UAL Stock Prices

Data as of Nov 9, 2026

Last

120.38

Change

+7.64

Open

117.92

Previous

112.74

High

122.08

Low

117.51

Bid

-

Ask

-

Volume

6,724,814

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

46.7%

Hist Vol

47.5%

Opt Volume

102,792

Open Int

620,345

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	117.92	122.08	117.51	120.38	+7.64	6,724,814	102,792	0.467	0.475
Nov 6, 2026	111.38	113.60	111.28	112.74	+2.25	5,078,710	29,294	0.525	0.471
Nov 5, 2026	115.23	117.01	107.59	110.49	-5.27	6,313,019	43,284	0.582	0.471
Nov 4, 2026	112.53	116.76	110.20	115.76	+8.55	7,881,379	413,574	0.500	0.472
Nov 3, 2026	110.30	111.25	107.04	107.21	-2.03	3,921,981	19,592	0.528	0.470
Nov 2, 2026	108.96	112.01	108.12	109.24	+5.00	6,372,873	43,002	0.571	0.470
Oct 30, 2026	103.75	104.38	101.47	104.24	-0.97	4,940,516	14,757	0.527	0.468
Oct 29, 2026	104.72	107.07	104.41	105.21	+1.78	4,493,671	48,922	0.482	0.468
Oct 28, 2026	104.32	105.60	102.70	103.43	-1.28	4,412,700	27,518	0.509	0.468
Oct 27, 2026	101.94	105.10	100.02	104.71	+4.02	4,762,143	73,727	0.506	0.470
Oct 26, 2026	98.80	102.35	98.37	100.69	+2.76	4,656,741	20,253	0.526	0.468
Oct 23, 2026	100.87	100.98	96.40	97.93	-4.07	4,067,088	24,508	0.499	0.469
Oct 22, 2026	98.00	103.97	98.00	102.00	+0.33	6,646,127	17,869	0.487	0.467
Oct 21, 2026	97.50	104.98	96.24	101.67	+3.90	10,629,721	148,897	0.469	0.469
Oct 20, 2026	95.01	101.88	94.54	97.77	+2.17	7,018,297	39,064	0.517	0.467
Oct 19, 2026	97.57	98.13	95.27	95.60	-0.50	4,077,905	19,142	0.665	0.467
Oct 16, 2026	101.34	102.75	96.07	96.10	-5.21	4,842,576	17,217	0.525	0.467
Oct 15, 2026	98.96	101.63	98.13	101.31	+2.35	3,838,329	11,745	0.499	0.468
Oct 14, 2026	101.10	101.91	97.70	98.96	-4.27	5,411,340	22,932	0.474	0.468
Oct 13, 2026	104.21	104.91	101.77	103.23	-1.21	5,026,632	18,379	0.508	0.468
Oct 12, 2026	105.80	106.88	104.32	104.44	-3.02	3,021,070	19,356	0.436	0.468
Oct 9, 2026	106.53	107.69	104.29	107.46	+0.02	4,651,844	34,856	0.416	0.470
Oct 8, 2026	107.87	109.57	105.58	107.44	-2.73	6,323,945	21,394	0.463	0.471
Oct 7, 2026	109.40	110.68	108.93	110.17	-1.70	5,326,378	10,155	0.496	0.471
Oct 6, 2026	111.98	115.20	110.72	111.87	+1.87	5,300,522	20,988	0.496	0.470
Oct 5, 2026	113.15	113.40	109.52	110.00	-2.51	4,922,418	77,356	0.519	0.470
Oct 2, 2026	114.75	114.76	111.36	112.51	+0.00	4,013,028	13,031	0.580	0.470
Oct 1, 2026	110.96	111.89	109.08	111.78	+0.83	4,341,538	10,677	0.579	0.469
Sep 30, 2026	112.56	112.93	110.34	110.95	-1.70	4,067,324	13,787	0.547	0.471
Sep 29, 2026	113.68	113.79	111.13	112.65	+1.14	3,073,364	8,335	0.589	0.471
Sep 28, 2026	111.99	113.25	108.60	111.51	-2.48	3,992,831	10,164	0.593	0.471
