Dark

UAL20261218C65
UAL Dec 18 2026 65.00 Call (UAL261218C00065000)
option OPRA

EOD

Sep 9, 2026

43.30-2.103%(-0.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	43.3900	43.3900	43.3000	43.3000	-2.103%	5	190	0.000%
2026-09-03	45.0800	45.0800	44.2100	44.2300	+7.407%	5	186	-2.103%
2026-09-01	41.1800	41.1800	41.1800	41.1800	-41.028%	1	191	+5.148%
2026-08-04	69.8300	69.8300	69.8300	69.8300	+38.004%	1	191	-37.992%
2026-07-23	50.0300	50.6000	50.0300	50.6000	-3.250%	26	191	-14.427%
2026-07-17	52.3000	52.3000	52.3000	52.3000	-3.184%	5	166	-17.208%
2026-07-16	55.0000	55.0000	54.0200	54.0200	-24.732%	2	161	-19.845%
2026-06-25	71.7700	71.7700	71.7700	71.7700	+29.455%	4	163	-39.668%
2026-06-17	55.4400	55.4400	55.4400	55.4400	-3.583%	4	165	-21.898%
2026-06-16	60.0000	60.0000	57.4400	57.5000	+5.196%	9	165	-24.696%
2026-05-29	54.7000	54.8600	54.5500	54.6600	+7.176%	8	167	-20.783%
2026-05-27	51.0000	51.0000	51.0000	51.0000	+23.337%	1	170	-15.098%
2026-05-07	41.3500	41.3500	41.3500	41.3500	+24.623%	1	170	+4.716%
2026-05-05	33.1800	33.1800	33.1800	33.1800	-0.896%	2	171	+30.500%
2026-05-01	33.3000	33.4800	33.3000	33.4800	+1.918%	2	171	+29.331%
2026-04-27	32.7500	32.8500	32.7000	32.8500	-2.493%	4	171	+31.811%
2026-04-24	33.7000	33.7000	33.6900	33.6900	-23.605%	4	171	+28.525%
2026-04-17	43.5000	44.1000	43.5000	44.1000	+22.841%	3	167	-1.814%
2026-04-15	35.9000	35.9000	35.9000	35.9000	-12.864%	2	167	+20.613%
2026-04-08	41.1800	41.2000	41.1800	41.2000	+22.364%	4	167	+5.097%
2026-04-06	33.6000	33.8700	33.5000	33.6700	-2.122%	4	168	+28.601%
2026-03-31	34.4000	34.4000	34.4000	34.4000	-10.858%	1	169	+25.872%
2026-03-25	38.5900	38.5900	38.5900	38.5900	+24.604%	1	169	+12.205%
2026-03-12	30.9700	30.9700	30.9700	30.9700	-33.426%	1	169	+39.813%
2026-02-27	46.5200	46.5200	46.5200	46.5200	-6.960%	2	169	-6.922%
2026-02-24	50.0000	50.0000	50.0000	50.0000	-12.235%	3	169	-13.400%
2026-02-18	56.9700	56.9700	56.9700	56.9700	+5.794%	1	169	-23.995%
2026-02-17	53.8500	53.8500	53.8500	53.8500	+7.314%	1	169	-19.591%
2026-02-03	50.1800	50.1800	50.1800	50.1800	+16.535%	4	169	-13.711%
2026-01-29	43.4000	43.4000	43.0600	43.0600	-18.755%	2	165	+0.557%
2026-01-14	53.0000	53.0000	53.0000	53.0000	-0.935%	1	166	-18.302%
2025-12-19	53.5000	53.5000	53.5000	53.5000	+16.558%	2	167	-19.065%
2025-12-08	45.7400	45.9500	45.7400	45.9000	-6.991%	11	165	-5.664%
2025-12-03	49.4000	49.4000	49.3500	49.3500	+41.526%	7	154	-12.259%
2025-11-04	34.8700	34.8700	34.8700	34.8700	-7.013%	5	149	+24.176%
