000	27.1000	27.0900	27.1000	-27.482%	36	1,448	+239.668%
2025-03-28	37.1000	37.4300	37.1000	37.3700	-18.228%	168	1,412	+146.321%
2025-03-25	45.7500	45.7500	45.7000	45.7000	-0.436%	2	1,394	+101.422%
2025-03-24	45.9000	45.9000	45.9000	45.9000	+12.225%	1	1,393	+100.545%
2025-03-17	41.1000	41.1000	40.9000	40.9000	+2.250%	2	1,392	+125.061%
2025-03-14	40.0000	40.0000	40.0000	40.0000	-5.993%	2	1,392	+130.125%
2025-03-11	41.9500	42.5500	41.9500	42.5500	-8.730%	3	1,391	+116.334%
2025-03-07	50.4900	50.4900	46.6200	46.6200	-16.302%	6	1,390	+97.447%
2025-03-06	55.5800	55.7000	55.5800	55.7000	+2.390%	10	1,392	+65.260%
2025-03-05	54.5000	54.5000	54.4000	54.4000	+7.616%	10	1,392	+69.210%
2025-03-04	50.4500	50.6600	50.4000	50.5500	-13.590%	66	1,387	+82.097%
2025-03-03	59.8000	59.9000	58.5000	58.5000	+0.515%	34	1,357	+57.350%
2025-02-28	59.2500	59.3500	58.1000	58.2000	-2.757%	584	1,342	+58.162%
2025-02-27	61.2500	61.2500	59.8500	59.8500	-4.469%	20	1,200	+53.801%
2025-02-26	63.8000	63.8000	62.3500	62.6500	+1.457%	42	1,190	+46.927%
2025-02-24	61.1000	62.7400	60.8500	61.7500	-7.491%	106	1,169	+49.069%
2025-02-21	67.0000	67.0000	66.7500	66.7500	+10.917%	40	1,116	+37.903%
2024-11-22	60.1800	60.1800	60.1800	60.1800	-0.017%	2	1,106	+52.958%
2024-11-21	60.1900	60.1900	60.1900	60.1900	+6.815%	3	1,110	+52.932%
2024-11-15	58.6000	58.6000	56.3500	56.3500	-3.593%	10	1,110	+63.354%
2024-11-14	58.7000	58.7000	58.4500	58.4500	+3.727%	2	1,109	+57.485%
2024-11-13	57.4000	57.4000	56.3500	56.3500	+3.394%	2	1,108	+63.354%
2024-11-12	54.5500	54.5500	54.5000	54.5000	-2.154%	2	1,108	+68.899%
2024-11-11	55.4000	55.8000	55.4000	55.7000	+10.626%	26	1,107	+65.260%
2024-11-06	50.3500	50.3500	50.3500	50.3500	+8.630%	2	1,094	+82.820%
2024-11-01	46.3500	46.3500	46.3500	46.3500	+14.022%	2	1,094	+98.598%
2024-10-22	40.6500	40.6500	40.6500	40.6500	+0.619%	2	1,095	+126.445%
2024-10-21	40.4000	40.4000	40.4000	40.4000	+2.721%	1	1,097	+127.847%
2024-10-16	39.0000	39.3300	39.0000	39.3300	+25.856%	3	1,097	+134.045%
2024-10-15	31.2500	31.2500	31.2500	31.2500	+3.306%	1	1,099	+194.560%
2024-10-14	30.2500	30.2500	30.2500	30.2500	+4.491%	3	1,100	+204.298%
2024-10-11	28.9500	28.9500	28.9500	28.9500	+5.082%	6	1,103	+217.962%
2024-10-07	27.5500	27.5500	27.5500	27.5500	+5.758%	3	1,106	+234.120%
2024-10-04	25.6000	26.0500	25.6000	26.0500	+8.542%	4	1,109	+253.359%
2024-10-01	24.0000	24.0000	24.0000	24.0000	-10.481%	2	1,111	+283.542%
2024-09-27	26.8100	26.8100	26.8100	26.8100	+1.170%	2	1,113	+243.342%
2024-09-26	25.0600	26.5000	25.0600	26.5000	+17.517%	32	1,114	+247.358%
2024-09-25	22.5500	22.5500	22.5500	22.5500	+9.466%	1	1,119	+308.204%
2024-09-23	20.6000	20.6000	20.6000	20.6000	-4.630%	1	1,120	+346.845%
2024-09-18	21.6000	21.6000	21.6000	21.6000	-1.370%	3	1,120	+326.157%