Sep 25, 2026	113.21	115.71	110.72	113.99	+2.80	3,408,154	20,865	0.515	0.470
Sep 24, 2026	109.66	113.00	108.05	111.19	+0.47	3,987,187	17,446	0.511	0.470
Sep 23, 2026	113.91	114.30	110.47	110.72	-4.49	3,763,102	10,846	0.497	0.471
Sep 22, 2026	116.60	118.26	114.15	115.21	+0.82	5,035,381	22,964	0.531	0.469
Sep 21, 2026	111.80	114.65	110.59	114.39	+5.68	4,754,991	33,195	0.504	0.470
Sep 18, 2026	107.71	109.42	107.07	108.71	+1.07	4,604,433	27,665	0.486	0.467
Sep 17, 2026	109.40	109.80	107.34	107.64	+1.34	3,235,100	21,045	0.448	0.467
Sep 16, 2026	108.30	109.78	104.59	106.30	-0.62	4,130,120	23,049	0.488	0.467
Sep 15, 2026	109.58	109.58	105.18	106.92	-2.04	3,935,907	81,112	0.480	0.467
Sep 14, 2026	106.11	109.85	106.08	108.96	-0.83	4,281,223	10,494	0.545	0.467
Sep 11, 2026	108.55	110.77	108.36	109.79	+3.30	4,900,184	15,745	0.440	0.468
Sep 10, 2026	105.49	107.89	104.64	106.49	-0.63	3,760,887	11,151	0.453	0.467
Sep 9, 2026	106.66	107.91	105.77	107.12	-1.11	2,699,861	7,699	0.447	0.467
Sep 8, 2026	109.90	110.49	108.06	108.24	+0.00	2,916,015	8,563	0.449	0.468
Sep 4, 2026	109.14	111.58	108.95	111.38	+2.72	2,924,601	9,792	0.397	0.467
Sep 3, 2026	109.00	109.60	107.04	108.66	+0.31	3,036,215	6,814	0.411	0.466
Sep 2, 2026	106.80	109.87	106.25	108.35	+3.72	4,180,409	13,639	0.445	0.466
Sep 1, 2026	106.79	107.71	104.15	104.63	-3.36	5,164,730	18,116	0.408	0.465
Aug 31, 2026	108.87	109.00	107.42	107.99	-2.61	3,387,316	15,204	0.399	0.465
Aug 28, 2026	113.24	113.98	110.21	110.60	-1.79	2,265,636	14,732	0.383	0.464
Aug 27, 2026	114.25	114.84	112.27	112.39	-2.44	2,100,804	8,611	0.424	0.464
Aug 26, 2026	118.44	119.73	114.70	114.83	-2.58	2,881,050	9,154	0.437	0.463
Aug 25, 2026	116.60	117.56	113.81	117.41	+3.84	3,854,566	8,776	0.391	0.463
Aug 24, 2026	115.06	116.11	112.65	113.57	+0.40	2,416,956	8,281	0.441	0.462
Aug 21, 2026	114.50	114.50	112.40	113.17	+1.46	3,358,826	13,504	0.413	0.466
Aug 20, 2026	114.17	114.17	110.96	111.71	-4.07	4,093,037	32,474	0.422	0.466
Aug 19, 2026	119.81	119.81	115.69	115.78	-2.94	2,934,320	14,121	0.382	0.466
Aug 18, 2026	120.82	121.21	118.61	118.72	-3.54	2,669,500	13,973	0.395	0.465
Aug 17, 2026	124.96	125.15	122.08	122.26	-3.08	2,441,163	10,791	0.377	0.464
Aug 14, 2026	125.90	127.05	124.57	125.34	-1.01	3,384,247	12,360	0.386	0.464
Aug 13, 2026	128.00	128.50	125.91	126.35	+1.23	2,491,872	9,547	0.417	0.463
Aug 12, 2026	127.36	127.80	124.19	125.12	-1.19	2,279,038	8,737	0.397	0.464
Aug 11, 2026	125.00	127.04	123.92	126.31	+2.55	2,773,527	14,149	0.423	0.474
Aug 10, 2026	128.33	128.47	123.64	123.76	-5.80	2,839,309	12,968	0.435	0.473

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.