Dark

UAL20261218C70
UAL Dec 18 2026 70.00 Call (UAL261218C00070000)
option OPRA

Inactive

Jul 1, 2026

67.95-0.293%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	67.9500	67.9500	67.9500	67.9500	-0.293%	1	205	0.000%
2026-06-25	68.1500	68.1500	68.1500	68.1500	+9.040%	1	206	-0.293%
2026-06-24	62.5000	62.5000	62.5000	62.5000	+18.663%	21	207	+8.720%
2026-06-16	52.7000	53.1500	52.5900	52.6700	+20.169%	34	207	+29.011%
2026-06-09	43.8300	43.8300	43.8300	43.8300	-13.053%	3	219	+55.031%
2026-05-29	50.3500	50.5100	50.3500	50.4100	+42.603%	4	220	+34.795%
2026-05-06	35.2000	35.3500	35.2000	35.3500	+18.227%	2	219	+92.221%
2026-05-01	29.7000	29.9000	29.6800	29.9000	+2.222%	4	216	+127.258%
2026-04-27	29.3600	29.5500	29.2500	29.2500	-5.156%	4	216	+132.308%
2026-04-22	30.8400	30.8400	30.8400	30.8400	-3.262%	1	216	+120.331%
2026-04-16	31.8800	31.8800	31.8800	31.8800	-11.885%	2	215	+113.143%
2026-04-08	36.0000	36.1800	36.0000	36.1800	+19.841%	2	215	+87.811%
2026-04-06	30.1000	30.4000	30.0400	30.1900	-8.097%	10	215	+125.075%
2026-03-05	36.0300	36.0300	32.8500	32.8500	-22.869%	8	210	+106.849%
2026-02-27	42.0000	42.5900	42.0000	42.5900	-6.907%	12	208	+59.544%
2026-02-24	45.7500	45.7500	45.7500	45.7500	-11.027%	2	198	+48.525%
2026-02-09	51.4000	51.4200	51.4000	51.4200	+1.420%	2	200	+32.147%
2026-02-06	50.6400	50.8000	50.6400	50.7000	+19.378%	3	199	+34.024%
2026-02-05	42.4200	42.7200	42.1500	42.4700	-2.636%	288	199	+59.995%
2026-02-04	44.3000	44.3000	43.6200	43.6200	+14.639%	2	202	+55.777%
2026-01-30	38.0500	38.0500	38.0500	38.0500	-20.729%	5	202	+78.581%
2026-01-22	48.0000	48.0000	48.0000	48.0000	+6.667%	4	197	+41.563%
2026-01-20	46.0000	46.0000	45.0000	45.0000	-12.621%	11	197	+51.000%
2026-01-13	51.0000	51.5000	51.0000	51.5000	+0.980%	40	187	+31.942%
2026-01-05	51.0000	51.0000	51.0000	51.0000	+7.323%	15	191	+33.235%
2025-12-30	47.5200	47.5200	47.5200	47.5200	+13.386%	1	191	+42.992%
2025-12-05	41.9100	41.9100	41.9100	41.9100	-5.926%	1	191	+62.133%
2025-12-04	44.5500	44.5500	44.5500	44.5500	+8.394%	1	190	+52.525%
2025-12-02	39.8600	41.1000	39.8600	41.1000	+0.735%	4	188	+65.328%
2025-11-26	40.8000	40.8000	40.8000	40.8000	+9.295%	1	188	+66.544%
2025-11-25	37.3300	37.3300	37.3300	37.3300	+16.474%	1	188	+82.025%
2025-11-20	32.0000	32.1600	32.0000	32.0500	+6.905%	10	188	+112.012%
2025-11-18	29.9800	29.9800	29.9800	29.9800	-14.441%	3	193	+126.651%
2025-11-06	35.0400	35.0400	35.0400	35.0400	+4.441%	1	193	+93.921%
2025-11-04	33.5200	33.5500	33.5200	33.5500	-11.126%	4	192	+102.534%
2025-10-27	37.7500	37.7500	37.7500	37.7500	+3.567%	1	191	+80.000%
