Dark

UAL20261218C60
UAL Dec 18 2026 60.00 Call (UAL261218C00060000)
option OPRA

EOD

Jul 17, 2026

56.88-25.696%(-19.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	56.8800	56.8800	56.8800	56.8800	-25.696%	5	79	0.000%
2026-07-06	76.5500	76.5500	76.5500	76.5500	-3.285%	2	79	-25.696%
2026-06-30	79.0000	79.1500	79.0000	79.1500	+0.700%	2	79	-28.136%
2026-06-26	78.6000	78.9600	78.6000	78.6000	+13.322%	26	79	-27.634%
2026-06-24	69.3600	69.3600	69.3600	69.3600	+12.543%	5	80	-17.993%
2026-06-22	61.6300	61.6300	61.6300	61.6300	-1.863%	7	80	-7.707%
2026-06-16	62.5000	62.8000	62.5000	62.8000	+33.390%	2	83	-9.427%
2026-06-11	47.0800	47.0800	47.0800	47.0800	-2.324%	1	83	+20.816%
2026-05-26	48.2000	48.2000	48.2000	48.2000	+34.976%	1	83	+18.008%
2026-05-04	35.7100	35.7100	35.7100	35.7100	-4.646%	1	84	+59.283%
2026-04-24	37.4500	37.4500	37.4500	37.4500	+3.740%	1	84	+51.883%
2026-04-23	36.1000	36.1000	36.1000	36.1000	-15.851%	1	84	+57.562%
2026-04-21	42.9000	42.9000	42.9000	42.9000	-9.302%	1	84	+32.587%
2026-04-17	47.3000	47.3000	47.3000	47.3000	+6.412%	1	84	+20.254%
2026-04-08	44.4500	44.4500	44.4500	44.4500	+19.009%	2	85	+27.964%
2026-04-06	37.1000	37.6700	37.1000	37.3500	+15.136%	8	87	+52.289%
2026-03-30	32.4400	32.4400	32.4400	32.4400	-15.740%	2	89	+75.339%
2026-03-24	38.5000	38.5000	38.5000	38.5000	+0.917%	1	89	+47.740%
2026-03-06	38.1500	38.1500	38.1500	38.1500	-33.825%	1	89	+49.096%
2026-02-17	57.6500	57.6500	57.6500	57.6500	+4.080%	1	88	-1.336%
2026-01-21	55.3900	55.3900	55.3900	55.3900	-5.607%	1	88	+2.690%
2025-12-17	58.6600	58.6800	58.6600	58.6800	+34.928%	2	89	-3.067%
2025-11-10	43.5000	43.5000	43.4900	43.4900	+1.140%	20	90	+30.789%
2025-10-16	43.0000	43.0000	43.0000	43.0000	-14.851%	1	87	+32.279%
2025-10-15	50.5000	50.5000	50.5000	50.5000	+20.353%	1	87	+12.634%
2025-10-03	41.9600	41.9600	41.9600	41.9600	-20.530%	1	87	+35.558%
2025-09-05	52.8000	52.8000	52.8000	52.8000	+19.674%	3	88	+7.727%
2025-08-21	44.1200	44.1200	44.1200	44.1200	-8.083%	10	85	+28.921%
2025-08-15	46.9500	48.0500	46.9500	48.0000	+22.013%	6	95	+18.500%
2025-07-28	39.9800	40.0100	39.2300	39.3400	-1.895%	15	101	+44.586%
2025-07-18	40.1000	40.1000	40.1000	40.1000	+3.351%	1	113	+41.845%
2025-07-17	38.8000	38.8000	38.8000	38.8000	+41.451%	1	113	+46.598%
2025-06-20	27.3500	27.4300	27.3500	27.4300	-2.730%	6	121	+107.364%
2025-06-17	28.2000	28.2000	28.2000	28.2000	-3.590%	1	120	+101.702%
2025-05-15	29.2500	29.2500	29.2500	29.2500	+80.891%	8	121	+94.462%
2025-04-08	16.1700	16.1700	16.1700	16.1700	-40.985%	1	121	+251.763%
2025-03-19	27.4000	27.4000	27.4000	27.4000	+16.249%	5	122	+107.591%
2025-03-13	23.5700	23.5700	23.5700	23.5700	-20.906%	3	130	+141.324%
2025-03-10	29.8500	29.8500	29.8000	29.8000	-14.857%	2	130	+90.872%
