Dark

UAL20261218C90
UAL Dec 18 2026 90.00 Call (UAL261218C00090000)
option OPRA

EOD

Jul 22, 2026

33.20-30.862%(-14.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	33.2000	33.2000	33.2000	33.2000	-30.862%	2	399	0.000%
2026-07-02	48.0500	48.0500	48.0200	48.0200	-9.567%	2	398	-30.862%
2026-06-30	53.1000	53.1000	53.1000	53.1000	+20.163%	2	398	-37.476%
2026-06-24	44.1900	44.1900	44.1900	44.1900	+21.401%	1	398	-24.870%
2026-06-18	36.4000	36.4000	36.4000	36.4000	+0.358%	15	399	-8.791%
2026-06-16	36.2500	36.4500	36.1000	36.2700	+9.743%	9	399	-8.464%
2026-06-12	32.9000	33.0800	32.9000	33.0500	+32.200%	4	397	+0.454%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+0.604%	1	397	+32.800%
2026-06-10	24.8500	24.8500	24.8500	24.8500	-0.201%	1	397	+33.602%
2026-06-08	24.8000	24.9200	24.8000	24.9000	-4.231%	4	396	+33.333%
2026-06-03	26.0000	26.0000	26.0000	26.0000	-23.191%	1	395	+27.692%
2026-05-29	34.8000	35.0000	33.7900	33.8500	+3.834%	24	395	-1.920%
2026-05-27	30.0000	32.6000	30.0000	32.6000	+30.400%	101	400	+1.840%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+23.457%	2	501	+32.800%
2026-05-20	15.7200	20.2500	15.7200	20.2500	+34.106%	2	501	+63.951%
2026-05-19	15.0000	15.1000	15.0000	15.1000	-16.111%	4	498	+119.868%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-2.703%	1	498	+84.444%
2026-05-14	18.5000	18.5000	18.5000	18.5000	-15.254%	1	498	+79.459%
2026-05-08	21.7500	21.8300	21.7500	21.8300	-1.445%	2	498	+52.084%
2026-05-07	24.1800	24.1800	21.9200	22.1500	-1.556%	10	498	+49.887%
2026-05-06	22.5000	22.5000	22.4500	22.5000	+26.761%	21	499	+47.556%
2026-05-05	17.7500	17.7500	17.7500	17.7500	-1.114%	1	490	+87.042%
2026-05-01	17.5000	17.9500	17.5000	17.9500	+9.451%	53	522	+84.958%
2026-04-30	16.2800	16.4000	16.2800	16.4000	-3.529%	2	522	+102.439%
2026-04-28	16.7500	17.0000	16.5000	17.0000	-3.244%	58	521	+95.294%
2026-04-27	17.5000	17.5700	17.5000	17.5700	-3.989%	16	521	+88.958%
2026-04-24	18.3000	18.3000	18.3000	18.3000	+10.042%	3	521	+81.421%
2026-04-22	18.9400	19.0000	16.6300	16.6300	-28.473%	232	518	+99.639%
2026-04-20	23.2500	23.2500	23.2500	23.2500	-7.260%	1	341	+42.796%
2026-04-17	26.5000	26.7300	25.0700	25.0700	+26.043%	6	341	+32.429%
2026-04-15	19.8900	19.8900	19.8900	19.8900	-7.617%	1	345	+66.918%
2026-04-14	21.5000	21.5300	21.5000	21.5300	-2.491%	3	345	+54.203%
2026-04-09	21.3600	22.0800	21.3600	22.0800	-11.962%	2	347	+50.362%
2026-04-08	25.0000	25.0800	25.0000	25.0800	+48.402%	5	347	+32.376%
2026-04-07	17.0000	17.0000	16.9000	16.9000	-11.979%	2	350	+96.450%