2025-10-16	36.5800	36.5800	36.4500	36.4500	+5.652%	2	191	+86.420%
2025-10-01	34.7800	34.7800	34.5000	34.5000	-24.837%	25	191	+96.957%
2025-09-08	45.9000	45.9000	45.9000	45.9000	+10.337%	3	167	+48.039%
2025-08-25	41.6000	41.6000	41.6000	41.6000	+4.208%	2	164	+63.341%
2025-08-15	39.9200	39.9200	39.9200	39.9200	+4.777%	1	166	+70.215%
2025-08-12	38.1000	38.1000	38.1000	38.1000	+13.224%	1	167	+78.346%
2025-07-17	32.4300	33.6500	32.4300	33.6500	+9.431%	2	167	+101.932%
2025-07-11	31.3000	31.3000	30.7500	30.7500	-11.127%	21	168	+120.976%
2025-07-10	34.6000	34.6000	34.6000	34.6000	+40.081%	10	169	+96.387%
2025-06-30	23.4800	24.7000	23.4800	24.7000	-0.202%	2	179	+175.101%
2025-06-27	23.3100	24.7500	23.3100	24.7500	-8.873%	4	178	+174.545%
2025-06-03	27.1600	27.1600	27.1600	27.1600	+5.558%	10	177	+150.184%
2025-06-02	25.7300	25.7300	25.7300	25.7300	+3.002%	4	167	+164.089%
2025-05-19	24.9800	24.9800	24.9800	24.9800	-9.230%	1	171	+172.018%
2025-05-08	27.5200	27.5200	27.5200	27.5200	+19.393%	1	171	+146.911%
2025-05-06	22.9000	23.0500	22.9000	23.0500	+0.217%	2	172	+194.794%
2025-05-02	22.8500	23.0000	22.8500	23.0000	+26.513%	38	172	+195.435%
2025-04-22	18.1800	18.1800	18.1800	18.1800	+3.295%	1	172	+273.762%
2025-04-16	17.6000	17.6000	17.6000	17.6000	-15.789%	6	173	+286.080%
2025-04-09	21.0000	21.0000	20.9000	20.9000	+26.667%	21	167	+225.120%
2025-04-08	16.7500	16.7500	16.2000	16.5000	+19.913%	50	172	+311.818%
2025-04-04	11.5000	13.7600	11.0000	13.7600	-9.770%	34	125	+393.823%
2025-04-03	15.2500	15.2500	15.2500	15.2500	-10.029%	2	126	+345.574%
2025-04-01	17.4200	17.4200	16.9500	16.9500	-25.166%	2	128	+300.885%
2025-03-27	22.5700	22.6500	22.5700	22.6500	-1.735%	2	127	+200.000%
2025-03-17	23.0500	23.0500	23.0500	23.0500	+4.964%	5	126	+194.794%
2025-03-12	21.9600	21.9600	21.9600	21.9600	-14.950%	1	126	+209.426%
2025-03-10	25.8200	25.8200	25.8200	25.8200	-31.963%	1	126	+163.168%
2025-02-27	37.8500	37.9500	37.8500	37.9500	-9.964%	10	126	+79.051%
2025-02-26	42.2000	42.2000	42.1500	42.1500	+0.837%	2	126	+61.210%
2025-02-24	41.8000	41.8000	41.8000	41.8000	+0.481%	1	125	+62.560%
2025-02-21	41.6000	41.6000	41.6000	41.6000	-13.961%	2	125	+63.341%
2025-02-18	48.4500	48.4500	48.3500	48.3500	+8.896%	2	126	+40.538%
2025-02-14	44.3000	44.4000	44.3000	44.4000	-7.979%	8	123	+53.041%
2025-02-12	48.3500	48.3500	48.2500	48.2500	-3.884%	2	123	+40.829%
2025-01-31	50.2000	50.2000	50.2000	50.2000	-1.569%	2	122	+35.359%
2025-01-22	52.1000	52.1500	51.0000	51.0000	+2.102%	14	121	+33.235%
2025-01-15	49.9500	49.9500	49.9500	49.9500	+7.419%	2	114	+36.036%
