Dark

UAL20261218C75
UAL Dec 18 2026 75.00 Call (UAL261218C00075000)
option OPRA

EOD

Jul 22, 2026

45.55-6.755%(-3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	45.5500	45.5500	45.5500	45.5500	-6.755%	2	226	0.000%
2026-06-16	48.3000	48.8700	48.2000	48.8500	+0.308%	28	226	-6.755%
2026-06-15	48.7000	48.7000	48.7000	48.7000	+5.206%	1	220	-6.468%
2026-05-29	46.3500	46.4900	46.2900	46.2900	+36.227%	4	220	-1.599%
2026-05-26	33.9800	33.9800	33.9800	33.9800	+46.466%	10	220	+34.049%
2026-05-19	23.3000	23.3000	23.2000	23.2000	-26.513%	2	223	+96.336%
2026-05-07	32.7000	32.7000	31.5700	31.5700	+0.445%	11	223	+44.283%
2026-05-06	31.2500	31.4500	31.2500	31.4300	+23.838%	4	213	+44.925%
2026-05-04	25.3000	25.3800	25.3000	25.3800	-4.082%	2	213	+79.472%
2026-05-01	26.3000	26.5000	26.3000	26.4600	+7.299%	4	212	+72.147%
2026-04-30	24.5200	24.6600	24.5200	24.6600	0.000%	2	212	+84.712%
2026-04-28	24.6500	24.6600	24.6500	24.6600	-5.154%	2	211	+84.712%
2026-04-27	25.9000	26.0000	25.9000	26.0000	-28.453%	2	210	+75.192%
2026-04-17	36.3800	36.3800	36.3400	36.3400	+27.464%	2	209	+25.344%
2026-04-13	28.4500	28.5100	28.4500	28.5100	-12.680%	2	208	+59.769%
2026-04-08	32.4500	32.6500	32.4500	32.6500	+30.967%	2	208	+39.510%
2026-04-07	24.0700	24.9300	24.0700	24.9300	-8.681%	13	208	+82.712%
2026-04-06	27.1000	27.4700	26.9900	27.3000	-12.303%	6	211	+66.850%
2026-04-01	31.1300	31.1300	31.1300	31.1300	+10.195%	2	214	+46.322%
2026-03-18	28.2500	28.2500	28.2500	28.2500	+17.708%	4	216	+61.239%
2026-03-12	24.9400	24.9400	24.0000	24.0000	-43.289%	6	216	+89.792%
2026-02-24	42.3200	42.3200	42.3200	42.3200	-7.295%	4	216	+7.632%
2026-02-17	45.6500	45.6500	45.6500	45.6500	-8.056%	1	220	-0.219%
2026-02-10	49.6500	49.6500	49.6500	49.6500	+4.968%	2	220	-8.258%
2026-02-06	47.4200	47.6000	47.2500	47.3000	+23.984%	28	222	-3.700%
2026-02-05	38.7100	38.7100	38.0700	38.1500	-19.328%	90	217	+19.397%
2025-12-23	47.1800	47.2900	47.1800	47.2900	+6.270%	25	221	-3.679%
2025-12-16	44.5000	44.5000	44.5000	44.5000	+7.696%	2	196	+2.360%
2025-12-10	41.2200	41.3900	41.2100	41.3200	+4.608%	20	197	+10.237%
2025-12-05	39.5000	39.5000	39.5000	39.5000	+1.804%	1	204	+15.316%
2025-12-02	38.6500	38.8000	38.6500	38.8000	+2.646%	2	204	+17.397%
2025-11-26	37.8000	37.8000	37.8000	37.8000	+17.830%	2	203	+20.503%
2025-11-24	32.2000	32.2000	32.0800	32.0800	+10.621%	19	203	+41.989%
2025-11-17	30.7000	30.7000	29.0000	29.0000	-19.534%	21	203	+57.069%
2025-11-13	36.0400	36.0400	36.0400	36.0400	+17.971%	3	188	+26.387%
