Dark

UAL20261218C50
UAL Dec 18 2026 50.00 Call (UAL261218C00050000)
option OPRA

Inactive

Sep 4, 2026

61.71-4.385%(-2.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	61.7100	61.7100	61.7100	61.7100	-4.385%	10	830	0.000%
2026-08-20	64.5400	64.5400	64.5400	64.5400	-5.088%	1	830	-4.385%
2026-08-19	68.0000	68.0000	68.0000	68.0000	-17.245%	1	829	-9.250%
2026-08-04	82.1700	82.1700	82.1700	82.1700	+10.295%	1	829	-24.900%
2026-07-28	74.5000	74.5000	74.5000	74.5000	+2.561%	2	830	-17.168%
2026-06-23	72.7700	72.7700	72.6400	72.6400	+1.951%	4	830	-15.047%
2026-06-16	71.2400	71.2500	71.2400	71.2500	+53.788%	2	830	-13.389%
2026-05-18	46.3300	46.3300	46.3300	46.3300	+3.786%	1	830	+33.197%
2026-05-05	44.6400	44.6400	44.6400	44.6400	+3.095%	10	829	+38.239%
2026-05-04	43.3000	43.3000	43.3000	43.3000	-21.700%	10	829	+42.517%
2026-04-17	55.3000	55.3000	55.3000	55.3000	+9.766%	1	829	+11.591%
2026-04-14	50.3500	50.3800	50.3500	50.3800	+11.337%	2	830	+22.489%
2026-04-06	45.0000	45.2500	45.0000	45.2500	+13.352%	4	831	+36.376%
2026-03-30	39.9200	39.9200	39.9200	39.9200	-12.360%	1	829	+54.584%
2026-03-27	45.5000	45.5500	45.5000	45.5500	-7.325%	2	829	+35.477%
2026-03-23	49.3000	49.3000	49.1500	49.1500	+17.866%	2	830	+25.554%
2026-03-12	41.9000	41.9000	41.7000	41.7000	-25.998%	2	830	+47.986%
2026-03-04	56.3000	56.3500	56.3000	56.3500	+0.607%	2	829	+9.512%
2026-03-02	56.3500	56.4000	56.0100	56.0100	-6.259%	8	828	+10.177%
2026-02-23	59.9000	60.1600	59.7500	59.7500	-5.906%	20	832	+3.280%
2026-02-19	63.5000	63.5000	63.5000	63.5000	-9.827%	1	828	-2.819%
2026-02-10	70.4200	70.4200	70.4200	70.4200	+2.414%	1	828	-12.369%
2026-02-09	68.6600	68.7600	68.6600	68.7600	+0.747%	2	827	-10.253%
2026-02-06	68.1500	68.5000	68.1000	68.2500	+15.151%	88	826	-9.582%
2026-02-05	59.4000	59.7200	59.2000	59.2700	-4.680%	134	846	+4.117%
2026-02-04	60.0500	62.3400	59.8500	62.1800	-2.692%	144	871	-0.756%
2026-02-03	63.7000	63.9500	63.7000	63.9000	+17.033%	60	800	-3.427%
2026-01-30	54.6000	54.6000	54.6000	54.6000	-1.710%	5	799	+13.022%
2026-01-29	55.4900	55.5500	55.4900	55.5500	-12.520%	2	799	+11.089%
2026-01-14	63.5000	63.5000	63.5000	63.5000	+10.435%	1	798	-2.819%
2025-12-08	58.5500	58.5500	57.5000	57.5000	-3.959%	2	798	+7.322%
2025-12-04	59.8700	59.8700	59.8700	59.8700	+6.911%	4	798	+3.073%
2025-11-28	56.0000	56.0000	56.0000	56.0000	+4.089%	1	794	+10.196%
2025-11-25	53.0200	53.8000	53.0200	53.8000	+8.687%	3	794	+14.703%
2025-11-24	49.6000	49.6000	49.5000	49.5000	+3.643%	2	795	+24.667%
2025-11-21	47.5500	49.1600	47.5500	47.7600	+3.042%	250	795	+29.209%
2025-11-20	46.3100	46.7500	46.3100	46.3500	-10.296%	123	888	+33.139%
2025-11-13	51.6700	51.6700	51.6700	51.6700	-3.601%	1	861	+19.431%
2025-11-12	53.6000	53.6000	53.6000	53.6000	+6.244%	3	862	+15.131%
2025-11-07	50.4500	50.4500	50.4500	50.4500	-8.589%	1	865	+22.319%
2025-10-09	55.1900	55.1900	55.1900	55.1900	+0.914%	4	865	+11.814%
