Dark

UAL20261218C95
UAL Dec 18 2026 95.00 Call (UAL261218C00095000)
option OPRA

EOD

Sep 10, 2026

17.00-35.238%(-9.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.0000	17.0000	17.0000	17.0000	-35.238%	1	298	0.000%
2026-08-25	26.2500	26.2500	26.2500	26.2500	-10.501%	1	298	-35.238%
2026-08-18	29.3300	29.3300	29.3300	29.3300	-12.448%	1	297	-42.039%
2026-07-28	33.5000	33.5000	33.5000	33.5000	+9.334%	5	296	-49.254%
2026-07-24	30.6000	30.6400	30.6000	30.6400	+17.530%	2	296	-44.517%
2026-07-23	26.0500	26.0700	26.0500	26.0700	-11.926%	2	297	-34.791%
2026-07-22	29.4300	29.6000	29.4300	29.6000	-1.036%	4	297	-42.568%
2026-07-16	29.9500	29.9500	29.9100	29.9100	-6.996%	2	298	-43.163%
2026-07-14	32.2000	32.2000	32.1600	32.1600	-26.390%	2	299	-47.139%
2026-07-02	43.6000	43.7500	43.6000	43.6900	-5.433%	4	298	-61.089%
2026-06-25	46.2000	46.2000	46.2000	46.2000	+10.000%	5	298	-63.203%
2026-06-24	38.5000	42.0000	38.5000	42.0000	+30.394%	5	303	-59.524%
2026-06-22	32.2000	32.2100	32.2000	32.2100	-0.831%	2	306	-47.221%
2026-06-18	32.4800	32.4800	32.4800	32.4800	+3.407%	1	306	-47.660%
2026-06-17	31.4000	31.4500	31.4000	31.4100	-4.004%	4	306	-45.877%
2026-06-16	32.5600	32.7200	32.5000	32.7200	-5.977%	8	306	-48.044%
2026-06-15	34.1000	34.8000	34.1000	34.8000	+13.577%	19	316	-51.149%
2026-06-12	30.6400	30.6400	30.6400	30.6400	+19.875%	1	316	-44.517%
2026-06-11	25.4500	25.6000	25.4500	25.5600	+16.182%	4	316	-33.490%
2026-06-09	22.0000	22.0000	22.0000	22.0000	-2.482%	5	316	-22.727%
2026-06-04	22.6000	22.6000	22.5600	22.5600	-24.040%	2	316	-24.645%
2026-05-29	31.2900	31.4300	29.7000	29.7000	-0.034%	8	315	-42.761%
2026-05-28	29.6500	29.8300	29.5600	29.7100	+28.615%	8	317	-42.780%
2026-05-26	22.3500	23.1000	22.3500	23.1000	+15.500%	14	316	-26.407%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+9.349%	1	316	-15.000%
2026-05-20	17.7000	18.2900	17.7000	18.2900	+38.038%	11	316	-7.053%
2026-05-19	13.2500	13.2500	13.2500	13.2500	-20.896%	2	314	+28.302%
2026-05-14	16.3000	16.7500	16.3000	16.7500	0.000%	22	314	+1.493%
2026-05-12	16.7500	16.7500	16.7500	16.7500	-11.981%	10	304	+1.493%
2026-05-08	19.0000	19.2400	19.0000	19.0300	-1.755%	8	304	-10.667%
2026-05-07	21.7000	21.8300	19.3400	19.3700	+1.680%	21	303	-12.235%
2026-05-06	19.0000	19.4000	19.0000	19.0500	+20.189%	202	316	-10.761%
2026-05-01	15.8500	15.8500	15.8500	15.8500	+14.440%	100	307	+7.256%
2026-04-30	13.8500	13.8500	13.8500	13.8500	+2.214%	1	307	+22.744%
2026-04-29	13.5500	13.5500	13.5500	13.5500	-15.100%	1	307	+25.461%
2026-04-27	16.0000	16.0000	15.9600	15.9600	+6.400%	100	306	+6.516%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+4.094%	1	238	+13.333%
2026-04-22	15.1000	15.1000	14.4100	14.4100	-23.595%	6	238	+17.974%
2026-04-21	18.8600	18.8600	18.8600	18.8600	-11.455%	1	235	-9.862%
2026-04-20	21.3000	21.3000	21.3000	21.3000	-9.362%	1	235	-20.188%
