Dark

UAL20261218C55
UAL Dec 18 2026 55.00 Call (UAL261218C00055000)
option OPRA

Inactive

Jul 10, 2026

74.30+11.194%(+7.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	74.3000	74.3000	74.3000	74.3000	+11.194%	1	188	0.000%
2026-06-16	66.9000	66.9000	66.7500	66.8200	+31.458%	4	188	+11.194%
2026-06-10	50.7500	50.8300	50.7500	50.8300	+12.956%	3	189	+46.174%
2026-05-11	45.0000	45.0000	45.0000	45.0000	+8.538%	1	192	+65.111%
2026-05-01	41.4000	41.4600	41.4000	41.4600	-1.403%	2	193	+79.209%
2026-04-23	42.0500	42.0500	42.0500	42.0500	-18.031%	1	193	+76.694%
2026-04-17	51.3000	51.3000	51.3000	51.3000	+24.545%	2	192	+44.834%
2026-04-06	40.9500	41.3000	40.9400	41.1900	+9.055%	6	193	+80.384%
2026-03-12	37.7700	37.7700	37.7700	37.7700	-9.641%	1	196	+96.717%
2026-03-06	41.8000	41.8000	41.8000	41.8000	-4.238%	1	197	+77.751%
2026-03-05	43.6500	43.6500	43.6500	43.6500	-29.880%	6	197	+70.218%
2026-02-17	62.2500	62.2500	62.2500	62.2500	-5.237%	1	199	+19.357%
2026-02-10	65.6900	65.6900	65.6900	65.6900	+4.436%	1	199	+13.107%
2025-12-17	62.9100	62.9100	62.9000	62.9000	+48.000%	2	200	+18.124%
2025-11-04	42.5000	42.5000	42.5000	42.5000	+44.117%	1	201	+74.824%
2025-06-13	29.4100	29.4900	29.4100	29.4900	-3.153%	4	201	+151.950%
2025-05-02	30.4500	30.4500	30.4500	30.4500	+13.789%	2	202	+144.007%
2025-04-24	26.7600	26.7600	26.7600	26.7600	+0.187%	1	201	+177.653%
2025-04-15	26.7100	26.7100	26.7100	26.7100	-17.942%	1	201	+178.173%
2025-03-27	32.5500	32.5500	32.5500	32.5500	-3.125%	1	202	+128.264%
2025-03-26	33.6000	33.6000	33.6000	33.6000	+14.286%	1	201	+121.131%
2025-03-18	29.3500	29.4000	29.3500	29.4000	-24.519%	2	200	+152.721%
2025-03-07	38.3200	38.9500	38.3100	38.9500	-12.766%	10	200	+90.757%
2025-03-06	44.6000	44.6500	44.6000	44.6500	+1.824%	3	196	+66.405%
2025-03-05	43.8500	43.8500	43.8500	43.8500	-0.159%	2	196	+69.441%
2025-03-04	43.4700	43.9200	43.4700	43.9200	-10.000%	21	196	+69.171%
2025-02-27	48.7000	48.8000	48.7000	48.8000	-5.609%	10	196	+52.254%
2025-02-26	51.8500	51.8500	51.7000	51.7000	+6.379%	10	196	+43.714%
2025-02-25	48.6500	48.6500	48.6000	48.6000	-6.718%	2	190	+52.881%
2025-02-24	49.4000	52.2500	49.1000	52.1000	+5.253%	8	190	+42.610%
2025-02-21	55.5500	55.5500	49.5000	49.5000	-14.655%	54	186	+50.101%
2025-02-20	58.2000	58.2000	58.0000	58.0000	-1.612%	4	162	+28.103%
2025-02-18	59.2000	59.2000	58.9500	58.9500	+7.868%	10	160	+26.039%
2025-02-14	54.7500	54.7500	54.6500	54.6500	+8.004%	8	153	+35.956%
2024-12-13	50.6000	50.6000	50.6000	50.6000	+3.795%	2	153	+46.838%