2024-09-17	21.6000	21.9000	21.6000	21.9000	+18.378%	2	1,120	+320.320%
2024-09-12	18.5500	18.5500	18.5000	18.5000	+3.933%	3	1,121	+397.568%
2024-09-09	17.8000	17.8000	17.8000	17.8000	+14.103%	2	1,121	+417.135%
2024-09-05	14.8500	15.6000	14.8500	15.6000	+12.392%	2	1,121	+490.064%
2024-09-03	13.8800	13.8800	13.8800	13.8800	+1.166%	1	1,121	+563.184%
2024-08-30	13.7000	13.7200	13.7000	13.7200	+3.939%	160	1,165	+570.918%
2024-08-29	12.9500	13.2000	12.9500	13.2000	+8.197%	84	1,165	+597.348%
2024-08-28	12.2000	12.2000	12.2000	12.2000	-7.576%	5	1,151	+654.508%
2024-08-27	13.1000	13.2000	13.1000	13.2000	-0.752%	76	1,151	+597.348%
2024-08-23	13.2000	13.3000	13.2000	13.3000	+7.258%	24	1,176	+592.105%
2024-08-16	12.4000	12.4000	12.4000	12.4000	-6.061%	142	1,188	+642.339%
2024-08-15	13.2000	13.2000	13.2000	13.2000	+13.793%	7	1,127	+597.348%
2024-08-14	11.6000	11.6000	11.6000	11.6000	-1.277%	1	1,134	+693.534%
2024-08-13	11.9000	11.9000	11.7500	11.7500	-6.746%	3	1,134	+683.404%
2024-08-09	12.5000	12.6000	12.5000	12.6000	+13.004%	50	1,132	+630.556%
2024-08-07	11.1500	11.1500	11.1500	11.1500	+0.450%	10	1,126	+725.561%
2024-08-06	11.2000	11.2500	11.1000	11.1000	+2.304%	1,008	1,126	+729.279%
2024-08-05	10.9500	10.9500	10.8500	10.8500	-7.027%	4	125	+748.387%
2024-08-02	11.6500	11.7500	11.2500	11.6700	-8.828%	21	125	+688.775%
2024-08-01	12.8000	12.8000	12.8000	12.8000	-24.036%	1	124	+619.141%
2024-07-22	16.8500	16.8500	16.8500	16.8500	+5.181%	1	123	+446.291%
2024-07-18	17.8800	17.8800	16.0200	16.0200	+7.014%	3	123	+474.594%
2024-07-11	14.0000	14.9700	14.0000	14.9700	-8.440%	20	122	+514.896%
2024-07-08	16.4500	16.4500	16.3500	16.3500	-2.679%	4	118	+462.997%
2024-07-05	16.8000	16.8000	16.8000	16.8000	-6.145%	2	118	+447.917%
2024-06-24	17.9000	17.9000	17.9000	17.9000	+1.705%	1	117	+414.246%
2024-06-21	17.6000	17.6000	17.6000	17.6000	-4.865%	2	116	+423.011%
2024-06-14	18.5000	18.5000	18.5000	18.5000	-13.953%	56	115	+397.568%
2024-06-11	21.5000	21.5000	21.5000	21.5000	-0.232%	1	87	+328.140%
2024-06-05	21.1000	21.5500	21.1000	21.5500	+10.513%	4	86	+327.146%
2024-05-29	19.5000	19.5000	19.5000	19.5000	-3.941%	3	89	+372.051%
2024-05-28	20.3000	20.3000	20.3000	20.3000	-3.333%	1	89	+353.448%
2024-05-24	21.0000	21.0000	21.0000	21.0000	0.000%	2	90	+338.333%
2024-05-23	21.0000	21.0000	21.0000	21.0000	-10.064%	1	90	+338.333%
2024-05-13	23.4000	23.4000	23.3500	23.3500	+1.522%	2	90	+294.218%
2024-05-06	23.0000	23.0000	23.0000	23.0000	+9.524%	1	92	+300.217%
2024-04-30	21.0000	21.0000	21.0000	21.0000	-6.625%	1	92	+338.333%
2024-04-26	22.4900	22.4900	22.4900	22.4900	+0.852%	6	93	+309.293%
2024-04-25	22.3000	22.3000	22.3000	22.3000	-2.832%	1	92	+312.780%