2025-03-07	35.0000	35.0000	35.0000	35.0000	-12.827%	4	129	+62.514%
2025-03-06	40.1500	40.1500	40.1500	40.1500	-0.372%	2	130	+41.669%
2025-03-05	40.3500	40.3500	40.3000	40.3000	+5.885%	2	130	+41.141%
2025-03-04	38.0600	38.0600	38.0600	38.0600	-14.950%	1	129	+49.448%
2025-03-03	44.7500	44.7500	44.7500	44.7500	+0.902%	2	129	+27.106%
2025-02-27	45.9000	45.9000	44.2500	44.3500	-6.237%	34	128	+28.253%
2025-02-26	48.1500	48.1500	47.3000	47.3000	+3.162%	18	112	+20.254%
2025-02-25	45.8000	45.8500	45.8000	45.8500	-5.464%	2	103	+24.057%
2025-02-24	48.6500	48.6500	48.5000	48.5000	+1.189%	2	103	+17.278%
2025-02-21	47.8200	47.9800	47.8200	47.9300	-9.051%	136	102	+18.673%
2025-02-19	52.7000	52.7000	52.5000	52.7000	-4.529%	13	133	+7.932%
2025-02-18	53.9500	55.4000	53.9000	55.2000	-1.288%	30	133	+3.043%
2025-01-24	55.5000	56.7000	55.1000	55.9200	-4.817%	32	131	+1.717%
2025-01-22	58.6500	58.8000	58.6500	58.7500	+2.620%	12	138	-3.183%
2025-01-17	57.2000	57.2500	57.2000	57.2500	+0.527%	4	145	-0.646%
2025-01-10	59.7000	59.7000	56.9500	56.9500	+14.703%	16	145	-0.123%
2024-12-27	49.6000	49.6500	49.6000	49.6500	+2.689%	4	146	+14.562%
2024-12-20	48.3000	48.3500	48.3000	48.3500	+2.698%	2	146	+17.642%
2024-12-16	47.0800	47.0800	47.0800	47.0800	-4.716%	9	154	+20.816%
2024-12-11	49.4200	49.4200	49.4100	49.4100	-8.585%	77	154	+15.118%
2024-12-05	53.6500	54.5200	53.4200	54.0500	+11.283%	13	85	+5.236%
2024-11-29	48.5700	48.5700	48.5700	48.5700	-3.054%	2	98	+17.109%
2024-11-26	50.0500	50.1000	50.0500	50.1000	+17.882%	2	99	+13.533%
2024-11-15	43.1500	43.1500	42.4000	42.5000	-3.628%	8	99	+33.835%
2024-11-14	44.6500	44.6500	44.0000	44.1000	+1.730%	24	99	+28.980%
2024-11-13	43.3500	43.3500	43.3500	43.3500	+8.105%	2	98	+31.211%
2024-11-12	40.9500	41.1000	39.9500	40.1000	+0.627%	14	98	+41.845%
2024-11-11	39.7500	39.8500	39.7500	39.8500	+3.453%	2	103	+42.735%
2024-11-08	38.5200	38.5200	38.5200	38.5200	+2.747%	2	103	+47.664%
2024-11-07	37.4900	37.4900	37.4900	37.4900	+1.188%	1	102	+51.720%
2024-11-06	37.0500	37.0500	37.0500	37.0500	+14.529%	1	102	+53.522%
2024-11-05	30.1500	32.3500	30.1500	32.3500	+7.119%	3	102	+75.827%
2024-10-29	29.1500	30.2500	29.1500	30.2000	-0.165%	4	103	+88.344%
2024-10-28	30.1500	30.2500	30.1500	30.2500	+10.000%	2	104	+88.033%
2024-10-25	27.9500	28.5600	27.5000	27.5000	+0.146%	44	104	+106.836%
2024-10-22	27.4600	27.4600	27.4600	27.4600	+1.516%	1	99	+107.138%
2024-10-18	27.0500	27.0500	27.0500	27.0500	+3.244%	2	100	+110.277%
2024-10-17	26.2000	26.2000	26.2000	26.2000	+0.499%	1	100	+117.099%
2024-10-16	26.0700	26.0700	26.0700	26.0700	+69.396%	1	101	+118.182%
2024-10-04	15.7500	15.7500	15.3900	15.3900	+4.623%	16	100	+269.591%
2024-09-30	14.7100	14.7100	14.7100	14.7100	-2.389%	2	92	+286.676%
