Dark

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

EOD

Jul 23, 2026

50.60-3.250%(-1.70)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	50.0300	50.6000	50.0300	50.6000	-3.250%	26	191	0.000%
2026-07-17	52.3000	52.3000	52.3000	52.3000	-3.184%	5	166	-3.250%
2026-07-16	55.0000	55.0000	54.0200	54.0200	-24.732%	2	161	-6.331%
2026-06-25	71.7700	71.7700	71.7700	71.7700	+29.455%	4	163	-29.497%
2026-06-17	55.4400	55.4400	55.4400	55.4400	-3.583%	4	165	-8.730%
2026-06-16	60.0000	60.0000	57.4400	57.5000	+5.196%	9	165	-12.000%
2026-05-29	54.7000	54.8600	54.5500	54.6600	+7.176%	8	167	-7.428%
2026-05-27	51.0000	51.0000	51.0000	51.0000	+23.337%	1	170	-0.784%
2026-05-07	41.3500	41.3500	41.3500	41.3500	+24.623%	1	170	+22.370%
2026-05-05	33.1800	33.1800	33.1800	33.1800	-0.896%	2	171	+52.502%
2026-05-01	33.3000	33.4800	33.3000	33.4800	+1.918%	2	171	+51.135%
2026-04-27	32.7500	32.8500	32.7000	32.8500	-2.493%	4	171	+54.033%
2026-04-24	33.7000	33.7000	33.6900	33.6900	-23.605%	4	171	+50.193%
2026-04-17	43.5000	44.1000	43.5000	44.1000	+22.841%	3	167	+14.739%
2026-04-15	35.9000	35.9000	35.9000	35.9000	-12.864%	2	167	+40.947%
2026-04-08	41.1800	41.2000	41.1800	41.2000	+22.364%	4	167	+22.816%
2026-04-06	33.6000	33.8700	33.5000	33.6700	-2.122%	4	168	+50.282%
2026-03-31	34.4000	34.4000	34.4000	34.4000	-10.858%	1	169	+47.093%
2026-03-25	38.5900	38.5900	38.5900	38.5900	+24.604%	1	169	+31.122%
2026-03-12	30.9700	30.9700	30.9700	30.9700	-33.426%	1	169	+63.384%
2026-02-27	46.5200	46.5200	46.5200	46.5200	-6.960%	2	169	+8.770%
2026-02-24	50.0000	50.0000	50.0000	50.0000	-12.235%	3	169	+1.200%
2026-02-18	56.9700	56.9700	56.9700	56.9700	+5.794%	1	169	-11.181%
2026-02-17	53.8500	53.8500	53.8500	53.8500	+7.314%	1	169	-6.035%
2026-02-03	50.1800	50.1800	50.1800	50.1800	+16.535%	4	169	+0.837%
2026-01-29	43.4000	43.4000	43.0600	43.0600	-18.755%	2	165	+17.510%
2026-01-14	53.0000	53.0000	53.0000	53.0000	-0.935%	1	166	-4.528%
2025-12-19	53.5000	53.5000	53.5000	53.5000	+16.558%	2	167	-5.421%
2025-12-08	45.7400	45.9500	45.7400	45.9000	-6.991%	11	165	+10.240%
2025-12-03	49.4000	49.4000	49.3500	49.3500	+41.526%	7	154	+2.533%
2025-11-04	34.8700	34.8700	34.8700	34.8700	-7.013%	5	149	+45.110%
2025-10-31	37.5000	37.5000	37.5000	37.5000	-9.964%	5	154	+34.933%
2025-10-27	41.6500	41.6500	41.6500	41.6500	-3.655%	3	146	+21.489%
2025-10-09	43.2300	43.2300	43.2300	43.2300	-4.358%	6	146	+17.048%
2025-09-16	45.1000	45.2000	45.1000	45.2000	-8.037%	2	140	+11.947%
