Dark

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

EOD

Sep 10, 2026

21.50+0.703%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5000	21.5000	21.5000	21.5000	+0.703%	3	392	0.000%
2026-09-09	20.9000	21.3500	20.9000	21.3500	-7.174%	3	392	+0.703%
2026-09-08	23.0000	23.0000	23.0000	23.0000	-4.485%	1	392	-6.522%
2026-09-04	24.0800	24.0800	24.0800	24.0800	-19.840%	2	389	-10.714%
2026-08-26	30.0400	30.0400	30.0400	30.0400	+0.468%	1	389	-28.429%
2026-08-19	30.1500	30.3500	29.9000	29.9000	-15.608%	51	389	-28.094%
2026-07-28	35.4300	35.4300	35.4300	35.4300	+6.717%	1	398	-39.317%
2026-07-22	33.2000	33.2000	33.2000	33.2000	-30.862%	2	399	-35.241%
2026-07-02	48.0500	48.0500	48.0200	48.0200	-9.567%	2	398	-55.227%
2026-06-30	53.1000	53.1000	53.1000	53.1000	+20.163%	2	398	-59.510%
2026-06-24	44.1900	44.1900	44.1900	44.1900	+21.401%	1	398	-51.346%
2026-06-18	36.4000	36.4000	36.4000	36.4000	+0.358%	15	399	-40.934%
2026-06-16	36.2500	36.4500	36.1000	36.2700	+9.743%	9	399	-40.722%
2026-06-12	32.9000	33.0800	32.9000	33.0500	+32.200%	4	397	-34.947%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+0.604%	1	397	-14.000%
2026-06-10	24.8500	24.8500	24.8500	24.8500	-0.201%	1	397	-13.481%
2026-06-08	24.8000	24.9200	24.8000	24.9000	-4.231%	4	396	-13.655%
2026-06-03	26.0000	26.0000	26.0000	26.0000	-23.191%	1	395	-17.308%
2026-05-29	34.8000	35.0000	33.7900	33.8500	+3.834%	24	395	-36.484%
2026-05-27	30.0000	32.6000	30.0000	32.6000	+30.400%	101	400	-34.049%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+23.457%	2	501	-14.000%
2026-05-20	15.7200	20.2500	15.7200	20.2500	+34.106%	2	501	+6.173%
2026-05-19	15.0000	15.1000	15.0000	15.1000	-16.111%	4	498	+42.384%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-2.703%	1	498	+19.444%
2026-05-14	18.5000	18.5000	18.5000	18.5000	-15.254%	1	498	+16.216%
2026-05-08	21.7500	21.8300	21.7500	21.8300	-1.445%	2	498	-1.512%
2026-05-07	24.1800	24.1800	21.9200	22.1500	-1.556%	10	498	-2.935%
2026-05-06	22.5000	22.5000	22.4500	22.5000	+26.761%	21	499	-4.444%
2026-05-05	17.7500	17.7500	17.7500	17.7500	-1.114%	1	490	+21.127%
2026-05-01	17.5000	17.9500	17.5000	17.9500	+9.451%	53	522	+19.777%
2026-04-30	16.2800	16.4000	16.2800	16.4000	-3.529%	2	522	+31.098%
2026-04-28	16.7500	17.0000	16.5000	17.0000	-3.244%	58	521	+26.471%
2026-04-27	17.5000	17.5700	17.5000	17.5700	-3.989%	16	521	+22.368%
2026-04-24	18.3000	18.3000	18.3000	18.3000	+10.042%	3	521	+17.486%
2026-04-22	18.9400	19.0000	16.6300	16.6300	-28.473%	232	518	+29.284%
2026-04-20	23.2500	23.2500	23.2500	23.2500	-7.260%	1	341	-7.527%
2026-04-17	26.5000	26.7300	25.0700	25.0700	+26.043%	6	341	-14.240%