2024-09-26	14.7800	15.0700	14.7800	15.0700	+31.501%	4	90	+277.439%
2024-09-19	11.8600	11.8600	11.4600	11.4600	-3.373%	10	91	+396.335%
2024-09-18	11.8600	11.8600	11.8600	11.8600	+14.589%	3	86	+379.595%
2024-09-13	10.3500	10.3500	10.3500	10.3500	+18.966%	2	86	+449.565%
2024-09-10	8.7000	8.7000	8.7000	8.7000	+16.466%	15	85	+553.793%
2024-09-05	6.8500	7.4700	6.8500	7.4700	+34.595%	5	70	+661.446%
2024-08-21	5.6000	5.6000	5.5500	5.5500	+1.835%	5	69	+924.865%
2024-08-20	5.4500	5.4500	5.4500	5.4500	-2.679%	1	69	+943.670%
2024-08-19	5.6000	5.6000	5.6000	5.6000	+4.673%	1	69	+915.714%
2024-08-16	5.3500	5.3500	5.3500	5.3500	-10.833%	2	68	+963.178%
2024-08-15	6.0000	6.0000	6.0000	6.0000	+6.195%	1	68	+848.000%
2024-08-08	5.2000	5.6500	5.2000	5.6500	+26.966%	2	67	+906.726%
2024-08-05	4.0500	4.4500	4.0500	4.4500	-3.680%	2	66	+1,178.202%
2024-08-02	4.9800	4.9800	4.6200	4.6200	-21.295%	4	66	+1,131.169%
2024-08-01	5.9000	5.9000	5.8700	5.8700	-19.589%	3	63	+868.995%
2024-07-31	7.3000	7.3000	7.3000	7.3000	-12.048%	2	65	+679.178%
2024-07-30	8.3000	8.3000	8.3000	8.3000	+9.211%	1	65	+585.301%
2024-07-26	7.6000	7.6000	7.6000	7.6000	-3.185%	2	64	+648.421%
2024-07-25	7.8500	7.8500	7.8500	7.8500	-9.770%	1	64	+624.586%
2024-07-22	8.7000	8.7000	8.7000	8.7000	+17.568%	1	64	+553.793%
2024-07-19	7.4000	7.4000	7.4000	7.4000	-9.202%	2	63	+668.649%
2024-07-18	8.1500	8.1500	8.1500	8.1500	-1.807%	5	63	+597.914%
2024-07-17	8.3000	8.3000	8.3000	8.3000	+9.211%	1	59	+585.301%
2024-07-12	7.6000	7.6000	6.6500	7.6000	-6.057%	3	58	+648.421%
2024-07-10	8.0900	8.0900	8.0900	8.0900	-0.123%	9	58	+603.090%
2024-07-09	8.1000	8.1000	8.1000	8.1000	-15.625%	1	58	+602.222%
2024-06-14	9.6000	9.6000	9.6000	9.6000	-22.141%	2	58	+492.500%
2024-06-12	12.3300	12.3300	12.3300	12.3300	-3.294%	1	59	+361.314%
2024-06-06	12.7500	12.7500	12.7500	12.7500	+11.744%	1	59	+346.118%
2024-06-05	11.4100	11.4100	11.4100	11.4100	-3.632%	1	58	+398.510%
2024-06-03	11.8400	11.8400	11.8400	11.8400	+6.188%	1	59	+380.405%
2024-05-24	11.1500	11.1500	11.1500	11.1500	-22.028%	12	65	+410.135%
2024-05-14	14.3000	14.3000	14.3000	14.3000	+3.249%	1	65	+297.762%
2024-05-13	13.8500	13.8500	13.8500	13.8500	+15.417%	5	64	+310.686%
2024-05-09	12.0000	12.0000	12.0000	12.0000	-8.397%	1	64	+374.000%
2024-05-08	13.1000	13.1000	13.1000	13.1000	+0.383%	23	63	+334.198%
2024-05-06	13.0500	13.0500	13.0500	13.0500	+16.622%	1	67	+335.862%
2024-05-01	11.2500	11.2500	11.1900	11.1900	-12.235%	3	68	+408.311%
2024-04-26	12.7500	12.7500	12.7500	12.7500	0.000%	20	66	+346.118%
2024-04-25	12.7500	12.7500	12.7500	12.7500	-0.391%	1	66	+346.118%
2024-04-24	12.8000	12.8000	12.8000	12.8000	-7.914%	4	67	+344.375%
2024-04-23	13.9000	13.9000	13.9000	13.9000	+0.144%	1	63	+309.209%