2025-09-25	54.6900	54.6900	54.6900	54.6900	-2.600%	1	869	+12.836%
2025-09-24	56.1500	56.1500	56.1500	56.1500	-2.653%	1	868	+9.902%
2025-09-22	57.6800	57.6800	57.6800	57.6800	-1.871%	1	867	+6.987%
2025-09-15	58.7800	58.7800	58.7800	58.7800	-6.728%	1	867	+4.985%
2025-09-11	63.0200	63.0200	63.0200	63.0200	+2.555%	1	868	-2.079%
2025-09-08	61.4500	61.4500	61.4500	61.4500	+51.355%	4	868	+0.423%
2025-08-01	40.5900	40.6000	40.5900	40.6000	-15.063%	3	864	+51.995%
2025-07-29	47.8000	47.8000	47.8000	47.8000	+1.357%	1	864	+29.100%
2025-07-24	47.1600	47.1600	47.1600	47.1600	-2.320%	8	865	+30.852%
2025-07-17	48.4500	48.4500	48.2800	48.2800	+43.264%	5	873	+27.817%
2025-06-17	33.7000	33.7000	33.7000	33.7000	+5.214%	1	868	+83.116%
2025-06-13	32.0300	32.0300	32.0300	32.0300	+9.692%	64	867	+92.663%
2025-04-30	29.3000	29.3000	29.2000	29.2000	+37.089%	2	899	+111.336%
2025-04-09	21.3000	21.3000	21.3000	21.3000	+1.914%	1	899	+189.718%
2025-04-04	20.9000	20.9000	20.9000	20.9000	-46.134%	2	899	+195.263%
2025-03-24	38.8000	38.8000	38.8000	38.8000	+4.723%	1	899	+59.046%
2025-03-10	36.9500	37.0500	36.9500	37.0500	-12.618%	2	898	+66.559%
2025-03-07	42.2500	42.4000	42.2500	42.4000	-9.013%	4	899	+45.542%
2025-03-06	47.8000	48.7500	46.6000	46.6000	-5.477%	16	898	+32.425%
2025-03-05	47.0500	49.4000	47.0000	49.3000	+10.291%	88	898	+25.172%
2025-03-04	43.7000	44.7000	43.7000	44.7000	-8.495%	145	864	+38.054%
2025-03-03	52.0900	52.0900	48.8400	48.8500	-4.664%	6	827	+26.325%
2025-02-28	51.6500	51.6500	51.2400	51.2400	-0.214%	4	822	+20.433%
2025-02-27	51.1000	53.5000	51.0500	51.3500	-6.381%	24	821	+20.175%
2025-02-26	55.3500	55.3500	54.8500	54.8500	-2.315%	20	810	+12.507%
2025-02-24	53.0000	56.1500	52.7800	56.1500	-3.853%	13	809	+9.902%
2025-02-21	58.7800	58.7800	58.2000	58.4000	-5.348%	44	806	+5.668%
2025-02-18	61.6000	61.7000	61.6000	61.7000	+8.436%	4	805	+0.016%
2025-02-13	56.9000	56.9000	56.9000	56.9000	-10.153%	2	805	+8.453%
2025-01-24	63.3300	63.3300	63.3300	63.3300	+4.470%	2	805	-2.558%
2025-01-23	61.9500	61.9500	60.6200	60.6200	-8.221%	2	806	+1.798%
2025-01-22	65.6000	66.1000	65.5500	66.0500	+4.925%	4	805	-6.571%
2025-01-15	63.5500	63.5500	62.9500	62.9500	+27.558%	14	805	-1.970%
2024-12-18	49.3500	49.3500	49.3500	49.3500	-6.728%	1	811	+25.046%
2024-12-17	52.9100	52.9100	52.9100	52.9100	-3.290%	1	812	+16.632%
2024-12-16	54.6500	54.7100	54.6500	54.7100	-3.168%	2	813	+12.795%
2024-12-04	55.5100	56.5000	55.5100	56.5000	0.000%	3	813	+9.221%
2024-11-26	56.5000	56.5000	56.5000	56.5000	+5.805%	1	813	+9.221%
2024-11-22	53.4000	53.4000	53.4000	53.4000	+1.618%	2	813	+15.562%
2024-11-21	52.5500	52.5500	52.5500	52.5500	+5.734%	1	813	+17.431%
2024-11-15	51.1500	51.2000	49.7000	49.7000	-0.301%	148	813	+24.165%
2024-11-14	50.9500	51.9000	49.6500	49.8500	+0.302%	270	813	+23.791%
2024-11-13	49.8000	49.8000	49.7000	49.7000	+6.083%	2	812	+24.165%