2025-09-05	49.1500	49.1500	49.1500	49.1500	+8.022%	10	139	+2.950%
2025-09-02	45.5000	45.5000	45.5000	45.5000	+39.357%	6	130	+11.209%
2025-08-07	32.7500	32.7500	32.6500	32.6500	-8.028%	4	135	+54.977%
2025-07-24	35.5000	35.5000	35.5000	35.5000	+0.056%	1	137	+42.535%
2025-07-17	36.3000	36.3000	35.4800	35.4800	+3.290%	2	138	+42.616%
2025-07-10	34.3500	34.3500	34.3500	34.3500	+27.222%	1	140	+47.307%
2025-06-27	27.0000	27.0000	27.0000	27.0000	+6.299%	1	140	+87.407%
2025-06-18	25.4000	25.4000	25.4000	25.4000	-14.736%	1	139	+99.213%
2025-05-12	29.7900	29.7900	29.7900	29.7900	+45.317%	1	139	+69.856%
2025-04-17	20.9900	20.9900	20.5000	20.5000	+14.206%	4	141	+146.829%
2025-04-03	17.9500	17.9500	17.9500	17.9500	-26.374%	1	141	+181.894%
2025-03-14	24.3800	24.3800	24.3800	24.3800	-31.324%	2	141	+107.547%
2025-03-06	35.4500	35.5000	35.4500	35.5000	-10.240%	2	141	+42.535%
2025-03-05	39.5000	39.5500	39.5000	39.5500	+14.971%	2	141	+27.939%
2025-03-04	34.4000	34.4000	34.4000	34.4000	-11.568%	1	141	+47.093%
2025-03-03	38.9000	38.9000	38.9000	38.9000	-5.122%	5	141	+30.077%
2025-02-28	41.0000	41.0000	41.0000	41.0000	-0.966%	10	141	+23.415%
2025-02-27	41.3000	41.4000	41.3000	41.4000	-6.546%	10	143	+22.222%
2025-02-26	45.7500	45.7500	44.2500	44.3000	-1.991%	51	143	+14.221%
2025-02-24	42.7000	45.2500	42.4500	45.2000	-8.502%	16	117	+11.947%
2025-02-18	50.4000	51.9500	49.2500	49.4000	+3.564%	25	119	+2.429%
2025-02-14	47.7000	47.7000	47.7000	47.7000	+3.024%	6	111	+6.080%
2025-02-13	46.2500	46.3000	46.2500	46.3000	-10.358%	12	117	+9.287%
2025-02-12	51.7000	51.7000	51.6500	51.6500	-6.346%	2	117	-2.033%
2025-01-22	55.0500	55.2000	55.0500	55.1500	+11.078%	28	118	-8.250%
2025-01-13	49.8000	49.8500	49.6500	49.6500	-7.799%	4	118	+1.913%
2025-01-10	53.7000	53.8500	53.7000	53.8500	+11.260%	4	117	-6.035%
2025-01-07	48.4000	48.4000	48.4000	48.4000	+12.689%	1	116	+4.545%
2025-01-03	42.9500	42.9500	42.9500	42.9500	-8.030%	2	116	+17.811%
2024-12-27	46.7000	46.7000	46.7000	46.7000	+13.212%	8	115	+8.351%
2024-12-18	41.2500	41.2500	41.2500	41.2500	-3.734%	1	119	+22.667%
2024-12-17	42.8000	42.8500	42.8000	42.8500	-0.925%	2	120	+18.086%
2024-11-21	43.1500	43.2500	43.1500	43.2500	+6.816%	2	120	+16.994%
2024-11-20	40.4900	40.4900	40.4900	40.4900	+1.352%	1	120	+24.969%
2024-11-15	39.9000	39.9500	39.9000	39.9500	+1.783%	4	121	+26.658%
2024-11-13	39.1500	39.2500	39.0000	39.2500	+6.225%	10	120	+28.917%