2026-04-15	19.8900	19.8900	19.8900	19.8900	-7.617%	1	345	+8.095%
2026-04-14	21.5000	21.5300	21.5000	21.5300	-2.491%	3	345	-0.139%
2026-04-09	21.3600	22.0800	21.3600	22.0800	-11.962%	2	347	-2.627%
2026-04-08	25.0000	25.0800	25.0000	25.0800	+48.402%	5	347	-14.274%
2026-04-07	17.0000	17.0000	16.9000	16.9000	-11.979%	2	350	+27.219%
2026-04-06	19.2000	19.2600	19.2000	19.2000	+1.053%	4	349	+11.979%
2026-04-02	19.0000	19.0000	19.0000	19.0000	+12.094%	1	350	+13.158%
2026-03-31	16.9800	16.9900	16.9500	16.9500	+7.893%	5	350	+26.844%
2026-03-30	17.0000	17.0000	15.7100	15.7100	-10.229%	6	350	+36.856%
2026-03-27	18.0000	18.0000	17.5000	17.5000	-24.828%	109	345	+22.857%
2026-03-25	23.2900	23.2900	23.2800	23.2800	+11.388%	10	262	-7.646%
2026-03-24	20.7000	20.9000	20.7000	20.9000	+13.587%	25	262	+2.871%
2026-03-20	19.2500	19.4400	18.0000	18.4000	-13.452%	73	262	+16.848%
2026-03-18	21.2600	21.2600	21.2600	21.2600	+18.111%	1	278	+1.129%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+7.463%	25	278	+19.444%
2026-03-13	18.6000	18.6000	16.7500	16.7500	-3.846%	104	278	+28.358%
2026-03-12	17.4200	17.4200	17.4200	17.4200	-9.271%	1	266	+23.421%
2026-03-11	20.0000	20.0000	19.2000	19.2000	-12.727%	26	266	+11.979%
2026-03-10	19.4600	22.0000	19.4600	22.0000	+14.108%	19	256	-2.273%
2026-03-09	17.0000	19.5600	17.0000	19.2800	-3.696%	23	256	+11.515%
2026-03-06	20.0000	20.5000	20.0000	20.0200	-2.341%	6	256	+7.393%
2026-03-05	23.5000	23.5000	20.5000	20.5000	-23.877%	7	256	+4.878%
2026-03-02	26.9300	26.9300	26.9300	26.9300	-6.881%	1	256	-20.163%
2026-02-27	28.9200	28.9200	28.9200	28.9200	-2.462%	10	257	-25.657%
2026-02-23	29.5500	29.6500	29.5000	29.6500	-6.907%	4	247	-27.487%
2026-02-19	31.7500	31.9500	31.7500	31.8500	-10.408%	12	247	-32.496%
2025-12-22	35.5500	35.5500	35.5500	35.5500	+6.088%	2	247	-39.522%
2025-12-16	32.6000	33.5100	32.6000	33.5100	+10.960%	5	247	-35.840%
2025-12-15	30.4500	30.4500	30.2000	30.2000	+17.009%	2	252	-28.808%
2025-12-01	25.8100	25.8100	25.8100	25.8100	+17.318%	4	252	-16.699%
2025-11-21	20.8300	22.0000	20.8300	22.0000	+12.821%	8	248	-2.273%
2025-11-17	21.0000	21.0000	19.5000	19.5000	-23.947%	6	248	+10.256%
2025-11-07	23.8400	25.6400	23.8400	25.6400	+14.823%	21	248	-16.147%
2025-10-30	21.6100	22.3300	21.6100	22.3300	-1.932%	40	248	-3.717%
2025-10-28	23.0000	23.0000	22.7700	22.7700	-12.992%	11	238	-5.578%
2025-10-22	26.1700	26.1700	26.1700	26.1700	-1.208%	1	237	-17.845%
2025-10-21	26.4900	26.4900	26.4900	26.4900	-5.393%	5	236	-18.837%
2025-10-20	28.0000	28.0000	28.0000	28.0000	+7.280%	35	233	-23.214%
2025-10-17	26.5200	26.5200	25.8800	26.1000	-2.503%	46	233	-17.625%
2025-10-16	26.7700	26.7700	26.7700	26.7700	-8.291%	10	228	-19.686%