2024-11-12	46.9500	46.9500	46.8500	46.8500	-2.192%	2	812	+31.718%
2024-11-11	47.7000	47.9000	47.7000	47.9000	+9.112%	4	812	+28.831%
2024-11-06	43.9000	43.9000	43.9000	43.9000	+18.585%	1	810	+40.569%
2024-10-30	37.0400	37.0400	37.0200	37.0200	+1.843%	3	811	+66.694%
2024-10-28	36.3500	36.3500	36.3500	36.3500	+8.346%	1	808	+69.766%
2024-10-25	33.5400	33.7000	33.3500	33.5500	+1.451%	52	809	+83.934%
2024-10-24	33.2500	33.3000	32.9000	33.0700	-1.986%	14	789	+86.604%
2024-10-22	33.6000	33.7400	33.6000	33.7400	+5.438%	5	782	+82.899%
2024-10-21	32.0000	32.0000	32.0000	32.0000	-5.799%	6	777	+92.844%
2024-10-17	30.4500	33.9700	30.4500	33.9700	+11.377%	10	777	+81.660%
2024-10-16	28.7000	30.5000	28.7000	30.5000	+73.789%	3	777	+102.328%
2024-10-01	17.5500	17.5500	17.5500	17.5500	-14.307%	10	777	+251.624%
2024-09-27	20.4800	20.4800	20.4800	20.4800	+15.903%	200	787	+201.318%
2024-09-26	17.6700	17.6700	17.6700	17.6700	+7.613%	57	787	+249.236%
2024-09-24	16.4200	16.4200	16.4200	16.4200	-1.618%	1	844	+275.822%
2024-09-18	15.8500	16.6900	15.8500	16.6900	+21.825%	2	845	+269.742%
2024-09-13	14.1200	14.1200	13.7000	13.7000	+4.580%	18	846	+350.438%
2024-09-12	13.1000	13.1900	13.0500	13.1000	+3.150%	33	848	+371.069%
2024-09-11	12.7500	12.7500	12.6500	12.7000	-0.392%	42	859	+385.906%
2024-09-10	12.7500	12.7500	12.7500	12.7500	+18.056%	2	879	+384.000%
2024-09-05	10.8000	10.8000	10.8000	10.8000	+17.391%	6	879	+471.389%
2024-08-23	9.2000	9.2000	9.2000	9.2000	+8.235%	12	879	+570.761%
2024-08-21	8.5000	8.5000	8.5000	8.5000	+1.796%	6	875	+626.000%
2024-08-20	8.3500	8.3500	8.3500	8.3500	-4.353%	6	875	+639.042%
2024-08-19	8.7300	8.7300	8.7300	8.7300	-4.381%	4	872	+606.873%
2024-08-09	8.7500	9.1300	8.7500	9.1300	+26.806%	6	872	+575.904%
2024-08-07	7.2000	7.2000	7.2000	7.2000	+1.408%	1	870	+757.083%
2024-08-05	7.0200	7.2000	7.0200	7.1000	-9.898%	637	870	+769.155%
2024-08-02	7.8800	7.8800	7.8800	7.8800	-33.333%	4	281	+683.122%
2024-07-30	11.8100	11.8200	11.8100	11.8200	+1.984%	100	282	+422.081%
2024-07-26	11.5900	11.5900	11.5900	11.5900	+1.134%	1	282	+432.442%
2024-07-25	11.4600	11.4600	11.4600	11.4600	-3.291%	88	282	+438.482%
2024-07-22	11.8500	11.8500	11.8500	11.8500	+5.804%	1	194	+420.759%
2024-07-19	10.4000	11.2000	10.4000	11.2000	-2.778%	376	194	+450.982%
2024-07-18	12.7300	12.7300	11.4000	11.5200	+14.855%	83	194	+435.677%
2024-07-16	10.0300	10.0300	10.0300	10.0300	-4.019%	1	195	+515.254%
2024-07-11	10.7000	10.8500	9.1400	10.4500	-18.168%	85	195	+490.526%
2024-06-27	12.7700	12.7700	12.7700	12.7700	-7.127%	2	120	+383.242%
2024-06-24	13.8000	13.8000	13.7500	13.7500	-1.504%	2	122	+348.800%
2024-06-18	13.9600	13.9600	13.9600	13.9600	-1.412%	1	120	+342.049%
2024-06-17	14.1600	14.1600	14.1600	14.1600	-10.380%	2	120	+335.805%
2024-06-10	15.8000	15.8000	15.8000	15.8000	+0.317%	2	118	+290.570%
2024-06-05	15.7500	15.7500	15.7500	15.7500	-7.080%	10	116	+291.810%