2026-04-06	19.2000	19.2600	19.2000	19.2000	+1.053%	4	349	+72.917%
2026-04-02	19.0000	19.0000	19.0000	19.0000	+12.094%	1	350	+74.737%
2026-03-31	16.9800	16.9900	16.9500	16.9500	+7.893%	5	350	+95.870%
2026-03-30	17.0000	17.0000	15.7100	15.7100	-10.229%	6	350	+111.330%
2026-03-27	18.0000	18.0000	17.5000	17.5000	-24.828%	109	345	+89.714%
2026-03-25	23.2900	23.2900	23.2800	23.2800	+11.388%	10	262	+42.612%
2026-03-24	20.7000	20.9000	20.7000	20.9000	+13.587%	25	262	+58.852%
2026-03-20	19.2500	19.4400	18.0000	18.4000	-13.452%	73	262	+80.435%
2026-03-18	21.2600	21.2600	21.2600	21.2600	+18.111%	1	278	+56.162%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+7.463%	25	278	+84.444%
2026-03-13	18.6000	18.6000	16.7500	16.7500	-3.846%	104	278	+98.209%
2026-03-12	17.4200	17.4200	17.4200	17.4200	-9.271%	1	266	+90.586%
2026-03-11	20.0000	20.0000	19.2000	19.2000	-12.727%	26	266	+72.917%
2026-03-10	19.4600	22.0000	19.4600	22.0000	+14.108%	19	256	+50.909%
2026-03-09	17.0000	19.5600	17.0000	19.2800	-3.696%	23	256	+72.199%
2026-03-06	20.0000	20.5000	20.0000	20.0200	-2.341%	6	256	+65.834%
2026-03-05	23.5000	23.5000	20.5000	20.5000	-23.877%	7	256	+61.951%
2026-03-02	26.9300	26.9300	26.9300	26.9300	-6.881%	1	256	+23.283%
2026-02-27	28.9200	28.9200	28.9200	28.9200	-2.462%	10	257	+14.799%
2026-02-23	29.5500	29.6500	29.5000	29.6500	-6.907%	4	247	+11.973%
2026-02-19	31.7500	31.9500	31.7500	31.8500	-10.408%	12	247	+4.239%
2025-12-22	35.5500	35.5500	35.5500	35.5500	+6.088%	2	247	-6.610%
2025-12-16	32.6000	33.5100	32.6000	33.5100	+10.960%	5	247	-0.925%
2025-12-15	30.4500	30.4500	30.2000	30.2000	+17.009%	2	252	+9.934%
2025-12-01	25.8100	25.8100	25.8100	25.8100	+17.318%	4	252	+28.632%
2025-11-21	20.8300	22.0000	20.8300	22.0000	+12.821%	8	248	+50.909%
2025-11-17	21.0000	21.0000	19.5000	19.5000	-23.947%	6	248	+70.256%
2025-11-07	23.8400	25.6400	23.8400	25.6400	+14.823%	21	248	+29.485%
2025-10-30	21.6100	22.3300	21.6100	22.3300	-1.932%	40	248	+48.679%
2025-10-28	23.0000	23.0000	22.7700	22.7700	-12.992%	11	238	+45.806%
2025-10-22	26.1700	26.1700	26.1700	26.1700	-1.208%	1	237	+26.863%
2025-10-21	26.4900	26.4900	26.4900	26.4900	-5.393%	5	236	+25.330%
2025-10-20	28.0000	28.0000	28.0000	28.0000	+7.280%	35	233	+18.571%
2025-10-17	26.5200	26.5200	25.8800	26.1000	-2.503%	46	233	+27.203%
2025-10-16	26.7700	26.7700	26.7700	26.7700	-8.291%	10	228	+24.019%
2025-10-15	29.1100	29.1900	29.1100	29.1900	+18.514%	40	228	+13.738%
2025-09-29	24.6300	24.6300	24.6300	24.6300	-25.813%	1	228	+34.795%