2025-10-31	37.5000	37.5000	37.5000	37.5000	-9.964%	5	154	+15.467%
2025-10-27	41.6500	41.6500	41.6500	41.6500	-3.655%	3	146	+3.962%
2025-10-09	43.2300	43.2300	43.2300	43.2300	-4.358%	6	146	+0.162%
2025-09-16	45.1000	45.2000	45.1000	45.2000	-8.037%	2	140	-4.204%
2025-09-05	49.1500	49.1500	49.1500	49.1500	+8.022%	10	139	-11.902%
2025-09-02	45.5000	45.5000	45.5000	45.5000	+39.357%	6	130	-4.835%
2025-08-07	32.7500	32.7500	32.6500	32.6500	-8.028%	4	135	+32.619%
2025-07-24	35.5000	35.5000	35.5000	35.5000	+0.056%	1	137	+21.972%
2025-07-17	36.3000	36.3000	35.4800	35.4800	+3.290%	2	138	+22.041%
2025-07-10	34.3500	34.3500	34.3500	34.3500	+27.222%	1	140	+26.055%
2025-06-27	27.0000	27.0000	27.0000	27.0000	+6.299%	1	140	+60.370%
2025-06-18	25.4000	25.4000	25.4000	25.4000	-14.736%	1	139	+70.472%
2025-05-12	29.7900	29.7900	29.7900	29.7900	+45.317%	1	139	+45.351%
2025-04-17	20.9900	20.9900	20.5000	20.5000	+14.206%	4	141	+111.220%
2025-04-03	17.9500	17.9500	17.9500	17.9500	-26.374%	1	141	+141.226%
2025-03-14	24.3800	24.3800	24.3800	24.3800	-31.324%	2	141	+77.605%
2025-03-06	35.4500	35.5000	35.4500	35.5000	-10.240%	2	141	+21.972%
2025-03-05	39.5000	39.5500	39.5000	39.5500	+14.971%	2	141	+9.482%
2025-03-04	34.4000	34.4000	34.4000	34.4000	-11.568%	1	141	+25.872%
2025-03-03	38.9000	38.9000	38.9000	38.9000	-5.122%	5	141	+11.311%
2025-02-28	41.0000	41.0000	41.0000	41.0000	-0.966%	10	141	+5.610%
2025-02-27	41.3000	41.4000	41.3000	41.4000	-6.546%	10	143	+4.589%
2025-02-26	45.7500	45.7500	44.2500	44.3000	-1.991%	51	143	-2.257%
2025-02-24	42.7000	45.2500	42.4500	45.2000	-8.502%	16	117	-4.204%
2025-02-18	50.4000	51.9500	49.2500	49.4000	+3.564%	25	119	-12.348%
2025-02-14	47.7000	47.7000	47.7000	47.7000	+3.024%	6	111	-9.224%
2025-02-13	46.2500	46.3000	46.2500	46.3000	-10.358%	12	117	-6.479%
2025-02-12	51.7000	51.7000	51.6500	51.6500	-6.346%	2	117	-16.167%
2025-01-22	55.0500	55.2000	55.0500	55.1500	+11.078%	28	118	-21.487%
2025-01-13	49.8000	49.8500	49.6500	49.6500	-7.799%	4	118	-12.790%
2025-01-10	53.7000	53.8500	53.7000	53.8500	+11.260%	4	117	-19.591%
2025-01-07	48.4000	48.4000	48.4000	48.4000	+12.689%	1	116	-10.537%
2025-01-03	42.9500	42.9500	42.9500	42.9500	-8.030%	2	116	+0.815%
2024-12-27	46.7000	46.7000	46.7000	46.7000	+13.212%	8	115	-7.281%
2024-12-18	41.2500	41.2500	41.2500	41.2500	-3.734%	1	119	+4.970%
2024-12-17	42.8000	42.8500	42.8000	42.8500	-0.925%	2	120	+1.050%
2024-11-21	43.1500	43.2500	43.1500	43.2500	+6.816%	2	120	+0.116%
2024-11-20	40.4900	40.4900	40.4900	40.4900	+1.352%	1	120	+6.940%