2024-04-22	19.5000	23.0000	19.5000	22.9500	+10.602%	5	92	+301.089%
2024-04-19	22.9000	22.9000	20.7500	20.7500	-5.682%	2	96	+343.614%
2024-04-18	21.0000	22.0000	21.0000	22.0000	+13.990%	2	98	+318.409%
2024-04-17	16.3000	19.3000	14.5500	19.3000	+44.030%	12	100	+376.943%
2024-04-15	13.4000	13.5400	13.4000	13.4000	-1.832%	3	109	+586.940%
2024-04-12	13.5000	14.1000	13.5000	13.6500	-5.862%	6	108	+574.359%
2024-04-08	14.5000	14.5000	14.5000	14.5000	-3.974%	1	109	+534.828%
2024-04-04	15.5000	15.5000	15.1000	15.1000	-11.953%	2	109	+509.603%
2024-03-27	17.2500	17.5500	17.1500	17.1500	+3.939%	3	109	+436.735%
2024-03-26	16.5000	16.5000	16.5000	16.5000	-4.070%	1	110	+457.879%
2024-03-21	17.0500	17.2000	16.7500	17.2000	+4.242%	3	110	+435.174%
2024-03-20	16.0000	16.5000	15.3000	16.5000	+10.368%	22	111	+457.879%
2024-03-18	14.9500	14.9500	14.9500	14.9500	+2.538%	1	133	+515.719%
2024-03-15	15.0000	15.0000	14.5800	14.5800	+4.143%	12	128	+531.344%
2024-03-14	14.0000	14.0000	14.0000	14.0000	+0.647%	1	128	+557.500%
2024-03-13	13.9100	13.9100	13.9100	13.9100	+4.195%	1	129	+561.754%
2024-03-12	13.5000	13.5500	13.2300	13.3500	-9.614%	32	130	+589.513%
2024-03-11	14.7700	14.7700	14.7700	14.7700	-0.872%	1	113	+523.223%
2024-03-08	14.9200	14.9200	14.9000	14.9000	+1.017%	4	112	+517.785%
2024-03-05	14.7500	14.7500	14.7500	14.7500	-7.233%	1	112	+524.068%
2024-03-04	15.5000	15.9000	14.9600	15.9000	-3.927%	3	113	+478.931%
2024-02-29	16.5000	16.5500	16.5000	16.5500	+1.846%	2	113	+456.193%
2024-02-27	16.4600	16.4600	16.2500	16.2500	-4.412%	11	115	+466.462%
2024-02-26	17.0000	17.0000	17.0000	17.0000	+1.493%	1	104	+441.471%
2024-02-23	16.6000	16.7500	16.6000	16.7500	+1.147%	4	105	+449.552%
2024-02-22	16.0000	16.9100	16.0000	16.5600	+6.839%	21	106	+455.857%
2024-02-21	15.5000	15.5000	15.5000	15.5000	+3.333%	6	118	+493.871%
2024-02-20	14.5000	15.0000	14.5000	15.0000	+10.294%	6	118	+513.667%
2024-02-16	14.5000	14.5000	13.6000	13.6000	-10.526%	4	119	+576.838%
2024-02-15	15.1500	15.2000	15.1500	15.2000	+2.703%	2	119	+505.592%
2024-02-14	14.5000	14.8000	14.5000	14.8000	+10.037%	2	119	+521.959%
2024-02-13	13.5000	13.6700	13.4500	13.4500	-7.241%	6	120	+584.387%
2024-02-12	12.0000	15.0000	12.0000	14.5000	+1.754%	9	115	+534.828%
2024-02-09	14.4000	14.4000	13.5000	14.2500	+6.742%	6	117	+545.965%
2024-02-08	13.5500	13.5500	12.6500	13.3500	-1.111%	7	121	+589.513%
2024-02-07	13.4500	13.6500	13.1500	13.5000	-2.174%	17	117	+581.852%
2024-02-06	13.5000	14.5000	13.3500	13.8000	+2.222%	107	108	+567.029%
2024-01-23	13.5000	13.5000	13.5000	13.5000	-0.369%	2	5	+581.852%
2024-01-22	13.5500	13.5500	13.5500	13.5500	-5.575%	1	3	+579.336%
2024-01-16	14.3500	14.3500	14.3500	14.3500	-9.862%	1	2	+541.463%
2024-01-09	15.9200	15.9200	15.9200	15.9200	0.000%	1	1	+478.204%