Dark

UAL20261218C80
UAL Dec 18 2026 80.00 Call (UAL261218C00080000)
option OPRA

EOD

Sep 9, 2026

29.90-37.119%(-17.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.9000	29.9000	29.9000	29.9000	-37.119%	1	111	0.000%
2026-07-28	47.5500	47.5500	47.5500	47.5500	+6.020%	1	111	-37.119%
2026-07-27	44.8500	44.8500	44.8500	44.8500	+6.633%	1	111	-33.333%
2026-07-16	42.1000	42.1000	42.0600	42.0600	-13.296%	2	112	-28.911%
2026-07-08	48.5100	48.5100	48.5100	48.5100	-19.150%	1	112	-38.363%
2026-06-26	60.0000	60.0000	60.0000	60.0000	+3.502%	1	113	-50.167%
2026-06-25	57.9700	57.9700	57.9700	57.9700	+9.688%	4	113	-48.422%
2026-06-24	51.9500	52.8500	51.9500	52.8500	+19.435%	2	111	-43.425%
2026-06-16	44.5000	44.6000	44.0000	44.2500	-2.790%	14	112	-32.429%
2026-06-15	45.5200	45.5200	45.5200	45.5200	+35.597%	1	110	-34.315%
2026-06-09	33.5700	33.5700	33.5700	33.5700	+5.070%	5	110	-10.932%
2026-06-04	32.1000	32.1000	31.9500	31.9500	-5.974%	2	110	-6.416%
2026-06-03	33.9800	33.9800	33.9800	33.9800	-18.219%	5	109	-12.007%
2026-05-29	41.5000	41.6500	41.5000	41.5500	+101.699%	50	104	-28.039%
2026-05-19	19.9000	20.6000	19.9000	20.6000	-16.464%	2	119	+45.146%
2026-05-13	24.6000	24.6600	24.6000	24.6600	-11.803%	2	117	+21.249%
2026-05-06	28.5500	28.5500	27.7900	27.9600	+20.517%	14	116	+6.938%
2026-05-01	23.2000	23.4700	23.0500	23.2000	+6.422%	8	125	+28.879%
2026-04-30	21.5600	21.8000	21.5600	21.8000	-0.457%	2	125	+37.156%
2026-04-28	21.7000	21.9000	21.7000	21.9000	-4.158%	2	124	+36.530%
2026-04-27	22.9000	22.9000	22.8500	22.8500	-3.301%	2	123	+30.853%
2026-04-24	23.5500	23.6300	23.5500	23.6300	+5.727%	2	122	+26.534%
2026-04-22	22.0000	22.3500	22.0000	22.3500	-31.797%	5	121	+33.781%
2026-04-17	32.8000	32.8000	32.7700	32.7700	+29.782%	2	120	-8.758%
2026-04-13	25.2000	25.3500	25.1500	25.2500	-16.529%	51	119	+18.416%
2026-04-08	30.2500	30.2500	30.2500	30.2500	+44.048%	1	82	-1.157%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-13.580%	1	82	+42.381%
2026-04-06	24.4500	24.4500	24.3000	24.3000	-1.699%	2	82	+23.045%
2026-03-31	24.7200	24.7200	24.7200	24.7200	+13.447%	10	83	+20.955%
2026-03-30	21.7900	21.7900	21.7900	21.7900	-9.959%	1	73	+37.219%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+4.310%	1	73	+23.554%
2026-03-19	23.2000	23.2000	23.2000	23.2000	-8.082%	1	73	+28.879%
2026-03-17	26.7700	26.7700	25.2400	25.2400	+5.167%	2	72	+18.463%
2026-03-16	24.0000	24.0000	24.0000	24.0000	+11.888%	1	72	+24.583%
2026-03-12	21.4500	21.4500	21.4500	21.4500	-30.739%	3	71	+39.394%
2026-03-02	30.9700	30.9700	30.9700	30.9700	-23.342%	1	71	-3.455%
2026-01-05	40.4000	40.4000	40.4000	40.4000	-5.164%	10	70	-25.990%
2025-12-18	42.6000	42.6000	42.6000	42.6000	+3.273%	1	70	-29.812%
2025-12-16	41.2500	41.2500	41.2500	41.2500	+8.638%	4	70	-27.515%
2025-12-12	37.9700	37.9700	37.9700	37.9700	+12.537%	1	70	-21.254%
2025-11-28	33.7400	33.7400	33.7400	33.7400	+33.889%	1	69	-11.381%
2025-11-20	25.2000	25.2000	25.2000	25.2000	-18.657%	4	69	+18.651%