2024-11-15	39.9000	39.9500	39.9000	39.9500	+1.783%	4	121	+8.385%
2024-11-13	39.1500	39.2500	39.0000	39.2500	+6.225%	10	120	+10.318%
2024-11-12	37.0500	37.0500	36.9500	36.9500	+4.085%	6	116	+17.185%
2024-11-08	35.5000	35.5000	35.5000	35.5000	-1.361%	2	116	+21.972%
2024-11-07	35.9900	35.9900	35.9900	35.9900	+4.017%	2	117	+20.311%
2024-11-06	34.6000	34.6000	34.6000	34.6000	+13.257%	1	118	+25.145%
2024-11-01	30.5500	30.5500	30.5500	30.5500	+2.345%	2	119	+41.735%
2024-10-31	29.8000	29.8500	29.8000	29.8500	+7.568%	2	120	+45.059%
2024-10-28	27.3000	27.7500	27.3000	27.7500	+10.558%	4	120	+56.036%
2024-10-25	25.1000	25.2000	25.0000	25.1000	+0.400%	8	119	+72.510%
2024-10-24	25.0000	25.0000	25.0000	25.0000	+5.396%	1	118	+73.200%
2024-10-23	23.7200	23.7200	23.7200	23.7200	-5.120%	1	118	+82.546%
2024-10-21	25.0000	25.0000	25.0000	25.0000	0.000%	2	118	+73.200%
2024-10-18	25.0000	25.0000	25.0000	25.0000	+11.359%	2	120	+73.200%
2024-10-16	18.0000	22.4500	18.0000	22.4500	+30.675%	13	120	+92.873%
2024-10-15	17.0300	17.1800	16.9500	17.1800	+12.878%	5	108	+152.037%
2024-10-11	15.2200	15.2200	15.2200	15.2200	+3.820%	2	104	+184.494%
2024-10-10	14.8500	14.8500	14.6600	14.6600	-0.678%	7	104	+195.362%
2024-10-09	14.4100	15.0000	14.4100	14.7600	-2.445%	3	101	+193.360%
2024-10-08	15.0000	15.1300	15.0000	15.1300	+18.947%	6	99	+186.186%
2024-09-30	12.7200	12.7200	12.7200	12.7200	-7.558%	1	96	+240.409%
2024-09-27	13.7600	13.7600	13.7600	13.7600	+48.596%	4	95	+214.680%
2024-09-20	9.2600	9.2600	9.2600	9.2600	-8.408%	8	93	+367.603%
2024-09-18	10.1100	10.1100	10.1100	10.1100	+26.375%	1	89	+328.289%
2024-09-12	8.3500	8.3500	8.0000	8.0000	+10.497%	4	89	+441.250%
2024-09-10	7.2400	7.2400	7.2400	7.2400	-0.138%	1	87	+498.066%
2024-09-09	6.7500	7.2500	6.7500	7.2500	+69.789%	8	87	+497.241%
2024-08-16	4.2700	4.2700	4.2700	4.2700	-13.737%	2	87	+914.052%
2024-08-15	4.5000	4.9500	4.5000	4.9500	+30.263%	5	87	+774.747%
2024-08-14	3.8000	3.8000	3.8000	3.8000	-14.607%	16	82	+1,039.474%
2024-08-08	4.4500	4.4500	4.4500	4.4500	+12.658%	2	67	+873.034%
2024-08-06	3.9500	3.9500	3.9500	3.9500	+19.697%	43	67	+996.203%
2024-08-05	3.3000	3.3000	3.3000	3.3000	-17.500%	1	63	+1,212.121%
2024-08-02	4.0000	4.0000	3.8500	4.0000	-11.111%	22	62	+982.500%
2024-08-01	5.0000	5.0000	4.5000	4.5000	-14.286%	11	51	+862.222%
2024-07-15	5.3700	5.3700	5.2500	5.2500	-4.545%	2	52	+724.762%
2024-07-12	6.6700	6.6700	5.5000	5.5000	0.000%	5	52	+687.273%
2024-07-11	5.8500	5.8500	5.5000	5.5000	-16.667%	18	53	+687.273%