2024-06-03	16.9500	16.9500	16.9500	16.9500	+3.606%	1	125	+264.071%
2024-05-31	16.4800	16.4800	16.3600	16.3600	+13.062%	6	124	+277.200%
2024-05-29	13.7000	14.4700	13.7000	14.4700	-23.439%	7	125	+326.469%
2024-05-14	18.9900	19.0100	18.9000	18.9000	+3.562%	3	125	+226.508%
2024-05-13	18.2500	18.2500	18.2500	18.2500	+5.797%	1	127	+238.137%
2024-05-08	17.5200	17.5200	17.2500	17.2500	+6.416%	2	127	+257.739%
2024-05-02	16.2100	16.2100	16.2100	16.2100	+2.142%	1	126	+280.691%
2024-05-01	15.2100	15.8700	15.2100	15.8700	-10.085%	3	126	+288.847%
2024-04-25	17.6500	17.6500	17.6500	17.6500	-3.919%	1	124	+249.632%
2024-04-23	18.9300	19.3000	18.3700	18.3700	+12.699%	92	125	+235.928%
2024-04-19	16.3000	16.3000	16.3000	16.3000	-3.835%	5	140	+278.589%
2024-04-18	15.8300	16.9500	15.8300	16.9500	+22.737%	6	135	+264.071%
2024-04-17	13.0500	13.8100	13.0500	13.8100	+56.754%	6	135	+346.850%
2024-04-16	8.8100	8.8100	8.8100	8.8100	-7.263%	2	131	+600.454%
2024-04-15	10.2800	10.2800	9.5000	9.5000	-2.564%	3	131	+549.579%
2024-04-12	9.7500	9.7500	9.7500	9.7500	-2.010%	4	131	+532.923%
2024-04-11	10.0200	10.0200	9.9500	9.9500	-7.009%	3	133	+520.201%
2024-04-09	10.7000	10.7000	10.7000	10.7000	+1.422%	10	131	+476.729%
2024-04-08	10.5500	10.5500	10.5500	10.5500	-12.010%	1	121	+484.929%
2024-04-03	11.9900	11.9900	11.9900	11.9900	-2.520%	10	121	+414.679%
2024-03-22	12.3000	12.3000	12.3000	12.3000	+3.797%	4	111	+401.707%
2024-03-20	11.1000	11.8500	11.1000	11.8500	+10.748%	3	111	+420.759%
2024-03-15	10.4400	10.7000	10.4400	10.7000	+13.228%	4	113	+476.729%
2024-03-12	9.4500	9.4500	9.4500	9.4500	-7.353%	1	113	+553.016%
2024-03-11	10.2000	10.2000	10.2000	10.2000	-6.849%	8	113	+505.000%
2024-03-08	10.9500	10.9500	10.9500	10.9500	-3.097%	2	109	+463.562%
2024-03-07	11.1000	11.3000	11.1000	11.3000	+2.170%	2	109	+446.106%
2024-03-05	11.0600	11.0600	11.0600	11.0600	-4.737%	1	108	+457.957%
2024-02-28	11.6100	11.6100	11.6100	11.6100	+9.425%	3	108	+431.525%
2024-02-23	11.7700	11.7700	10.6100	10.6100	-1.759%	10	111	+481.621%
2024-02-20	10.8000	10.8000	10.8000	10.8000	+2.857%	1	106	+471.389%
2024-02-15	10.5000	10.5000	10.5000	10.5000	+1.942%	1	107	+487.714%
2024-02-14	10.3000	10.3000	10.3000	10.3000	+3.000%	2	106	+499.126%
2024-02-09	10.0000	10.0000	10.0000	10.0000	+9.890%	6	106	+517.100%
2024-02-07	8.7800	9.3000	8.6800	9.1000	-14.313%	143	106	+578.132%
2024-01-29	10.6200	10.6200	10.6200	10.6200	+2.609%	3	18	+481.073%
2024-01-26	10.3500	10.3500	10.3500	10.3500	+1.471%	1	16	+496.232%
2024-01-25	10.3300	10.3300	10.2000	10.2000	+8.511%	3	15	+505.000%
2024-01-23	9.5400	9.5400	9.4000	9.4000	+14.634%	5	14	+556.489%
2024-01-22	8.2000	8.2000	8.2000	8.2000	-4.651%	5	13	+652.561%
2024-01-18	8.5100	8.6000	8.5100	8.6000	-10.881%	6	14	+617.558%
2024-01-16	9.6500	9.6500	9.6500	9.6500	-14.677%	1	8	+539.482%
2024-01-09	11.3100	11.3100	11.3100	11.3100	0.000%	8	8	+445.623%