Dark

UAL20270115C105
UAL Jan 15 2027 105.00 Call (UAL270115C00105000)
option OPRA

EOD

Sep 11, 2026

14.60+14.152%(+1.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	14.6000	14.6000	14.6000	14.6000	+14.152%	3	322	0.000%
2026-09-10	13.1500	13.1500	12.7900	12.7900	-3.106%	3	324	+14.152%
2026-09-09	13.2800	13.2800	13.2000	13.2000	-13.443%	6	321	+10.606%
2026-09-08	15.2500	15.2500	15.2500	15.2500	+1.329%	3	316	-4.262%
2026-09-04	14.8000	15.0500	14.8000	15.0500	+5.614%	2	313	-2.990%
2026-09-03	14.2500	14.2500	14.2500	14.2500	-4.682%	1	313	+2.456%
2026-09-02	14.9500	14.9500	14.9500	14.9500	+23.554%	1	313	-2.341%
2026-09-01	12.5000	12.5000	12.1000	12.1000	-15.972%	4	314	+20.661%
2026-08-31	14.2100	14.4000	14.2100	14.4000	-20.442%	4	312	+1.389%
2026-08-21	18.1000	18.1000	18.1000	18.1000	-32.714%	14	308	-19.337%
2026-08-17	26.9000	26.9000	26.9000	26.9000	-4.610%	1	297	-45.725%
2026-08-12	28.2000	28.2000	28.2000	28.2000	-15.871%	10	296	-48.227%
2026-08-06	34.3500	34.3500	33.5200	33.5200	+5.309%	10	286	-56.444%
2026-08-03	31.8000	31.8300	31.8000	31.8300	+32.184%	2	289	-54.131%
2026-07-22	24.1400	24.1400	24.0800	24.0800	-2.786%	2	290	-39.369%
2026-07-16	24.7200	24.9000	24.6500	24.7700	-6.528%	6	290	-41.058%
2026-07-14	26.6500	26.6500	26.5000	26.5000	-18.109%	4	291	-44.906%
2026-07-10	32.2500	32.3600	32.2500	32.3600	+7.508%	2	291	-54.883%
2026-07-08	30.4400	30.4400	30.1000	30.1000	-17.534%	2	291	-51.495%
2026-07-07	36.5000	36.5000	36.5000	36.5000	-2.822%	1	292	-60.000%
2026-07-06	37.6000	37.6000	37.5600	37.5600	-0.159%	2	292	-61.129%
2026-07-02	37.6000	37.6400	37.5100	37.6200	-3.613%	4	292	-61.191%
2026-06-29	39.0300	39.0300	39.0300	39.0300	+13.956%	1	292	-62.593%
2026-06-24	35.0000	35.0000	34.2500	34.2500	+26.852%	3	292	-57.372%
2026-06-23	27.0000	27.0000	27.0000	27.0000	+0.186%	1	294	-45.926%
2026-06-22	26.8500	26.9500	26.8500	26.9500	-0.810%	2	295	-45.826%
2026-06-18	27.1000	27.3000	27.1000	27.1700	-5.986%	8	292	-46.264%
2026-06-16	29.5500	29.5500	28.9000	28.9000	+0.522%	2	292	-49.481%
2026-06-15	28.7500	28.7500	28.7500	28.7500	+14.314%	10	292	-49.217%
2026-06-12	25.1500	25.1500	25.1500	25.1500	+39.335%	10	292	-41.948%
2026-06-11	18.0000	18.4000	17.8500	18.0500	+6.176%	136	292	-19.114%
2026-06-10	17.0000	17.0000	17.0000	17.0000	-7.809%	50	273	-14.118%
2026-06-05	18.4000	18.4400	18.4000	18.4400	-7.103%	2	256	-20.824%
2026-06-03	19.5500	19.8500	19.5500	19.8500	-6.544%	16	256	-26.448%