2024-11-21	48.7500	48.7500	48.7500	48.7500	+6.557%	1	153	+52.410%
2024-11-18	45.7500	45.7500	45.7500	45.7500	-0.327%	1	153	+62.404%
2024-11-15	46.8000	46.8000	45.9000	45.9000	-2.236%	8	154	+61.874%
2024-11-14	47.7000	47.8500	46.9500	46.9500	+2.961%	42	155	+58.253%
2024-11-13	45.7500	45.7500	45.6000	45.6000	+4.828%	22	134	+62.939%
2024-11-12	43.5500	43.5500	43.5000	43.5000	-2.685%	2	123	+70.805%
2024-11-11	44.7000	44.7000	44.7000	44.7000	+5.649%	6	122	+66.219%
2024-11-08	42.2500	42.3100	42.2500	42.3100	+4.728%	8	122	+75.609%
2024-11-06	40.4000	40.4000	40.4000	40.4000	+12.472%	3	122	+83.911%
2024-11-01	35.8100	35.9200	35.8100	35.9200	-0.278%	4	125	+106.849%
2024-10-30	36.0200	36.0200	36.0200	36.0200	+20.388%	1	124	+106.274%
2024-10-21	29.9200	29.9200	29.9200	29.9200	+2.291%	1	123	+148.329%
2024-10-18	29.2500	29.2500	29.2500	29.2500	+0.827%	4	123	+154.017%
2024-10-16	24.9300	29.0100	24.9300	29.0100	+48.010%	2	121	+156.119%
2024-10-11	19.6000	19.6000	19.6000	19.6000	+2.457%	4	121	+279.082%
2024-10-10	19.1300	19.1300	19.1300	19.1300	+0.262%	6	123	+288.395%
2024-10-09	19.2000	19.2000	19.0800	19.0800	-2.404%	4	117	+289.413%
2024-10-08	19.8500	19.8500	19.4200	19.5500	+13.861%	11	115	+280.051%
2024-10-04	18.0000	18.0000	17.1700	17.1700	-2.994%	4	120	+332.732%
2024-09-27	18.3000	18.3000	17.7000	17.7000	0.000%	8	119	+319.774%
2024-09-26	17.7100	17.7100	17.7000	17.7000	+35.218%	8	118	+319.774%
2024-09-20	13.1000	13.1000	13.0900	13.0900	-3.395%	4	118	+467.609%
2024-09-18	13.5500	13.5500	13.5500	13.5500	+9.717%	2	120	+448.339%
2024-09-16	12.3500	12.3500	12.3500	12.3500	-0.962%	1	118	+501.619%
2024-09-13	11.6700	12.4700	11.6700	12.4700	+58.854%	6	117	+495.830%
2024-08-30	7.8500	7.8500	7.8500	7.8500	+6.081%	8	118	+846.497%
2024-08-29	7.2000	7.4000	7.2000	7.4000	+7.246%	11	118	+904.054%
2024-08-27	6.9000	6.9000	6.9000	6.9000	-5.995%	8	107	+976.812%
2024-08-26	7.3400	7.3400	7.3400	7.3400	+1.944%	4	107	+912.262%
2024-08-23	7.2000	7.2000	7.2000	7.2000	+4.499%	16	107	+931.944%
2024-08-16	6.8000	6.9000	6.8000	6.8900	-6.259%	14	107	+978.374%
2024-08-15	7.3500	7.3500	7.3500	7.3500	+16.667%	3	104	+910.884%
2024-08-13	6.3000	6.3000	6.3000	6.3000	-5.970%	8	101	+1,079.365%
2024-08-08	6.7000	6.7000	6.7000	6.7000	+14.530%	8	101	+1,008.955%
2024-08-07	5.8500	5.8500	5.8500	5.8500	+17.000%	2	101	+1,170.085%
2024-08-05	5.0000	5.0000	5.0000	5.0000	-20.000%	1	103	+1,386.000%
2024-08-02	6.2500	6.7700	5.9500	6.2500	-12.587%	9	102	+1,088.800%
2024-08-01	7.5000	7.5000	7.1500	7.1500	-25.521%	106	102	+939.161%
