Dark

UAL20261218C42
UAL Dec 18 2026 42.00 Call (UAL261218C00042000)
option OPRA

Inactive

Dec 8, 2025

65.50+1.002%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-08	65.5000	65.5000	65.5000	65.5000	+1.002%	5	252	0.000%
2025-12-02	65.2500	65.2500	64.8500	64.8500	+108.186%	8	252	+1.002%
2025-04-21	31.1500	31.1500	31.1500	31.1500	-13.472%	2	252	+110.273%
2025-04-16	33.8000	36.0000	33.8000	36.0000	+2.418%	2	251	+81.944%
2025-03-31	35.1500	35.1500	35.1500	35.1500	-13.317%	1	251	+86.344%
2025-03-27	40.5500	40.5500	40.5500	40.5500	+6.291%	1	251	+61.529%
2025-03-17	38.1500	38.1500	38.1500	38.1500	-7.065%	10	251	+71.691%
2025-03-11	40.9500	41.1000	40.9000	41.0500	-21.884%	4	251	+59.562%
2025-03-06	52.8000	52.8000	52.5000	52.5500	-1.684%	22	240	+24.643%
2025-03-05	53.0500	53.4500	52.9500	53.4500	+6.900%	22	240	+22.544%
2025-03-04	51.5000	51.5000	50.0000	50.0000	-14.457%	2	229	+31.000%
2025-02-27	57.6000	58.5000	57.4500	58.4500	-0.595%	13	229	+12.062%
2025-02-25	58.5000	58.9500	58.3000	58.8000	-4.545%	26	222	+11.395%
2025-02-24	62.1500	62.4500	61.6000	61.6000	-5.521%	84	214	+6.331%
2025-02-21	65.3000	65.3000	65.1000	65.2000	-4.678%	8	172	+0.460%
2025-02-20	68.5000	68.5000	68.4000	68.4000	-4.469%	2	170	-4.240%
2025-01-22	71.6000	71.6000	71.6000	71.6000	0.000%	1	169	-8.520%
2025-01-16	71.5500	71.6000	71.5500	71.6000	+17.089%	30	169	-8.520%
2024-12-16	61.1500	61.1500	61.1500	61.1500	-0.245%	1	169	+7.114%
2024-11-25	61.3000	61.3000	61.3000	61.3000	+8.978%	1	169	+6.852%
2024-11-15	55.8000	56.2500	55.7000	56.2500	-1.055%	116	170	+16.444%
2024-11-14	56.6500	57.3000	56.5000	56.8500	+6.961%	14	141	+15.215%
2024-11-13	53.1500	53.1500	53.1500	53.1500	-1.847%	30	134	+23.236%
2024-11-11	53.8500	54.3500	53.8500	54.1500	+25.347%	64	134	+20.960%
2024-11-04	43.2000	43.2000	43.2000	43.2000	+11.398%	1	122	+51.620%
2024-10-24	38.7800	38.7800	38.7800	38.7800	+29.656%	1	122	+68.901%
2024-10-15	29.9100	29.9100	29.9100	29.9100	+20.751%	1	122	+118.990%
2024-10-04	24.7700	24.7700	24.7700	24.7700	+1.475%	2	123	+164.433%
2024-09-26	24.4100	24.4100	24.4100	24.4100	+26.411%	1	123	+168.333%
2024-09-20	19.3100	19.3100	19.3100	19.3100	-3.450%	2	123	+239.202%
2024-09-17	20.0000	20.0000	20.0000	20.0000	+14.943%	4	123	+227.500%
2024-09-13	17.4000	17.4000	17.4000	17.4000	+8.075%	10	127	+276.437%
2024-09-10	16.1000	16.1000	16.1000	16.1000	-3.593%	1	127	+306.832%
2024-09-09	16.7000	16.7000	16.7000	16.7000	+32.016%	1	126	+292.216%
2024-08-30	12.6500	12.6500	12.6500	12.6500	+3.689%	20	115	+417.787%
2024-08-27	12.2000	12.2000	12.2000	12.2000	+5.172%	1	115	+436.885%
2024-08-19	11.6000	11.6000	11.6000	11.6000	+1.754%	1	115	+464.655%