2024-11-12	37.0500	37.0500	36.9500	36.9500	+4.085%	6	116	+36.942%
2024-11-08	35.5000	35.5000	35.5000	35.5000	-1.361%	2	116	+42.535%
2024-11-07	35.9900	35.9900	35.9900	35.9900	+4.017%	2	117	+40.595%
2024-11-06	34.6000	34.6000	34.6000	34.6000	+13.257%	1	118	+46.243%
2024-11-01	30.5500	30.5500	30.5500	30.5500	+2.345%	2	119	+65.630%
2024-10-31	29.8000	29.8500	29.8000	29.8500	+7.568%	2	120	+69.514%
2024-10-28	27.3000	27.7500	27.3000	27.7500	+10.558%	4	120	+82.342%
2024-10-25	25.1000	25.2000	25.0000	25.1000	+0.400%	8	119	+101.594%
2024-10-24	25.0000	25.0000	25.0000	25.0000	+5.396%	1	118	+102.400%
2024-10-23	23.7200	23.7200	23.7200	23.7200	-5.120%	1	118	+113.322%
2024-10-21	25.0000	25.0000	25.0000	25.0000	0.000%	2	118	+102.400%
2024-10-18	25.0000	25.0000	25.0000	25.0000	+11.359%	2	120	+102.400%
2024-10-16	18.0000	22.4500	18.0000	22.4500	+30.675%	13	120	+125.390%
2024-10-15	17.0300	17.1800	16.9500	17.1800	+12.878%	5	108	+194.529%
2024-10-11	15.2200	15.2200	15.2200	15.2200	+3.820%	2	104	+232.457%
2024-10-10	14.8500	14.8500	14.6600	14.6600	-0.678%	7	104	+245.157%
2024-10-09	14.4100	15.0000	14.4100	14.7600	-2.445%	3	101	+242.818%
2024-10-08	15.0000	15.1300	15.0000	15.1300	+18.947%	6	99	+234.435%
2024-09-30	12.7200	12.7200	12.7200	12.7200	-7.558%	1	96	+297.799%
2024-09-27	13.7600	13.7600	13.7600	13.7600	+48.596%	4	95	+267.733%
2024-09-20	9.2600	9.2600	9.2600	9.2600	-8.408%	8	93	+446.436%
2024-09-18	10.1100	10.1100	10.1100	10.1100	+26.375%	1	89	+400.495%
2024-09-12	8.3500	8.3500	8.0000	8.0000	+10.497%	4	89	+532.500%
2024-09-10	7.2400	7.2400	7.2400	7.2400	-0.138%	1	87	+598.895%
2024-09-09	6.7500	7.2500	6.7500	7.2500	+69.789%	8	87	+597.931%
2024-08-16	4.2700	4.2700	4.2700	4.2700	-13.737%	2	87	+1,085.012%
2024-08-15	4.5000	4.9500	4.5000	4.9500	+30.263%	5	87	+922.222%
2024-08-14	3.8000	3.8000	3.8000	3.8000	-14.607%	16	82	+1,231.579%
2024-08-08	4.4500	4.4500	4.4500	4.4500	+12.658%	2	67	+1,037.079%
2024-08-06	3.9500	3.9500	3.9500	3.9500	+19.697%	43	67	+1,181.013%
2024-08-05	3.3000	3.3000	3.3000	3.3000	-17.500%	1	63	+1,433.333%
2024-08-02	4.0000	4.0000	3.8500	4.0000	-11.111%	22	62	+1,165.000%
2024-08-01	5.0000	5.0000	4.5000	4.5000	-14.286%	11	51	+1,024.444%
2024-07-15	5.3700	5.3700	5.2500	5.2500	-4.545%	2	52	+863.810%
2024-07-12	6.6700	6.6700	5.5000	5.5000	0.000%	5	52	+820.000%
2024-07-11	5.8500	5.8500	5.5000	5.5000	-16.667%	18	53	+820.000%
2024-07-05	6.8000	6.8000	6.6000	6.6000	-32.995%	10	46	+666.667%