2026-06-02	21.0500	21.3000	21.0500	21.2400	-1.163%	6	258	-31.262%
2026-06-01	21.4900	21.4900	21.4900	21.4900	-13.591%	2	255	-32.061%
2026-05-29	24.8700	24.8700	24.8700	24.8700	+0.485%	1	257	-41.295%
2026-05-28	24.7500	24.7500	24.7500	24.7500	+2.825%	1	258	-41.010%
2026-05-27	25.3500	25.3500	23.8000	24.0700	+25.758%	8	259	-39.344%
2026-05-26	18.1000	19.2000	18.1000	19.1400	+16.000%	139	265	-23.720%
2026-05-22	16.5000	16.5000	16.5000	16.5000	+5.499%	100	282	-11.515%
2026-05-21	15.6400	15.6400	15.6400	15.6400	+6.758%	1	232	-6.650%
2026-05-20	14.0000	14.7300	14.0000	14.6500	+25.751%	154	232	-0.341%
2026-05-19	11.6500	11.6500	11.6500	11.6500	-7.171%	50	326	+25.322%
2026-05-15	12.5500	12.5500	12.5500	12.5500	-13.448%	14	326	+16.335%
2026-05-14	14.5000	14.5000	14.5000	14.5000	+7.407%	1	340	+0.690%
2026-05-12	13.5000	13.5000	13.5000	13.5000	-7.534%	50	340	+8.148%
2026-05-11	14.7500	14.7500	14.6000	14.6000	-7.360%	50	340	0.000%
2026-05-08	15.7400	15.9200	15.6000	15.7600	-1.253%	18	340	-7.360%
2026-05-07	17.8000	17.9000	15.9000	15.9600	+3.771%	6	333	-8.521%
2026-05-06	16.2500	16.2500	14.7000	15.3800	+23.040%	102	334	-5.072%
2026-05-04	12.5000	12.5000	12.5000	12.5000	+0.806%	1	332	+16.800%
2026-05-01	11.3300	12.4000	11.3300	12.4000	+7.826%	47	362	+17.742%
2026-04-30	11.5000	11.5000	11.5000	11.5000	-7.556%	1	362	+26.957%
2026-04-27	12.3900	12.4400	12.3200	12.4400	+8.268%	14	362	+17.363%
2026-04-23	13.2500	13.2500	11.4900	11.4900	-5.742%	8	369	+27.067%
2026-04-22	13.7500	13.7500	11.6800	12.1900	-21.355%	71	375	+19.770%
2026-04-21	15.5000	15.5000	15.5000	15.5000	-11.429%	50	307	-5.806%
2026-04-17	20.3000	20.3000	17.5000	17.5000	+23.239%	7	307	-16.571%
2026-04-15	14.2000	14.2000	14.2000	14.2000	-4.054%	1	305	+2.817%
2026-04-14	14.8000	14.8000	14.8000	14.8000	-9.646%	2	308	-1.351%
2026-04-10	16.5500	16.5500	16.3800	16.3800	+9.200%	2	308	-10.867%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-6.250%	10	308	-2.667%
2026-04-08	18.7500	18.7500	16.0000	16.0000	+30.612%	2	318	-8.750%
2026-04-07	11.8500	12.2500	11.8500	12.2500	-9.259%	4	319	+19.184%
2026-04-06	13.5000	14.0500	13.5000	13.5000	-13.628%	5	317	+8.148%
2026-04-01	16.4300	16.4300	15.6300	15.6300	+12.446%	2	313	-6.590%
2026-03-31	12.3000	13.9000	12.2000	13.9000	+21.930%	87	313	+5.036%
2026-03-30	11.4000	11.4000	11.4000	11.4000	-10.236%	2	377	+28.070%
2026-03-27	12.7000	12.7000	12.7000	12.7000	-27.553%	2	379	+14.961%