2025-09-08	32.8000	33.2000	32.8000	33.2000	+27.203%	7	228	0.000%
2025-08-12	26.1000	26.1000	26.1000	26.1000	+23.404%	1	228	+27.203%
2025-07-24	21.1500	21.1500	21.1500	21.1500	0.000%	4	228	+56.974%
2025-07-22	21.5000	21.5100	21.1000	21.1500	-8.043%	154	228	+56.974%
2025-07-17	23.0000	23.0000	23.0000	23.0000	+12.745%	1	95	+44.348%
2025-07-15	20.6900	20.6900	20.4000	20.4000	-3.088%	2	96	+62.745%
2025-07-14	21.0500	21.0500	21.0500	21.0500	-11.851%	1	96	+57.720%
2025-07-10	22.5000	24.4000	22.1000	23.8800	+57.105%	6	96	+39.028%
2025-06-23	15.2000	15.2000	15.2000	15.2000	+13.011%	2	96	+118.421%
2025-06-20	13.4500	13.4500	13.4500	13.4500	-4.947%	2	96	+146.840%
2025-06-13	14.1500	14.1500	14.1500	14.1500	-31.543%	2	96	+134.629%
2025-06-09	20.6700	20.6700	20.6700	20.6700	+18.453%	1	96	+60.619%
2025-06-02	17.5000	17.5000	17.4500	17.4500	+5.758%	4	95	+90.258%
2025-05-27	16.5000	16.5000	16.5000	16.5000	-5.172%	1	93	+101.212%
2025-05-14	17.4000	17.4000	17.4000	17.4000	-8.421%	1	93	+90.805%
2025-05-13	18.4500	19.0000	18.4500	19.0000	+71.946%	2	92	+74.737%
2025-04-10	11.0500	11.0500	11.0500	11.0500	+17.930%	3	92	+200.452%
2025-04-03	10.0200	10.0200	9.3700	9.3700	-26.220%	2	92	+254.322%
2025-04-02	12.8000	12.9000	12.5500	12.7000	-12.595%	58	35	+161.417%
2025-03-12	14.5300	14.5300	14.5300	14.5300	-64.150%	1	35	+128.493%
2025-01-21	40.5300	40.5300	40.5300	40.5300	+14.330%	1	34	-18.085%
2025-01-13	35.2500	35.4500	35.2500	35.4500	-12.469%	2	34	-6.347%
2025-01-10	40.5000	40.5000	40.5000	40.5000	+36.824%	4	35	-18.025%
2025-01-03	29.6500	29.6500	29.6000	29.6000	-8.726%	14	35	+12.162%
2024-12-27	32.8000	33.1000	31.9500	32.4300	+8.028%	68	37	+2.374%
2024-12-13	30.0200	30.0200	30.0200	30.0200	-2.183%	4	36	+10.593%
2024-12-03	30.6900	30.6900	30.6900	30.6900	+14.089%	2	36	+8.179%
2024-11-15	26.9000	26.9000	26.9000	26.9000	-1.465%	4	38	+23.420%
2024-11-14	27.3500	27.3500	27.3000	27.3000	+5.446%	2	36	+21.612%
2024-11-13	25.8900	25.8900	25.8900	25.8900	+6.983%	1	35	+28.235%
2024-11-11	24.2000	24.2000	24.2000	24.2000	+3.640%	2	35	+37.190%
2024-11-07	23.3500	23.3500	23.3500	23.3500	+4.944%	20	35	+42.184%
2024-11-06	22.2500	22.2500	22.2500	22.2500	+39.674%	20	42	+49.213%
2024-10-28	15.9300	15.9300	15.9300	15.9300	+16.533%	1	42	+108.412%
2024-10-23	13.6700	13.6700	13.6700	13.6700	-0.073%	1	42	+142.868%
2024-10-21	13.6800	13.6800	13.6800	13.6800	+27.138%	1	42	+142.690%
2024-10-16	11.0000	11.0000	10.7600	10.7600	+24.826%	40	41	+208.550%
2024-10-15	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	+285.151%