2026-04-17	23.5000	23.5000	23.5000	23.5000	+33.979%	3	235	-27.660%
2026-04-16	17.9000	17.9000	17.5400	17.5400	+1.977%	7	238	-3.079%
2026-04-15	17.2000	17.8600	17.2000	17.2000	-7.027%	17	241	-1.163%
2026-04-14	18.0500	20.2300	18.0500	18.5000	+4.994%	22	237	-8.108%
2026-04-13	17.7800	17.7800	17.6200	17.6200	-12.988%	6	227	-3.519%
2026-04-09	19.8000	20.2500	19.8000	20.2500	+2.792%	2	222	-16.049%
2026-04-08	23.0000	23.0000	19.7000	19.7000	+25.000%	103	224	-13.706%
2026-04-07	15.0000	15.7600	14.5000	15.7600	-7.294%	84	227	+7.868%
2026-04-06	17.0000	17.0000	17.0000	17.0000	+7.256%	25	200	0.000%
2026-04-02	15.8500	15.8500	15.8500	15.8500	-17.876%	10	210	+7.256%
2026-04-01	19.3000	19.3000	19.3000	19.3000	+11.819%	7	210	-11.917%
2026-03-31	14.7000	17.6000	14.7000	17.2600	+24.531%	58	210	-1.506%
2026-03-30	14.7000	15.0000	13.8600	13.8600	-19.652%	52	254	+22.655%
2026-03-27	17.2500	17.2500	17.2500	17.2500	-5.995%	25	259	-1.449%
2026-03-26	18.5800	18.5800	17.6700	18.3500	+0.273%	122	234	-7.357%
2026-03-25	21.1000	21.1000	18.3000	18.3000	-1.081%	16	170	-7.104%
2026-03-24	18.1000	18.5000	18.1000	18.5000	-4.442%	13	159	-8.108%
2026-03-23	19.0000	19.3600	18.4000	19.3600	+14.556%	60	146	-12.190%
2026-03-20	17.0000	17.0000	16.9000	16.9000	-3.152%	52	147	+0.592%
2026-03-17	17.4500	17.4500	17.4500	17.4500	+2.707%	2	133	-2.579%
2026-03-11	16.9900	16.9900	16.9900	16.9900	-10.343%	1	135	+0.059%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+4.465%	2	134	-10.290%
2026-03-06	17.1400	18.1400	17.1400	18.1400	-2.735%	20	134	-6.284%
2026-03-05	20.5000	20.5000	18.6500	18.6500	-21.803%	22	119	-8.847%
2026-03-04	23.8500	23.8500	23.8500	23.8500	+0.633%	5	103	-28.721%
2026-03-02	23.7000	23.7000	23.7000	23.7000	-7.782%	1	98	-28.270%
2026-02-27	27.0000	27.0000	25.7000	25.7000	-23.739%	5	97	-33.852%
2026-02-26	33.7000	33.7000	33.7000	33.7000	+4.984%	1	93	-49.555%
2026-02-06	32.1000	32.1000	32.1000	32.1000	+11.458%	3	93	-47.040%
2026-02-03	28.2000	28.8000	28.2000	28.8000	-0.484%	6	93	-40.972%
2026-01-14	29.0800	29.0800	28.9400	28.9400	-14.631%	4	99	-41.258%
2026-01-06	33.9000	33.9000	33.9000	33.9000	+12.512%	8	101	-49.853%
2025-12-31	30.1300	30.1300	30.1300	30.1300	-7.435%	3	104	-43.578%
2025-12-23	32.6000	32.6000	32.5500	32.5500	+22.599%	3	104	-47.773%
2025-12-05	26.6000	26.6000	26.5500	26.5500	+43.514%	4	104	-35.970%
2025-11-21	18.5000	18.5000	18.5000	18.5000	-2.116%	2	104	-8.108%
2025-11-20	18.9000	18.9000	18.9000	18.9000	+2.162%	1	104	-10.053%
2025-11-17	18.5000	18.5000	18.5000	18.5000	-12.653%	10	103	-8.108%
2025-11-11	21.1800	21.1800	21.1800	21.1800	-1.351%	2	93	-19.736%
2025-11-10	21.4700	21.4700	21.4700	21.4700	+7.350%	1	93	-20.820%
2025-11-04	20.0000	20.0000	20.0000	20.0000	-2.439%	20	93	-15.000%
2025-10-23	21.2700	21.2700	20.5000	20.5000	-9.890%	6	73	-17.073%