2026-03-25	17.5300	17.5300	17.5300	17.5300	+11.585%	1	379	-16.714%
2026-03-23	16.8000	16.8000	15.7100	15.7100	+4.733%	12	379	-7.066%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+9.890%	6	379	-2.667%
2026-03-16	13.6000	13.6500	13.6000	13.6500	-4.076%	31	379	+6.960%
2026-03-11	13.8500	15.2500	13.8500	14.2300	-14.535%	11	348	+2.600%
2026-03-10	15.3000	16.6500	15.3000	16.6500	+33.200%	13	347	-12.312%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-14.676%	92	334	+16.800%
2026-03-06	14.6000	14.8000	14.6000	14.6500	-24.368%	3	361	-0.341%
2026-03-04	20.7300	20.7300	19.3000	19.3700	-7.009%	7	361	-24.626%
2026-03-03	17.3300	20.8300	17.3300	20.8300	-0.810%	3	361	-29.909%
2026-03-02	20.0000	21.4500	20.0000	21.0000	-8.056%	14	361	-30.476%
2026-02-27	22.8400	22.8400	22.8400	22.8400	-11.644%	4	357	-36.077%
2026-02-25	25.8500	25.8500	25.8500	25.8500	-0.385%	2	360	-43.520%
2026-02-24	26.1000	26.1000	25.9500	25.9500	+14.066%	2	360	-43.738%
2026-02-23	22.3500	22.8000	22.2500	22.7500	-10.079%	20	360	-35.824%
2026-02-20	24.5500	25.4000	24.5000	25.3000	+4.330%	87	360	-42.292%
2026-02-19	24.4500	24.4500	24.1500	24.2500	-9.515%	4	360	-39.794%
2026-02-17	25.8000	26.8000	25.8000	26.8000	+10.152%	6	360	-45.522%
2026-02-12	27.7300	27.7300	24.3300	24.3300	+15.857%	3	361	-39.992%
2026-02-05	21.0000	21.0000	21.0000	21.0000	-11.950%	1	362	-30.476%
2026-02-03	23.8000	23.8500	23.6500	23.8500	+11.449%	5	362	-38.784%
2026-02-02	20.5600	21.5700	20.5600	21.4000	+21.178%	154	362	-31.776%
2026-01-30	17.3600	17.6700	17.2700	17.6600	-8.969%	58	234	-17.327%
2026-01-27	20.2000	20.2000	19.4000	19.4000	-20.329%	3	180	-24.742%
2026-01-14	24.5000	24.5000	24.3500	24.3500	-11.099%	2	177	-40.041%
2026-01-13	27.3900	27.3900	27.3900	27.3900	-1.652%	10	176	-46.696%
2026-01-12	27.8500	27.8500	27.8500	27.8500	-5.593%	1	186	-47.576%
2026-01-06	28.5000	29.5000	28.5000	29.5000	+15.010%	3	185	-50.508%
2026-01-02	25.2500	25.6500	25.2500	25.6500	+0.786%	97	187	-43.080%
2025-12-30	25.4500	25.4500	25.4500	25.4500	-6.947%	4	95	-42.633%
2025-12-19	26.5400	27.4000	26.5400	27.3500	+0.367%	19	99	-46.618%
2025-12-17	27.2500	27.2500	27.2500	27.2500	+2.060%	5	83	-46.422%
2025-12-16	25.9000	26.7000	25.9000	26.7000	+10.331%	4	83	-45.318%
2025-12-12	24.2000	24.2000	24.2000	24.2000	-2.498%	1	85	-39.669%
2025-12-03	25.0000	25.1700	24.8200	24.8200	+17.075%	3	85	-41.176%
2025-11-26	21.7400	21.7400	21.2000	21.2000	+8.774%	13	77	-31.132%