2025-11-04	30.5500	30.5500	30.5500	30.5500	-0.779%	3	191	+49.100%
2025-10-02	30.7900	30.7900	30.7900	30.7900	-26.428%	1	188	+47.938%
2025-09-05	41.8500	41.8500	41.8500	41.8500	+8.984%	10	187	+8.841%
2025-09-02	38.4000	38.4000	38.4000	38.4000	-0.903%	7	194	+18.620%
2025-08-25	38.7500	38.7500	38.7500	38.7500	+45.513%	2	194	+17.548%
2025-08-07	27.1500	27.1500	26.5000	26.6300	-11.967%	15	194	+71.048%
2025-07-22	30.2500	30.2500	30.2500	30.2500	+4.203%	1	186	+50.579%
2025-07-10	29.0300	29.0300	29.0300	29.0300	+31.536%	1	186	+56.907%
2025-06-30	22.0700	22.0700	22.0700	22.0700	+0.318%	5	186	+106.389%
2025-06-27	22.0000	22.0000	22.0000	22.0000	+8.374%	6	191	+107.045%
2025-06-25	20.3000	20.3000	20.3000	20.3000	-1.456%	5	191	+124.384%
2025-06-17	20.6000	20.6000	20.6000	20.6000	-4.762%	1	186	+121.117%
2025-06-12	21.6300	21.6300	21.6300	21.6300	-1.097%	2	185	+110.587%
2025-05-05	21.8700	21.8700	21.8700	21.8700	+28.270%	1	183	+108.276%
2025-04-30	17.0500	17.0500	17.0500	17.0500	-2.292%	5	183	+167.155%
2025-04-29	17.4700	17.4700	17.4500	17.4500	-1.966%	2	188	+161.032%
2025-04-28	17.8000	17.8000	17.8000	17.8000	-0.725%	1	187	+155.899%
2025-04-24	17.2000	17.9300	16.7200	17.9300	+13.481%	7	187	+154.044%
2025-04-22	15.8000	15.8000	15.8000	15.8000	+6.757%	1	183	+188.291%
2025-04-11	14.8000	14.8000	14.8000	14.8000	-0.671%	2	183	+207.770%
2025-04-10	14.9000	14.9000	14.9000	14.9000	-8.308%	1	183	+205.705%
2025-04-09	16.2500	16.2500	16.2500	16.2500	+35.417%	1	184	+180.308%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+18.812%	10	183	+279.583%
2025-04-04	10.1000	10.1000	10.1000	10.1000	-22.605%	4	185	+350.990%
2025-04-03	14.5000	14.5000	13.0000	13.0500	-20.909%	7	183	+249.042%
2025-04-01	16.5000	16.5000	16.5000	16.5000	+13.246%	1	184	+176.061%
2025-03-31	14.5700	14.5700	14.5700	14.5700	-18.603%	1	183	+212.629%
2025-03-28	18.3000	18.3000	17.9000	17.9000	-3.243%	4	183	+154.469%
2025-03-14	18.5000	18.5000	18.5000	18.5000	+2.607%	2	183	+146.216%
2025-03-13	18.0300	18.0300	18.0300	18.0300	-59.254%	10	173	+152.634%
2025-02-18	44.1500	44.2500	44.1500	44.2500	-1.228%	2	173	+2.938%
2025-01-16	44.8000	44.8000	44.8000	44.8000	-5.485%	2	174	+1.674%
2025-01-10	47.4000	47.4000	47.4000	47.4000	+27.591%	4	174	-3.903%
2025-01-02	37.0500	37.1500	37.0500	37.1500	-8.498%	2	174	+22.611%
2024-12-23	40.5500	40.6000	40.5500	40.6000	+4.397%	2	172	+12.192%
2024-12-20	38.8900	38.8900	38.8900	38.8900	-1.793%	2	171	+17.125%
2024-12-12	39.6000	39.6000	39.6000	39.6000	-1.370%	2	169	+15.025%
2024-11-26	40.1800	40.1800	40.1500	40.1500	+19.494%	2	170	+13.450%