2024-06-21	9.8500	9.8500	9.8500	9.8500	+18.675%	2	46	+413.706%
2024-06-20	8.3000	8.3000	8.3000	8.3000	-12.632%	1	46	+509.639%
2024-06-13	9.5000	9.5000	9.5000	9.5000	-7.317%	1	47	+432.632%
2024-06-12	10.2500	10.2500	10.2500	10.2500	+7.218%	1	48	+393.659%
2024-06-11	9.5600	9.5600	9.5600	9.5600	+0.632%	1	48	+429.289%
2024-06-07	9.5000	9.5000	9.5000	9.5000	+2.703%	2	47	+432.632%
2024-05-24	9.1000	9.2500	9.1000	9.2500	-4.639%	18	46	+447.027%
2024-05-23	9.7000	9.7000	9.7000	9.7000	-16.451%	1	47	+421.649%
2024-05-13	11.6100	11.6100	11.6100	11.6100	+19.691%	4	47	+335.831%
2024-05-01	9.7000	9.7000	9.7000	9.7000	-17.447%	6	44	+421.649%
2024-04-25	11.7500	11.7500	11.7500	11.7500	0.000%	1	44	+330.638%
2024-04-22	11.2500	11.7500	11.2500	11.7500	+46.875%	6	43	+330.638%
2024-04-17	7.0500	8.0000	7.0500	8.0000	+29.032%	13	41	+532.500%
2024-04-09	6.2000	6.2000	6.2000	6.2000	+3.333%	1	41	+716.129%
2024-04-05	6.0000	6.0000	6.0000	6.0000	-23.761%	2	41	+743.333%
2024-04-01	8.2000	8.2000	7.8700	7.8700	-1.625%	6	42	+542.948%
2024-03-28	8.0000	8.0000	8.0000	8.0000	+3.226%	11	46	+532.500%
2024-03-27	7.7500	7.7500	7.7500	7.7500	+13.971%	1	46	+552.903%
2024-03-26	6.8000	6.8000	6.8000	6.8000	+0.741%	10	45	+644.118%
2024-03-20	6.7500	6.7500	6.7500	6.7500	+12.500%	1	38	+649.630%
2024-03-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	38	+743.333%
2024-03-15	6.1000	6.1000	6.1000	6.1000	+4.631%	2	38	+729.508%
2024-03-14	5.8000	5.8500	5.8000	5.8300	-12.331%	3	38	+767.925%
2024-03-13	5.7000	6.6500	5.7000	6.6500	+20.909%	2	37	+660.902%
2024-03-12	5.5000	5.5500	5.4500	5.5000	-16.031%	14	36	+820.000%
2024-03-07	6.6100	6.6100	6.5500	6.5500	-0.758%	2	34	+672.519%
2024-03-05	6.6000	6.6000	6.6000	6.6000	+2.326%	2	34	+666.667%
2024-03-04	6.5000	6.5000	6.4500	6.4500	-5.702%	3	34	+684.496%
2024-02-27	6.8400	6.8400	6.8400	6.8400	-2.979%	1	35	+639.766%
2024-02-22	6.8000	7.0500	6.8000	7.0500	+17.500%	12	34	+617.730%
2024-02-12	6.0000	6.0000	6.0000	6.0000	+17.647%	2	33	+743.333%
2024-02-08	5.1000	5.1000	5.1000	5.1000	+2.000%	3	35	+892.157%
2024-02-05	5.0000	5.0000	5.0000	5.0000	-21.011%	20	32	+912.000%
2024-01-25	6.3300	6.3300	6.3300	6.3300	+15.091%	2	31	+699.368%
2024-01-23	5.5000	5.5000	5.5000	5.5000	+17.021%	27	29	+820.000%
2024-01-19	4.7500	4.9000	4.7000	4.7000	+4.444%	4	4	+976.596%
2024-01-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	3	+1,024.444%
2024-01-12	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	+873.077%