2025-01-13	47.5900	47.5900	46.2000	46.5000	-7.738%	17	112	+46.129%
2025-01-10	50.5000	50.5000	50.4000	50.4000	+12.249%	4	113	+34.821%
2024-12-26	44.8500	44.9000	44.8500	44.9000	+6.398%	2	114	+51.336%
2024-12-20	42.1500	42.2000	42.1500	42.2000	+2.927%	2	115	+61.019%
2024-12-09	41.0000	41.0000	41.0000	41.0000	-11.866%	1	115	+65.732%
2024-12-05	46.5200	46.5200	46.5200	46.5200	+14.160%	2	115	+46.066%
2024-12-03	40.8500	40.8500	40.7500	40.7500	-1.092%	3	117	+66.748%
2024-11-27	41.2000	41.2000	41.2000	41.2000	+5.913%	2	118	+64.927%
2024-11-22	38.9000	38.9000	38.9000	38.9000	-3.354%	2	118	+74.679%
2024-11-21	40.2500	40.2500	40.2500	40.2500	+6.397%	2	118	+68.820%
2024-11-20	37.8300	37.8300	37.8300	37.8300	+4.215%	1	118	+79.619%
2024-11-18	36.3000	36.3000	36.3000	36.3000	-2.811%	7	117	+87.190%
2024-11-14	37.3000	37.3500	37.3000	37.3500	+34.111%	2	119	+81.928%
2024-11-01	27.4000	27.8500	27.4000	27.8500	+13.165%	4	118	+143.986%
2024-10-28	24.7000	24.7000	24.6100	24.6100	+8.894%	2	119	+176.107%
2024-10-25	22.6500	22.6500	22.5500	22.6000	+1.119%	24	118	+200.664%
2024-10-21	22.4500	22.4500	22.3500	22.3500	+4.930%	2	124	+204.027%
2024-10-18	21.3000	21.3000	21.3000	21.3000	+2.305%	2	123	+219.014%
2024-10-16	20.0000	20.8200	19.6500	20.8200	+60.648%	41	122	+226.369%
2024-10-08	13.5000	13.5000	12.9600	12.9600	+8.000%	2	83	+424.306%
2024-10-04	12.0000	12.0000	12.0000	12.0000	0.000%	2	83	+466.250%
2024-09-27	12.0000	12.0000	12.0000	12.0000	+1.695%	2	83	+466.250%
2024-09-26	10.3000	11.8000	10.3000	11.8000	+34.091%	16	84	+475.847%
2024-09-25	8.7000	8.8000	8.7000	8.8000	+12.102%	5	79	+672.159%
2024-09-24	7.8500	7.8500	7.8500	7.8500	+1.684%	4	84	+765.605%
2024-09-23	7.7200	7.7200	7.7200	7.7200	-0.899%	1	82	+780.181%
2024-09-20	7.8000	7.8000	7.7900	7.7900	-5.576%	4	82	+772.272%
2024-09-19	8.2500	8.2500	8.2500	8.2500	+1.852%	3	84	+723.636%
2024-09-17	8.1000	8.1000	8.1000	8.1000	+8.289%	6	84	+738.889%
2024-09-16	7.5000	7.5000	7.4800	7.4800	+11.642%	2	84	+808.422%
2024-09-12	6.7000	6.7000	6.7000	6.7000	+6.349%	2	85	+914.179%
2024-09-09	6.1500	6.3000	6.1500	6.3000	+21.154%	4	85	+978.571%
2024-09-06	4.9500	5.2000	4.9500	5.2000	+4.000%	8	84	+1,206.731%
2024-09-05	5.0000	5.0000	5.0000	5.0000	+23.457%	1	80	+1,259.000%
2024-08-30	4.0500	4.0500	4.0500	4.0500	-1.937%	2	80	+1,577.778%
2024-08-29	4.1300	4.1300	4.1300	4.1300	+10.133%	1	80	+1,545.278%
2024-08-27	3.7500	3.7500	3.7500	3.7500	+1.351%	1	79	+1,712.000%
2024-08-23	3.7000	3.7000	3.7000	3.7000	+10.119%	4	80	+1,736.486%
2024-08-16	3.3600	3.3600	3.3600	3.3600	-1.176%	2	80	+1,922.321%
2024-08-13	3.4000	3.4000	3.4000	3.4000	-5.556%	5	79	+1,898.529%