2025-10-15	29.1100	29.1900	29.1100	29.1900	+18.514%	40	228	-26.345%
2025-09-29	24.6300	24.6300	24.6300	24.6300	-25.813%	1	228	-12.708%
2025-09-08	32.8000	33.2000	32.8000	33.2000	+27.203%	7	228	-35.241%
2025-08-12	26.1000	26.1000	26.1000	26.1000	+23.404%	1	228	-17.625%
2025-07-24	21.1500	21.1500	21.1500	21.1500	0.000%	4	228	+1.655%
2025-07-22	21.5000	21.5100	21.1000	21.1500	-8.043%	154	228	+1.655%
2025-07-17	23.0000	23.0000	23.0000	23.0000	+12.745%	1	95	-6.522%
2025-07-15	20.6900	20.6900	20.4000	20.4000	-3.088%	2	96	+5.392%
2025-07-14	21.0500	21.0500	21.0500	21.0500	-11.851%	1	96	+2.138%
2025-07-10	22.5000	24.4000	22.1000	23.8800	+57.105%	6	96	-9.966%
2025-06-23	15.2000	15.2000	15.2000	15.2000	+13.011%	2	96	+41.447%
2025-06-20	13.4500	13.4500	13.4500	13.4500	-4.947%	2	96	+59.851%
2025-06-13	14.1500	14.1500	14.1500	14.1500	-31.543%	2	96	+51.943%
2025-06-09	20.6700	20.6700	20.6700	20.6700	+18.453%	1	96	+4.015%
2025-06-02	17.5000	17.5000	17.4500	17.4500	+5.758%	4	95	+23.209%
2025-05-27	16.5000	16.5000	16.5000	16.5000	-5.172%	1	93	+30.303%
2025-05-14	17.4000	17.4000	17.4000	17.4000	-8.421%	1	93	+23.563%
2025-05-13	18.4500	19.0000	18.4500	19.0000	+71.946%	2	92	+13.158%
2025-04-10	11.0500	11.0500	11.0500	11.0500	+17.930%	3	92	+94.570%
2025-04-03	10.0200	10.0200	9.3700	9.3700	-26.220%	2	92	+129.456%
2025-04-02	12.8000	12.9000	12.5500	12.7000	-12.595%	58	35	+69.291%
2025-03-12	14.5300	14.5300	14.5300	14.5300	-64.150%	1	35	+47.970%
2025-01-21	40.5300	40.5300	40.5300	40.5300	+14.330%	1	34	-46.953%
2025-01-13	35.2500	35.4500	35.2500	35.4500	-12.469%	2	34	-39.351%
2025-01-10	40.5000	40.5000	40.5000	40.5000	+36.824%	4	35	-46.914%
2025-01-03	29.6500	29.6500	29.6000	29.6000	-8.726%	14	35	-27.365%
2024-12-27	32.8000	33.1000	31.9500	32.4300	+8.028%	68	37	-33.703%
2024-12-13	30.0200	30.0200	30.0200	30.0200	-2.183%	4	36	-28.381%
2024-12-03	30.6900	30.6900	30.6900	30.6900	+14.089%	2	36	-29.945%
2024-11-15	26.9000	26.9000	26.9000	26.9000	-1.465%	4	38	-20.074%
2024-11-14	27.3500	27.3500	27.3000	27.3000	+5.446%	2	36	-21.245%
2024-11-13	25.8900	25.8900	25.8900	25.8900	+6.983%	1	35	-16.956%
2024-11-11	24.2000	24.2000	24.2000	24.2000	+3.640%	2	35	-11.157%
2024-11-07	23.3500	23.3500	23.3500	23.3500	+4.944%	20	35	-7.923%
2024-11-06	22.2500	22.2500	22.2500	22.2500	+39.674%	20	42	-3.371%
2024-10-28	15.9300	15.9300	15.9300	15.9300	+16.533%	1	42	+34.965%
2024-10-23	13.6700	13.6700	13.6700	13.6700	-0.073%	1	42	+57.279%
2024-10-21	13.6800	13.6800	13.6800	13.6800	+27.138%	1	42	+57.164%
2024-10-16	11.0000	11.0000	10.7600	10.7600	+24.826%	40	41	+99.814%
2024-10-15	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	+149.420%