2024-07-05	6.8000	6.8000	6.6000	6.6000	-32.995%	10	46	+556.061%
2024-06-21	9.8500	9.8500	9.8500	9.8500	+18.675%	2	46	+339.594%
2024-06-20	8.3000	8.3000	8.3000	8.3000	-12.632%	1	46	+421.687%
2024-06-13	9.5000	9.5000	9.5000	9.5000	-7.317%	1	47	+355.789%
2024-06-12	10.2500	10.2500	10.2500	10.2500	+7.218%	1	48	+322.439%
2024-06-11	9.5600	9.5600	9.5600	9.5600	+0.632%	1	48	+352.929%
2024-06-07	9.5000	9.5000	9.5000	9.5000	+2.703%	2	47	+355.789%
2024-05-24	9.1000	9.2500	9.1000	9.2500	-4.639%	18	46	+368.108%
2024-05-23	9.7000	9.7000	9.7000	9.7000	-16.451%	1	47	+346.392%
2024-05-13	11.6100	11.6100	11.6100	11.6100	+19.691%	4	47	+272.954%
2024-05-01	9.7000	9.7000	9.7000	9.7000	-17.447%	6	44	+346.392%
2024-04-25	11.7500	11.7500	11.7500	11.7500	0.000%	1	44	+268.511%
2024-04-22	11.2500	11.7500	11.2500	11.7500	+46.875%	6	43	+268.511%
2024-04-17	7.0500	8.0000	7.0500	8.0000	+29.032%	13	41	+441.250%
2024-04-09	6.2000	6.2000	6.2000	6.2000	+3.333%	1	41	+598.387%
2024-04-05	6.0000	6.0000	6.0000	6.0000	-23.761%	2	41	+621.667%
2024-04-01	8.2000	8.2000	7.8700	7.8700	-1.625%	6	42	+450.191%
2024-03-28	8.0000	8.0000	8.0000	8.0000	+3.226%	11	46	+441.250%
2024-03-27	7.7500	7.7500	7.7500	7.7500	+13.971%	1	46	+458.710%
2024-03-26	6.8000	6.8000	6.8000	6.8000	+0.741%	10	45	+536.765%
2024-03-20	6.7500	6.7500	6.7500	6.7500	+12.500%	1	38	+541.481%
2024-03-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	38	+621.667%
2024-03-15	6.1000	6.1000	6.1000	6.1000	+4.631%	2	38	+609.836%
2024-03-14	5.8000	5.8500	5.8000	5.8300	-12.331%	3	38	+642.710%
2024-03-13	5.7000	6.6500	5.7000	6.6500	+20.909%	2	37	+551.128%
2024-03-12	5.5000	5.5500	5.4500	5.5000	-16.031%	14	36	+687.273%
2024-03-07	6.6100	6.6100	6.5500	6.5500	-0.758%	2	34	+561.069%
2024-03-05	6.6000	6.6000	6.6000	6.6000	+2.326%	2	34	+556.061%
2024-03-04	6.5000	6.5000	6.4500	6.4500	-5.702%	3	34	+571.318%
2024-02-27	6.8400	6.8400	6.8400	6.8400	-2.979%	1	35	+533.041%
2024-02-22	6.8000	7.0500	6.8000	7.0500	+17.500%	12	34	+514.184%
2024-02-12	6.0000	6.0000	6.0000	6.0000	+17.647%	2	33	+621.667%
2024-02-08	5.1000	5.1000	5.1000	5.1000	+2.000%	3	35	+749.020%
2024-02-05	5.0000	5.0000	5.0000	5.0000	-21.011%	20	32	+766.000%
2024-01-25	6.3300	6.3300	6.3300	6.3300	+15.091%	2	31	+584.044%
2024-01-23	5.5000	5.5000	5.5000	5.5000	+17.021%	27	29	+687.273%
2024-01-19	4.7500	4.9000	4.7000	4.7000	+4.444%	4	4	+821.277%
2024-01-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	3	+862.222%
2024-01-12	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	+732.692%