2025-11-25	19.4900	19.4900	19.4900	19.4900	+20.906%	1	77	-25.090%
2025-11-24	16.1200	16.1200	16.1200	16.1200	-1.946%	4	76	-9.429%
2025-11-21	16.4400	16.4400	16.4400	16.4400	+3.722%	1	77	-11.192%
2025-11-17	15.8500	15.8500	15.8500	15.8500	-10.704%	2	77	-7.886%
2025-11-14	17.5000	18.0000	17.5000	17.7500	-11.250%	6	76	-17.746%
2025-11-13	20.0000	20.7000	20.0000	20.0000	-1.961%	3	75	-27.000%
2025-11-12	20.3500	20.4000	20.3500	20.4000	+20.000%	21	74	-28.431%
2025-11-11	17.8500	18.0000	17.0000	17.0000	-11.688%	4	75	-14.118%
2025-11-10	19.2500	19.2500	19.2500	19.2500	+14.040%	3	75	-24.156%
2025-10-31	17.3400	17.3400	16.8800	16.8800	-8.757%	10	75	-13.507%
2025-10-22	18.5000	18.5000	18.5000	18.5000	-5.371%	11	67	-21.081%
2025-10-17	19.6000	19.6000	19.5500	19.5500	-13.952%	9	78	-25.320%
2025-10-15	22.7200	22.7200	22.7200	22.7200	+14.056%	4	69	-35.739%
2025-10-09	19.9200	19.9200	19.9200	19.9200	+4.293%	1	65	-26.707%
2025-10-08	19.1000	19.1000	19.1000	19.1000	+8.215%	9	65	-23.560%
2025-10-07	17.6500	17.6500	17.6500	17.6500	-0.226%	1	56	-17.280%
2025-10-06	17.7000	17.7000	17.6900	17.6900	+2.551%	2	56	-17.467%
2025-10-01	17.1500	17.2500	17.1500	17.2500	+1.411%	10	56	-15.362%
2025-09-30	17.0100	17.0100	17.0100	17.0100	-10.942%	1	46	-14.168%
2025-09-26	19.1000	19.1000	19.1000	19.1000	-14.694%	1	46	-23.560%
2025-09-16	22.3900	22.3900	22.3900	22.3900	-10.332%	1	45	-34.792%
2025-09-12	24.9700	24.9700	24.9700	24.9700	+1.711%	4	45	-41.530%
2025-09-04	24.5500	24.5500	24.5500	24.5500	+7.346%	5	43	-40.530%
2025-09-02	22.8700	22.8700	22.8700	22.8700	-4.946%	3	38	-36.161%
2025-08-29	24.0600	24.0600	24.0600	24.0600	+7.171%	1	39	-39.318%
2025-08-25	22.4500	22.4500	22.4500	22.4500	+1.400%	1	39	-34.967%
2025-08-22	22.4900	22.7500	22.1400	22.1400	-1.469%	4	40	-34.056%
2025-08-18	22.4700	22.4700	22.4700	22.4700	+3.788%	1	41	-35.024%
2025-08-15	21.6500	21.6500	21.6500	21.6500	+7.711%	2	40	-32.564%
2025-08-13	20.2000	20.2000	20.1000	20.1000	+15.517%	2	38	-27.363%
2025-08-12	17.4000	17.4000	17.4000	17.4000	+23.843%	20	37	-16.092%
2025-08-08	14.0500	14.0500	14.0500	14.0500	-4.422%	5	57	+3.915%
2025-08-06	14.7000	14.7000	14.7000	14.7000	+16.206%	1	60	-0.680%
2025-08-01	12.6500	12.6500	12.6500	12.6500	-21.282%	1	60	+15.415%
2025-07-30	16.0700	16.0700	16.0700	16.0700	-7.378%	1	60	-9.147%
2025-07-21	17.3500	17.3500	17.3500	17.3500	-0.573%	1	59	-15.850%
2025-07-18	17.4500	17.4500	17.4500	17.4500	+1.749%	1	59	-16.332%
