Dark

UAL20261218C45
UAL Dec 18 2026 45.00 Call (UAL261218C00045000)
option OPRA

Inactive

Mar 6, 2026

50.08-24.293%(-16.07)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-06	50.0800	50.0800	50.0800	50.0800	-24.293%	21	209	0.000%
2026-02-12	65.9500	66.1500	65.9500	66.1500	+2.083%	2	220	-24.293%
2026-02-04	64.8400	64.9000	64.6400	64.8000	-0.369%	4	220	-22.716%
2026-02-02	64.5000	65.0400	64.5000	65.0400	+10.144%	10	218	-23.001%
2026-01-30	59.0500	59.0500	59.0500	59.0500	+6.224%	5	219	-15.191%
2025-11-10	55.7000	55.7000	55.5900	55.5900	+2.376%	2	214	-9.912%
2025-10-01	54.3000	54.3000	54.3000	54.3000	+22.077%	2	214	-7.772%
2025-08-01	44.4800	44.4800	44.4800	44.4800	-9.391%	2	214	+12.590%
2025-07-31	49.0900	49.0900	49.0900	49.0900	+18.862%	1	216	+2.017%
2025-05-30	41.3000	41.3000	41.3000	41.3000	+8.971%	2	215	+21.259%
2025-05-02	37.9000	37.9000	37.9000	37.9000	+67.181%	6	215	+32.137%
2025-04-08	22.6700	22.6700	22.6700	22.6700	-38.713%	1	212	+120.909%
2025-03-14	36.9900	36.9900	36.9900	36.9900	+0.653%	2	212	+35.388%
2025-03-11	36.7500	36.7500	36.7500	36.7500	-25.153%	17	211	+36.272%
2025-03-06	50.2000	50.2000	49.0500	49.1000	-3.251%	4	196	+1.996%
2025-03-05	50.8000	50.8000	50.7500	50.7500	+4.964%	10	196	-1.320%
2025-03-04	48.5000	48.5300	48.3500	48.3500	-12.883%	26	191	+3.578%
2025-02-28	55.4000	55.5000	55.4000	55.5000	-1.943%	4	180	-9.766%
2025-02-27	55.9500	56.8000	55.9000	56.6000	-3.578%	12	180	-11.519%
2025-02-26	59.2000	59.5000	58.7000	58.7000	+2.265%	40	174	-14.685%
2025-02-25	57.4000	57.4000	57.4000	57.4000	-2.876%	2	149	-12.753%
2025-02-24	59.7000	59.7000	59.1000	59.1000	-5.681%	20	149	-15.262%
2025-02-21	62.6900	62.6900	62.6600	62.6600	+0.256%	4	139	-20.077%
2025-02-20	62.5000	62.5000	62.5000	62.5000	-0.239%	1	138	-19.872%
2025-02-14	62.6000	62.6500	62.3500	62.6500	+9.912%	6	137	-20.064%
2024-12-19	57.0000	57.0000	57.0000	57.0000	+5.556%	1	137	-12.140%
2024-11-15	53.7500	54.4700	53.7500	54.0000	+0.093%	72	137	-7.259%
2024-11-14	55.6500	55.6500	53.9500	53.9500	+6.410%	30	132	-7.173%
2024-11-12	50.7500	50.7500	50.7000	50.7000	-1.744%	2	117	-1.223%
2024-11-11	51.9500	51.9500	51.6000	51.6000	+5.070%	20	116	-2.946%
2024-11-08	47.7500	49.1100	47.7500	49.1100	+13.026%	40	106	+1.975%
2024-11-01	43.4500	43.4500	43.4500	43.4500	+32.268%	4	113	+15.259%
2024-10-16	32.7500	32.8500	32.7500	32.8500	+44.079%	35	113	+52.451%
2024-09-27	23.3000	23.3000	22.8000	22.8000	+20.635%	118	143	+119.649%
2024-09-17	18.8000	18.9000	18.7000	18.9000	+11.176%	35	134	+164.974%
2024-09-16	17.0000	17.0000	17.0000	17.0000	+11.695%	10	134	+194.588%
2024-09-12	15.2200	15.2200	15.2200	15.2200	+7.183%	1	134	+229.041%
2024-09-09	14.7100	14.7100	14.2000	14.2000	+7.576%	2	134	+252.676%
2024-09-05	13.2000	13.2000	13.2000	13.2000	+13.305%	1	133	+279.394%
2024-09-03	11.6500	11.6500	11.6500	11.6500	+2.463%	1	133	+329.871%
2024-08-30	11.3700	11.3700	11.3700	11.3700	+5.278%	2	131	+340.457%
2024-08-29	10.8000	10.8000	10.8000	10.8000	+2.857%	1	131	+363.704%
2024-08-22	10.5000	10.5000	10.5000	10.5000	+5.000%	1	131	+376.952%