2024-04-22	13.8100	14.0000	13.8100	13.8800	+13.491%	3	64	+309.798%
2024-04-19	12.0500	12.2300	12.0500	12.2300	+6.348%	2	64	+365.086%
2024-04-18	12.3200	12.3200	11.5000	11.5000	+18.557%	2	63	+394.609%
2024-04-17	8.1000	9.7000	8.1000	9.7000	+61.667%	37	64	+486.392%
2024-04-16	6.0000	6.0000	6.0000	6.0000	-17.241%	1	43	+848.000%
2024-04-15	7.2500	7.2500	7.2500	7.2500	+9.187%	1	43	+684.552%
2024-04-12	6.8000	6.8000	6.5000	6.6400	-8.414%	24	43	+756.627%
2024-04-11	7.2500	7.2500	7.2500	7.2500	+5.839%	1	35	+684.552%
2024-04-10	6.8500	6.8500	6.8500	6.8500	-8.667%	4	35	+730.365%
2024-04-08	7.5000	7.5000	7.5000	7.5000	+2.041%	2	36	+658.400%
2024-04-05	7.3500	7.3500	7.3500	7.3500	-0.676%	2	34	+673.878%
2024-04-04	7.4000	7.4000	7.4000	7.4000	-12.941%	1	35	+668.649%
2024-04-02	8.5000	8.5000	8.5000	8.5000	-11.917%	10	36	+569.176%
2024-04-01	9.6500	9.6500	9.6500	9.6500	+1.579%	1	36	+489.430%
2024-03-28	9.5000	9.5000	9.5000	9.5000	+14.458%	10	37	+498.737%
2024-03-26	7.8000	8.3000	7.8000	8.3000	+9.934%	2	37	+585.301%
2024-03-25	7.4000	7.5500	7.4000	7.5500	-7.927%	16	37	+653.377%
2024-03-22	8.2000	8.2000	8.2000	8.2000	-4.094%	30	37	+593.659%
2024-03-21	8.5500	8.5500	8.5500	8.5500	+0.588%	1	22	+565.263%
2024-03-20	8.5000	8.5000	8.5000	8.5000	+17.241%	1	21	+569.176%
2024-03-15	7.2500	7.2500	7.2500	7.2500	+4.920%	2	22	+684.552%
2024-03-13	6.9100	6.9100	6.9100	6.9100	+8.819%	1	22	+723.155%
2024-03-12	6.3500	6.3500	6.3500	6.3500	-9.286%	1	21	+795.748%
2024-03-11	7.0000	7.0000	7.0000	7.0000	-7.285%	2	22	+712.571%
2024-03-08	7.5500	7.5500	7.5500	7.5500	-3.205%	2	22	+653.377%
2024-03-07	7.8000	7.8000	7.8000	7.8000	+1.299%	1	23	+629.231%
2024-03-05	7.7000	7.7000	7.7000	7.7000	-7.229%	1	23	+638.701%
2024-02-22	8.3000	8.3000	8.3000	8.3000	+16.084%	1	23	+585.301%
2024-02-20	7.1500	7.1500	7.1500	7.1500	+6.716%	1	22	+695.524%
2024-02-16	6.7000	6.7000	6.7000	6.7000	-24.719%	2	21	+748.955%
2024-02-15	8.9000	8.9000	8.9000	8.9000	+27.143%	2	21	+539.101%
2024-02-14	6.6200	7.0000	6.6200	7.0000	+2.941%	9	19	+712.571%
2024-02-13	6.8000	6.8000	6.8000	6.8000	-4.895%	1	26	+736.471%
2024-02-12	6.6000	7.1500	6.6000	7.1500	+16.260%	2	26	+695.524%
2024-02-08	6.0000	6.1500	6.0000	6.1500	-10.219%	2	25	+824.878%
2024-02-01	6.8500	6.8500	6.8500	6.8500	-3.521%	1	24	+730.365%
2024-01-31	7.1000	7.1000	7.1000	7.1000	+2.899%	1	24	+701.127%
2024-01-30	6.9000	6.9000	6.9000	6.9000	-1.429%	1	23	+724.348%
2024-01-25	7.0000	7.0000	7.0000	7.0000	+9.375%	1	23	+712.571%
2024-01-23	6.4000	6.4000	6.4000	6.4000	+12.281%	1	22	+788.750%
2024-01-19	5.7000	5.7000	5.6500	5.7000	-8.065%	15	22	+897.895%
2024-01-18	5.9000	6.2000	5.9000	6.2000	-27.485%	14	15	+817.419%
2024-01-11	8.5500	8.5500	8.5500	8.5500	+3.261%	1	2	+565.263%
2024-01-09	8.2800	8.2800	8.2800	8.2800	0.000%	1	1	+586.957%