2024-07-30	9.6000	9.6000	9.6000	9.6000	+2.128%	100	120	+673.958%
2024-07-25	9.5400	9.5400	9.4000	9.4000	-1.053%	90	100	+690.426%
2024-07-18	9.5000	9.5000	9.5000	9.5000	-2.062%	4	107	+682.105%
2024-07-17	9.7500	9.7700	9.7000	9.7000	+20.198%	4	107	+665.979%
2024-07-15	8.0700	8.0700	8.0700	8.0700	-3.929%	1	107	+820.694%
2024-07-12	8.2500	8.5000	8.2500	8.4000	-16.667%	12	107	+784.524%
2024-07-02	10.0800	10.0800	10.0800	10.0800	-0.494%	1	110	+637.103%
2024-06-28	10.1300	10.1300	10.1300	10.1300	-9.956%	2	109	+633.465%
2024-06-24	11.2500	11.2500	11.2500	11.2500	-20.382%	1	108	+560.444%
2024-06-03	14.1300	14.1300	14.1300	14.1300	+17.750%	2	107	+425.832%
2024-05-29	12.0000	12.0000	12.0000	12.0000	-11.111%	3	111	+519.167%
2024-05-24	13.5000	13.5000	13.5000	13.5000	-14.394%	4	111	+450.370%
2024-05-15	15.7700	15.7700	15.7700	15.7700	-4.424%	2	111	+371.148%
2024-05-14	16.5600	16.5600	16.5000	16.5000	+5.096%	8	109	+350.303%
2024-04-23	15.3800	15.7100	15.3800	15.7000	+10.175%	88	110	+373.248%
2024-04-18	13.5200	14.2500	13.5200	14.2500	+83.871%	4	25	+421.404%
2024-04-16	7.3000	7.7500	7.3000	7.7500	-12.921%	9	24	+858.710%
2024-04-10	9.5000	9.5000	8.9000	8.9000	-2.198%	16	32	+734.831%
2024-04-08	9.1000	9.1000	9.1000	9.1000	+1.111%	5	36	+716.484%
2024-04-05	9.0000	9.0000	9.0000	9.0000	0.000%	30	36	+725.556%
2024-04-04	10.0000	10.0000	9.0000	9.0000	-5.263%	16	42	+725.556%
2024-04-03	9.4700	9.5500	9.4700	9.5000	-5.000%	25	32	+682.105%
2024-04-02	10.0000	10.0000	10.0000	10.0000	-9.091%	10	54	+643.000%
2024-03-27	11.0000	11.0000	11.0000	11.0000	+9.453%	7	44	+575.455%
2024-03-26	10.0500	10.0500	10.0500	10.0500	+5.789%	15	38	+639.303%
2024-03-25	9.5000	9.5000	9.5000	9.5000	-9.953%	2	23	+682.105%
2024-03-21	10.5500	10.5500	10.5500	10.5500	+11.170%	1	22	+604.265%
2024-03-20	9.4900	9.4900	9.4900	9.4900	+13.926%	1	21	+682.929%
2024-03-13	8.3300	8.3300	8.3300	8.3300	+5.044%	1	21	+791.957%
2024-03-12	7.9500	7.9500	7.9300	7.9300	-16.526%	2	21	+836.948%
2024-03-06	9.5000	9.5000	9.5000	9.5000	-2.764%	1	21	+682.105%
2024-02-29	9.7700	9.7700	9.7700	9.7700	+23.048%	1	20	+660.491%
2024-02-14	7.9400	7.9400	7.9400	7.9400	-9.257%	1	19	+835.768%
2024-02-12	8.7500	8.7500	8.7500	8.7500	+0.114%	1	18	+749.143%
2024-01-25	8.7400	8.7400	8.7400	8.7400	+12.051%	1	17	+750.114%
2024-01-23	7.9300	8.0000	7.8000	7.8000	+0.645%	15	17	+852.564%
2024-01-12	7.7500	7.7500	7.7500	7.7500	-23.267%	1	4	+858.710%
2024-01-09	10.1000	10.1000	10.1000	10.1000	+16.092%	1	4	+635.644%
2024-01-08	8.7000	8.7000	8.7000	8.7000	0.000%	3	3	+754.023%