2025-10-10	22.7500	22.7500	22.7500	22.7500	-5.208%	5	73	-25.275%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+4.575%	1	68	-29.167%
2025-10-08	22.7000	22.9500	22.7000	22.9500	+6.744%	5	68	-25.926%
2025-10-06	21.5000	21.5000	21.5000	21.5000	+7.500%	1	73	-20.930%
2025-10-02	20.0000	20.0000	20.0000	20.0000	+0.503%	1	73	-15.000%
2025-10-01	20.6000	20.6000	19.9000	19.9000	-4.327%	4	73	-14.573%
2025-09-30	20.8000	20.8000	20.8000	20.8000	-21.509%	1	73	-18.269%
2025-08-22	26.5000	26.5000	26.5000	26.5000	+16.484%	2	73	-35.849%
2025-08-21	22.7500	22.7500	22.7500	22.7500	+24.317%	2	75	-25.275%
2025-08-08	18.3000	18.3000	18.3000	18.3000	-3.430%	1	75	-7.104%
2025-07-11	18.9500	18.9500	18.9500	18.9500	+49.802%	1	76	-10.290%
2025-06-13	12.6500	12.6500	12.6500	12.6500	-18.650%	2	76	+34.387%
2025-06-11	15.4500	15.5500	15.4500	15.5500	-7.988%	2	76	+9.325%
2025-06-06	16.7600	16.9000	16.5900	16.9000	+23.628%	6	77	+0.592%
2025-05-20	13.9300	13.9300	13.6700	13.6700	+1.636%	2	77	+24.360%
2025-05-02	13.4500	13.4500	13.4500	13.4500	+23.963%	2	76	+26.394%
2025-05-01	10.8500	10.8500	10.8500	10.8500	+7.002%	1	76	+56.682%
2025-04-30	10.1400	10.1400	10.1400	10.1400	-19.460%	5	77	+67.653%
2025-04-23	12.6900	12.6900	12.5900	12.5900	+31.971%	2	82	+35.028%
2025-04-21	9.5400	9.5400	9.5400	9.5400	+6.000%	5	82	+78.197%
2025-04-10	9.6000	9.6000	9.0000	9.0000	-26.230%	2	77	+88.889%
2025-04-09	12.2000	12.2000	12.2000	12.2000	+7.965%	1	77	+39.344%
2025-04-02	11.4500	11.5000	11.3000	11.3000	-16.358%	35	42	+50.442%
2025-03-12	13.5100	13.5100	13.5100	13.5100	-16.862%	1	42	+25.833%
2025-03-10	16.2500	16.2500	16.2500	16.2500	-23.529%	1	42	+4.615%
2025-03-06	21.2500	21.2500	21.2500	21.2500	-23.230%	1	43	-20.000%
2025-02-24	27.6800	27.6800	27.6800	27.6800	-22.247%	2	45	-38.584%
2025-02-19	35.6000	35.6000	35.6000	35.6000	+6.110%	3	45	-52.247%
2025-02-11	33.5500	33.5500	33.5500	33.5500	-8.333%	3	45	-49.329%
2025-02-06	36.6000	36.6000	36.6000	36.6000	+11.416%	3	45	-53.552%
2025-02-03	32.8500	32.8500	32.8500	32.8500	-0.152%	1	45	-48.250%
2025-01-27	32.4800	32.9000	32.4800	32.9000	-0.333%	9	44	-48.328%
2025-01-24	33.7400	33.7400	32.9700	33.0100	+2.899%	60	40	-48.500%
2025-01-23	32.5800	32.5800	32.0800	32.0800	+2.492%	6	23	-47.007%
2025-01-08	31.0000	31.3000	30.9500	31.3000	-2.644%	11	24	-45.687%
2025-01-06	28.7500	32.1500	28.7500	32.1500	+13.204%	12	24	-47.123%
2024-12-31	28.4000	28.4000	28.4000	28.4000	+3.273%	1	20	-40.141%
2024-12-17	27.3600	27.5000	27.2000	27.5000	-4.943%	6	20	-38.182%
2024-12-12	28.7900	28.9300	28.7900	28.9300	-0.207%	2	15	-41.237%
2024-12-09	28.9900	28.9900	28.9900	28.9900	-17.171%	2	14	-41.359%
2024-12-05	35.0000	35.0000	35.0000	35.0000	+23.894%	1	13	-51.429%
2024-11-27	28.2500	28.2500	28.2500	28.2500	+2.989%	1	12	-39.823%
2024-11-19	28.1000	28.1000	27.4300	27.4300	+32.193%	11	12	-38.024%
2024-11-08	20.7500	20.7500	20.7500	20.7500	0.000%	2	1	-18.072%