2024-11-18	33.5000	33.6000	33.5000	33.6000	-2.467%	2	171	+35.565%
2024-11-15	34.3000	34.4500	34.3000	34.4500	-0.863%	4	171	+32.221%
2024-11-14	35.5400	35.5400	34.7500	34.7500	+9.105%	25	171	+31.079%
2024-11-11	31.8500	31.8500	31.8500	31.8500	+8.076%	3	180	+43.014%
2024-11-08	29.4700	29.4700	29.4700	29.4700	-1.008%	2	177	+54.564%
2024-11-06	29.7700	29.7700	29.7700	29.7700	+33.498%	2	178	+53.006%
2024-10-28	22.2500	22.3000	22.2500	22.3000	+16.510%	2	177	+104.260%
2024-10-24	19.1400	19.1400	19.1400	19.1400	-0.261%	1	176	+137.983%
2024-10-22	19.1900	19.1900	19.1900	19.1900	-2.983%	1	176	+137.363%
2024-10-21	19.8700	19.8700	19.7800	19.7800	+6.919%	3	176	+130.283%
2024-10-16	15.4300	18.5000	15.4300	18.5000	+60.870%	44	177	+146.216%
2024-10-08	11.5000	11.5000	11.5000	11.5000	+6.778%	1	178	+296.087%
2024-10-07	10.7700	10.7700	10.7700	10.7700	+9.898%	1	178	+322.934%
2024-09-26	9.7300	9.8000	9.7300	9.8000	+79.159%	8	178	+364.796%
2024-09-12	5.4700	5.4700	5.4700	5.4700	+10.505%	1	182	+732.724%
2024-09-10	4.9500	4.9500	4.9500	4.9500	+7.143%	1	182	+820.202%
2024-09-09	4.6200	4.6200	4.6200	4.6200	+54.000%	10	182	+885.931%
2024-08-23	3.0000	3.0000	3.0000	3.0000	-1.639%	4	172	+1,418.333%
2024-08-15	3.0500	3.0500	3.0500	3.0500	+12.546%	1	174	+1,393.443%
2024-08-08	2.7100	2.7100	2.7100	2.7100	+6.275%	7	173	+1,580.812%
2024-08-07	2.5000	2.5500	2.5000	2.5500	-1.163%	2	173	+1,686.275%
2024-08-05	2.5800	2.5800	2.5800	2.5800	-17.572%	9	171	+1,665.504%
2024-08-02	2.5500	3.1300	2.5500	3.1300	+2.623%	2	172	+1,355.272%
2024-08-01	3.2200	3.2200	3.0500	3.0500	-36.458%	2	171	+1,393.443%
2024-07-24	4.8000	4.8000	4.8000	4.8000	+5.495%	1	170	+848.958%
2024-07-23	4.5500	4.5500	4.5500	4.5500	+1.111%	1	171	+901.099%
2024-07-17	4.2500	4.5000	4.2500	4.5000	+16.279%	4	172	+912.222%
2024-07-11	3.8700	3.8700	3.8700	3.8700	-37.073%	3	171	+1,077.003%
2024-06-27	6.1500	6.1500	6.1500	6.1500	+23.000%	1	168	+640.650%
2024-06-26	5.0000	5.0000	5.0000	5.0000	-0.990%	20	168	+811.000%
2024-06-21	5.0500	5.0500	5.0500	5.0500	-27.857%	2	169	+801.980%
2024-06-04	7.0000	7.0000	7.0000	7.0000	+9.375%	20	169	+550.714%
2024-05-24	6.4000	6.4500	6.4000	6.4000	-2.290%	24	177	+611.719%
2024-05-23	6.6000	6.6000	6.5500	6.5500	-10.274%	162	29	+595.420%
2024-05-22	7.3000	7.3000	7.3000	7.3000	-13.609%	6	29	+523.973%
2024-05-21	8.4500	8.4500	8.4500	8.4500	+19.858%	2	23	+439.053%
2024-05-01	7.1000	7.1000	7.0500	7.0500	-17.544%	14	23	+546.099%
2024-04-22	8.6000	8.6000	8.5500	8.5500	0.000%	9	9	+432.749%