2025-11-13	30.9800	30.9800	30.9800	30.9800	-3.549%	1	65	-3.486%
2025-11-12	32.1200	32.1200	32.1200	32.1200	+10.000%	5	66	-6.912%
2025-11-11	29.2000	29.2000	29.2000	29.2000	+1.813%	1	66	+2.397%
2025-10-30	28.6800	28.6800	28.6800	28.6800	-0.830%	1	65	+4.254%
2025-10-29	29.5000	29.6500	28.9200	28.9200	-17.841%	5	65	+3.389%
2025-10-15	35.1500	35.2000	35.1500	35.2000	+15.410%	3	64	-15.057%
2025-10-10	30.8500	30.9500	30.5000	30.5000	+2.867%	29	61	-1.967%
2025-10-06	29.6500	29.6500	29.6500	29.6500	+4.770%	5	89	+0.843%
2025-10-03	28.3000	28.3000	28.3000	28.3000	+0.355%	1	91	+5.654%
2025-10-01	28.2000	28.2000	28.2000	28.2000	-13.893%	5	91	+6.028%
2025-09-25	32.7500	32.7500	32.7500	32.7500	-4.240%	1	96	-8.702%
2025-09-24	34.2000	34.2000	34.2000	34.2000	+0.588%	1	97	-12.573%
2025-09-22	34.0000	34.0000	34.0000	34.0000	-7.357%	10	96	-12.059%
2025-09-15	36.7000	36.7000	36.7000	36.7000	-9.383%	10	101	-18.529%
2025-09-12	40.5000	40.5000	40.5000	40.5000	+4.651%	5	111	-26.173%
2025-09-10	38.8000	38.8000	38.7000	38.7000	+10.730%	17	111	-22.739%
2025-09-02	34.9500	34.9500	34.9500	34.9500	-0.143%	8	126	-14.449%
2025-08-25	35.0000	35.0000	35.0000	35.0000	+33.588%	2	134	-14.571%
2025-08-11	26.2000	26.2000	26.2000	26.2000	+11.017%	1	132	+14.122%
2025-08-07	23.6000	23.6000	23.6000	23.6000	+9.007%	1	132	+26.695%
2025-08-01	21.6500	21.6500	21.6500	21.6500	-17.524%	1	132	+38.106%
2025-07-24	26.2200	26.2500	26.2200	26.2500	-9.949%	2	132	+13.905%
2025-07-10	26.0000	30.5000	26.0000	29.1500	+46.482%	9	132	+2.573%
2025-07-01	20.3500	20.3500	19.9000	19.9000	+3.646%	7	124	+50.251%
2025-06-17	19.2000	19.2000	19.2000	19.2000	-8.528%	5	124	+55.729%
2025-05-29	21.4000	21.6000	20.9900	20.9900	+3.399%	11	121	+42.449%
2025-05-16	20.4500	20.4500	20.3000	20.3000	-14.634%	8	111	+47.291%
2025-05-14	23.7800	23.7800	23.7800	23.7800	+5.924%	1	109	+25.736%
2025-05-08	22.4500	22.4500	22.4500	22.4500	+13.098%	28	109	+33.185%
2025-05-07	19.8500	19.8500	19.8500	19.8500	+9.790%	10	107	+50.630%
2025-05-06	18.0800	18.0800	18.0800	18.0800	-6.563%	1	102	+65.376%
2025-05-05	19.2500	19.3500	19.2500	19.3500	+11.850%	2	102	+54.522%
2025-05-02	17.3000	17.3000	17.3000	17.3000	+11.613%	50	102	+72.832%
2025-04-28	15.5000	15.5000	15.5000	15.5000	+1.639%	4	102	+92.903%
2025-04-16	15.5000	15.5000	15.2500	15.2500	+33.304%	15	106	+96.066%
2025-04-07	11.4400	11.4400	11.4400	11.4400	-33.139%	1	96	+161.364%
2025-04-02	17.1100	17.1100	17.1100	17.1100	+33.672%	1	97	+74.752%
2025-03-31	12.8000	12.8000	12.8000	12.8000	-28.291%	2	96	+133.594%
2025-03-14	17.8500	17.8500	17.8500	17.8500	+8.182%	4	96	+67.507%
2025-03-13	16.5000	16.5000	16.5000	16.5000	-30.380%	10	104	+81.212%
2025-03-07	23.7000	23.7000	23.7000	23.7000	-9.369%	2	104	+26.160%
2025-03-04	26.1500	26.1500	26.1500	26.1500	-27.562%	1	102	+14.340%
2025-02-26	36.1000	36.1000	36.1000	36.1000	-10.864%	2	102	-17.175%
2025-02-18	40.5000	40.5000	40.5000	40.5000	+0.947%	1	103	-26.173%
2025-02-14	40.1200	40.1200	40.1200	40.1200	-7.558%	4	101	-25.474%