2024-08-12	10.0000	10.0000	10.0000	10.0000	-2.913%	7	131	+400.800%
2024-08-09	10.3500	10.4500	10.3000	10.3000	+15.730%	18	124	+386.214%
2024-08-07	9.1000	9.2000	8.9000	8.9000	-3.366%	29	125	+462.697%
2024-08-06	9.1000	9.2500	9.1000	9.2100	+5.862%	4	112	+443.757%
2024-08-05	8.5000	9.0000	8.0000	8.7000	-10.769%	15	111	+475.632%
2024-08-02	9.9500	9.9500	9.0000	9.7500	-14.097%	22	98	+413.641%
2024-08-01	11.2000	11.3500	10.8800	11.3500	-13.027%	3	93	+341.233%
2024-07-19	13.0500	13.0500	13.0500	13.0500	-3.903%	328	93	+283.755%
2024-07-18	14.5000	14.5000	13.5800	13.5800	-0.147%	170	209	+268.778%
2024-07-16	12.6900	13.6000	12.6900	13.6000	+10.121%	3	87	+268.235%
2024-07-15	12.3500	12.3500	12.3500	12.3500	+2.575%	1	85	+305.506%
2024-07-12	12.0400	12.0400	12.0400	12.0400	+4.062%	20	84	+315.947%
2024-07-11	12.3500	12.3500	11.5700	11.5700	-17.943%	11	89	+332.844%
2024-07-10	14.1000	14.1000	14.1000	14.1000	-2.759%	5	89	+255.177%
2024-07-08	14.5000	14.5000	14.5000	14.5000	+0.207%	2	86	+245.379%
2024-07-02	14.4700	14.4700	14.4700	14.4700	-7.834%	1	86	+246.095%
2024-06-20	15.7000	15.7000	15.7000	15.7000	-25.024%	1	86	+218.981%
2024-04-24	20.7700	20.9400	20.7700	20.9400	+0.625%	2	85	+139.160%
2024-04-22	20.8000	20.9000	20.5600	20.8100	+3.429%	30	87	+140.654%
2024-04-19	20.0000	20.1200	20.0000	20.1200	+28.892%	15	59	+148.907%
2024-04-17	14.6700	15.6100	14.6700	15.6100	+40.000%	3	63	+220.820%
2024-04-16	11.1500	11.1500	11.1500	11.1500	-5.348%	10	64	+349.148%
2024-04-11	12.1500	12.1500	11.7800	11.7800	-3.045%	3	64	+325.127%
2024-04-10	12.1500	12.1500	12.1500	12.1500	-12.590%	10	63	+312.181%
2024-04-04	13.9000	13.9000	13.9000	13.9000	-13.125%	1	54	+260.288%
2024-04-01	16.0000	16.0000	16.0000	16.0000	+6.880%	1	53	+213.000%
2024-03-27	14.9700	14.9700	14.9700	14.9700	+12.981%	1	54	+234.536%
2024-03-25	13.2500	13.2500	13.2500	13.2500	-6.952%	1	55	+277.962%
2024-03-21	14.0700	14.2400	14.0700	14.2400	+23.077%	2	54	+251.685%
2024-03-14	11.5700	11.5700	11.5700	11.5700	+2.844%	1	54	+332.844%
2024-03-12	11.2500	11.2500	11.2500	11.2500	-10.000%	1	53	+345.156%
2024-03-11	12.3500	12.5000	12.3500	12.5000	-10.330%	8	52	+300.640%
2024-03-04	13.9200	13.9400	13.9100	13.9400	+5.287%	10	55	+259.254%
2024-03-01	12.5200	13.3000	11.8500	13.2400	-2.288%	50	49	+278.248%
2024-02-29	13.5500	13.5500	13.5500	13.5500	-0.368%	1	63	+269.594%
2024-02-28	13.7000	13.7000	13.6000	13.6000	-3.683%	8	64	+268.235%
2024-02-23	14.1200	14.1200	14.1200	14.1200	+14.797%	2	60	+254.674%
2024-02-20	11.9500	12.3000	11.9500	12.3000	+2.500%	2	61	+307.154%
2024-02-16	12.0000	12.0000	12.0000	12.0000	-1.316%	2	58	+317.333%
2024-02-14	12.1600	12.1600	12.1600	12.1600	+5.556%	21	58	+311.842%
2024-02-13	11.6000	11.6000	11.5200	11.5200	+0.174%	5	41	+334.722%
2024-02-09	11.5000	11.5000	11.5000	11.5000	+3.604%	1	36	+335.478%
2024-02-07	11.1000	11.1000	11.1000	11.1000	-2.632%	5	35	+351.171%
2024-02-06	11.3900	11.4000	11.0000	11.4000	+11.003%	7	30	+339.298%
2024-01-16	10.8000	10.8000	10.2700	10.2700	-30.561%	10	25	+387.634%
2024-01-10	14.6600	14.8500	14.0700	14.7900	0.000%	15	15	+238.607%