2024-08-16	11.4000	11.4000	11.4000	11.4000	+2.242%	2	114	+474.561%
2024-08-12	11.1000	11.1500	11.1000	11.1500	+7.729%	15	113	+487.444%
2024-08-06	10.3500	10.3500	10.3500	10.3500	-3.721%	1	98	+532.850%
2024-08-02	10.7500	10.7500	10.0300	10.7500	-15.020%	3	98	+509.302%
2024-08-01	12.6500	12.6500	12.6500	12.6500	-15.947%	1	97	+417.787%
2024-07-25	15.0500	15.0500	15.0500	15.0500	-6.172%	1	97	+335.216%
2024-07-18	16.0400	16.0400	16.0400	16.0400	-0.373%	1	98	+308.354%
2024-07-17	16.1000	16.1000	16.1000	16.1000	+15.827%	5	98	+306.832%
2024-07-11	13.9000	13.9000	13.9000	13.9000	-10.323%	1	98	+371.223%
2024-07-05	15.5000	15.5000	15.5000	15.5000	-5.488%	2	98	+322.581%
2024-07-02	16.4000	16.4000	16.4000	16.4000	-2.381%	1	97	+299.390%
2024-06-25	16.8000	16.8000	16.8000	16.8000	-4.437%	1	96	+289.881%
2024-06-14	17.5800	17.5800	17.5800	17.5800	-2.333%	2	96	+272.582%
2024-05-29	18.0000	18.0000	18.0000	18.0000	-9.548%	1	96	+263.889%
2024-05-23	19.9000	19.9000	19.9000	19.9000	-13.478%	1	96	+229.146%
2024-04-22	23.0000	23.0000	23.0000	23.0000	+27.072%	1	96	+184.783%
2024-04-17	15.0000	18.1000	15.0000	18.1000	+42.520%	214	96	+261.878%
2024-04-16	11.9000	12.7000	11.8000	12.7000	+1.600%	4	219	+415.748%
2024-04-15	13.3500	13.5000	12.5000	12.5000	-1.575%	9	221	+424.000%
2024-04-12	12.7000	12.7000	12.7000	12.7000	-3.422%	8	222	+415.748%
2024-04-11	13.0200	13.1500	13.0200	13.1500	-6.071%	4	221	+398.099%
2024-04-09	14.0000	14.0000	14.0000	14.0000	-0.709%	3	223	+367.857%
2024-04-08	14.1000	14.1000	14.1000	14.1000	+2.174%	3	223	+364.539%
2024-04-05	14.1000	14.1000	13.8000	13.8000	-8.306%	136	226	+374.638%
2024-04-03	15.2000	15.2000	15.0000	15.0500	-14.000%	145	163	+335.216%
2024-04-01	17.6000	17.8000	17.5000	17.5000	+12.758%	113	74	+274.286%
2024-03-26	15.5200	15.5200	15.5200	15.5200	+5.363%	10	127	+322.036%
2024-03-25	14.9000	14.9000	14.5900	14.7300	-7.938%	123	132	+344.671%
2024-03-21	15.7900	16.0000	15.7900	16.0000	+30.612%	6	9	+309.375%
2024-03-15	13.5800	13.5800	12.2500	12.2500	-9.259%	12	8	+434.694%
2024-03-13	13.9000	13.9000	13.0000	13.5000	+5.882%	4	8	+385.185%
2024-03-12	12.8500	12.8500	12.7500	12.7500	-10.526%	3	8	+413.725%
2024-03-08	14.2500	14.2500	14.2500	14.2500	-3.716%	2	5	+359.649%
2024-03-06	14.8000	14.8000	14.8000	14.8000	+3.497%	1	4	+342.568%
2024-03-05	14.3000	14.3000	14.3000	14.3000	-9.779%	1	3	+358.042%
2024-02-23	15.8500	15.8500	15.8500	15.8500	-0.938%	2	2	+313.249%
2024-02-22	16.0000	16.0000	16.0000	16.0000	+19.403%	1	2	+309.375%
2024-02-09	13.4000	13.4000	13.4000	13.4000	+0.375%	1	3	+388.806%
2024-02-06	13.5500	13.5500	12.7000	13.3500	-2.909%	3	4	+390.637%
2024-01-25	13.7500	13.7500	13.7500	13.7500	0.000%	1	1	+376.364%