2024-08-12	3.5500	3.6000	3.5500	3.6000	+2.857%	34	84	+1,787.500%
2024-08-08	3.5000	3.5000	3.5000	3.5000	+4.478%	8	104	+1,841.429%
2024-08-02	3.3000	3.3500	3.1600	3.3500	-12.304%	17	110	+1,928.358%
2024-08-01	4.0000	4.1500	3.8200	3.8200	-28.598%	9	101	+1,678.796%
2024-07-30	5.3500	5.3500	5.3500	5.3500	-1.835%	25	101	+1,170.093%
2024-07-26	5.4500	5.4500	5.4500	5.4500	-5.217%	4	82	+1,146.789%
2024-07-23	5.6500	5.7500	5.6500	5.7500	+0.877%	6	86	+1,081.739%
2024-07-22	5.7000	5.7000	5.7000	5.7000	+9.615%	5	80	+1,092.105%
2024-07-19	4.7000	5.2000	4.7000	5.2000	-6.306%	10	85	+1,206.731%
2024-07-17	5.5000	5.5500	5.5000	5.5500	+3.160%	12	83	+1,124.324%
2024-07-16	5.1500	5.3800	5.1500	5.3800	+20.899%	5	71	+1,163.011%
2024-07-15	4.4000	4.4500	4.3000	4.4500	-2.412%	7	66	+1,426.966%
2024-07-11	5.0000	5.0000	4.5600	4.5600	-15.556%	5	63	+1,390.132%
2024-07-05	5.6500	5.6500	5.4000	5.4000	-10.000%	6	64	+1,158.333%
2024-07-02	6.0000	6.0000	6.0000	6.0000	-4.913%	1	63	+1,032.500%
2024-06-28	6.3100	6.3100	6.3100	6.3100	+2.769%	30	62	+976.862%
2024-06-27	6.0000	6.1500	6.0000	6.1400	+2.676%	3	62	+1,006.678%
2024-06-21	5.9800	5.9800	5.9800	5.9800	-7.573%	2	61	+1,036.288%
2024-06-20	6.4700	6.4700	6.4700	6.4700	-18.205%	1	61	+950.232%
2024-06-13	7.9100	7.9100	7.9100	7.9100	+1.410%	2	60	+759.039%
2024-05-24	7.8000	7.8000	7.8000	7.8000	-1.887%	8	54	+771.154%
2024-05-23	8.1000	8.1000	7.8000	7.9500	-13.587%	28	73	+754.717%
2024-05-22	9.0000	9.2000	9.0000	9.2000	-8.000%	12	73	+638.587%
2024-05-21	10.0000	10.0000	10.0000	10.0000	-6.279%	1	73	+579.500%
2024-05-14	10.6700	10.6700	10.6700	10.6700	+4.098%	1	72	+536.832%
2024-05-13	10.2500	10.2500	10.2500	10.2500	+4.699%	2	72	+562.927%
2024-05-06	9.7900	9.7900	9.7900	9.7900	+8.177%	1	70	+594.076%
2024-05-03	9.0500	9.0500	9.0500	9.0500	+3.429%	28	69	+650.829%
2024-05-02	8.7500	8.7500	8.7500	8.7500	+9.375%	1	71	+676.571%
2024-05-01	8.0000	8.0000	8.0000	8.0000	-12.568%	2	71	+749.375%
2024-04-30	9.1500	9.1500	9.1500	9.1500	-12.857%	7	73	+642.623%
2024-04-23	10.5000	10.5000	10.5000	10.5000	+0.962%	1	80	+547.143%
2024-04-22	9.3000	10.4000	9.3000	10.4000	+15.556%	7	80	+553.365%
2024-04-18	8.9500	9.0000	8.9500	9.0000	+8.565%	2	75	+655.000%
2024-04-17	6.0000	8.2900	6.0000	8.2900	+88.409%	41	73	+719.662%
2024-04-16	4.4000	4.4000	4.4000	4.4000	-7.368%	1	34	+1,444.318%
2024-04-15	4.7500	4.7500	4.7500	4.7500	+4.396%	12	34	+1,330.526%
2024-04-12	4.4500	4.5500	4.4500	4.5500	-5.208%	20	28	+1,393.407%
2024-04-10	5.5000	5.6000	4.8000	4.8000	-8.918%	18	18	+1,315.625%
2024-04-08	5.2700	5.2700	5.2700	5.2700	0.000%	2	2	+1,189.374%