2025-02-10	43.4000	43.4000	43.4000	43.4000	-2.032%	4	101	-31.106%
2025-01-10	44.4000	44.4000	44.3000	44.3000	+26.319%	18	97	-32.506%
2025-01-02	35.0700	35.0700	35.0700	35.0700	-2.475%	1	89	-14.742%
2024-12-31	35.9600	35.9600	35.9600	35.9600	-7.913%	1	90	-16.852%
2024-12-26	39.0900	39.0900	39.0500	39.0500	+8.926%	10	90	-23.431%
2024-12-18	35.7000	35.8500	35.7000	35.8500	+5.286%	2	85	-16.597%
2024-12-17	34.0500	34.0500	34.0500	34.0500	-3.267%	1	84	-12.188%
2024-12-03	35.2500	35.3000	35.2000	35.2000	-0.565%	4	85	-15.057%
2024-11-27	35.2500	35.4000	35.2500	35.4000	+13.936%	2	84	-15.537%
2024-11-19	31.0700	31.0700	31.0700	31.0700	-2.906%	1	84	-3.766%
2024-11-14	32.1500	32.1500	32.0000	32.0000	+11.304%	24	84	-6.563%
2024-11-11	28.7000	28.7500	28.6500	28.7500	+6.089%	12	78	+4.000%
2024-11-06	26.8000	27.1000	26.8000	27.1000	+28.436%	9	72	+10.332%
2024-11-04	21.1000	21.1000	21.1000	21.1000	-7.048%	2	76	+41.706%
2024-10-30	22.7000	22.7000	22.7000	22.7000	+12.767%	1	76	+31.718%
2024-10-29	20.1300	20.1300	20.1300	20.1300	+8.811%	2	75	+48.535%
2024-10-25	18.5000	18.5000	18.5000	18.5000	+7.246%	8	73	+61.622%
2024-10-24	17.1500	17.2500	17.1500	17.2500	+0.995%	2	69	+73.333%
2024-10-23	17.0800	17.0800	17.0800	17.0800	-7.325%	1	68	+75.059%
2024-10-18	18.4300	18.4300	18.4300	18.4300	+5.616%	10	68	+62.235%
2024-10-17	17.2000	17.4500	17.2000	17.4500	+13.238%	3	63	+71.347%
2024-10-16	14.6900	15.4100	14.6900	15.4100	+34.585%	5	60	+94.030%
2024-10-15	11.4000	11.4500	11.4000	11.4500	+34.706%	10	57	+161.135%
2024-10-04	8.7000	8.7000	8.5000	8.5000	+6.516%	6	57	+251.765%
2024-09-30	8.0000	8.0300	7.9800	7.9800	+2.308%	6	54	+274.687%
2024-09-26	7.8000	7.8000	7.8000	7.8000	+48.571%	2	55	+283.333%
2024-09-16	5.3100	5.3100	5.2500	5.2500	+8.247%	8	53	+469.524%
2024-09-13	4.8500	4.8500	4.8500	4.8500	+14.118%	30	45	+516.495%
2024-09-09	4.2500	4.3000	4.2500	4.2500	+30.769%	10	51	+603.529%
2024-09-06	3.2500	3.2500	3.2500	3.2500	+43.172%	10	41	+820.000%
2024-08-21	2.2700	2.2700	2.2700	2.2700	-8.835%	7	41	+1,217.181%
2024-08-15	2.4900	2.4900	2.4900	2.4900	+24.500%	2	43	+1,100.803%
2024-08-07	2.0000	2.1500	2.0000	2.0000	-22.481%	8	41	+1,395.000%
2024-08-01	2.5800	2.5800	2.5800	2.5800	-24.118%	1	38	+1,058.915%
2024-07-30	3.4000	3.4000	3.4000	3.4000	-10.526%	1	38	+779.412%
2024-07-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	38	+686.842%
2024-07-23	3.7000	3.7000	3.7000	3.7000	+1.370%	4	37	+708.108%
2024-07-22	3.6500	3.6500	3.6500	3.6500	-2.667%	2	37	+719.178%
2024-07-10	3.7500	3.7500	3.7500	3.7500	-9.639%	6	37	+697.333%
2024-07-05	4.1500	4.1500	4.1500	4.1500	-2.353%	4	31	+620.482%
2024-06-28	4.2500	4.2500	4.2500	4.2500	-10.526%	6	31	+603.529%
2024-06-10	4.7500	4.7500	4.7500	4.7500	-10.377%	1	28	+529.474%
2024-05-24	5.3000	5.5500	5.2500	5.3000	-2.752%	30	24	+464.151%
2024-05-23	5.4500	5.4500	5.4500	5.4500	-10.656%	1	24	+448.624%
2024-05-22	6.1000	6.1500	6.1000	6.1000	-20.779%	25	24	+390.164%
2024-05-15	7.7500	7.8000	7.7000	7.7000	0.000%	18	17	+288.312%