2025-07-17	17.9300	17.9500	17.1500	17.1500	+15.101%	22	59	-14.869%
2025-07-16	15.3500	16.5000	14.9000	14.9000	-0.134%	11	41	-2.013%
2025-07-15	14.9200	14.9200	14.9200	14.9200	+23.817%	5	41	-2.145%
2025-07-02	11.7900	12.0500	11.7900	12.0500	+3.433%	2	41	+21.162%
2025-06-24	11.6500	11.6500	11.6500	11.6500	+27.322%	14	41	+25.322%
2025-06-23	9.2100	9.2100	9.1500	9.1500	-30.682%	2	39	+59.563%
2025-06-11	13.2000	13.2000	13.2000	13.2000	-5.714%	1	39	+10.606%
2025-05-14	14.0000	14.0000	14.0000	14.0000	+65.680%	2	39	+4.286%
2025-04-17	8.4500	8.4500	8.4500	8.4500	-9.819%	2	40	+72.781%
2025-04-15	9.3700	9.3700	9.3700	9.3700	-10.762%	1	40	+55.816%
2025-04-09	9.5000	10.5000	9.5000	10.5000	+41.892%	2	39	+39.048%
2025-04-03	7.4000	7.4000	7.4000	7.4000	-29.389%	2	38	+97.297%
2025-04-02	10.3700	10.4800	10.3700	10.4800	+8.041%	2	37	+39.313%
2025-03-28	9.8000	9.8000	9.5500	9.7000	-10.102%	46	37	+50.515%
2025-03-20	10.7900	10.7900	10.7900	10.7900	-4.513%	1	43	+35.310%
2025-03-19	11.3000	11.3000	11.3000	11.3000	-0.088%	2	44	+29.204%
2025-03-17	11.3100	11.3100	11.3100	11.3100	+24.286%	1	44	+29.089%
2025-03-13	10.1000	10.7200	9.1000	9.1000	-19.965%	14	51	+60.440%
2025-03-12	11.3700	11.3700	11.3700	11.3700	-11.860%	1	51	+28.408%
2025-03-10	13.8500	13.8500	12.9000	12.9000	-29.700%	28	52	+13.178%
2025-03-04	17.9000	18.3500	17.9000	18.3500	-23.542%	28	64	-20.436%
2025-02-21	24.0000	24.0000	24.0000	24.0000	-11.111%	20	38	-39.167%
2025-02-20	27.0000	27.0000	27.0000	27.0000	-10.299%	10	40	-45.926%
2025-02-19	30.1000	30.1000	30.1000	30.1000	+15.769%	2	37	-51.495%
2025-02-14	26.0000	26.0000	26.0000	26.0000	+3.586%	2	35	-43.846%
2025-02-13	28.0200	28.0200	23.1900	25.1000	-7.312%	11	29	-41.833%
2025-02-11	27.0800	27.0800	27.0800	27.0800	-15.665%	10	29	-46.086%
2025-02-07	32.5000	32.5000	32.0400	32.1100	+10.534%	12	19	-54.531%
2025-02-03	28.9900	29.0500	28.9900	29.0500	-6.290%	5	21	-49.742%
2025-01-24	31.0000	31.0000	31.0000	31.0000	+4.202%	6	16	-52.903%
2025-01-23	29.5900	29.7500	29.5900	29.7500	-9.574%	2	16	-50.924%
2025-01-21	33.4900	33.4900	32.9000	32.9000	-3.801%	15	15	-55.623%
2025-01-10	34.2000	34.2000	34.2000	34.2000	+36.255%	2	22	-57.310%
2025-01-02	25.1000	25.1000	25.1000	25.1000	0.000%	1	22	-41.833%
2024-12-31	25.1000	25.1000	25.1000	25.1000	-7.890%	3	24	-41.833%
2024-12-26	27.2500	27.2500	27.2500	27.2500	-6.034%	1	24	-46.422%
2024-12-06	29.0000	29.0000	29.0000	29.0000	-3.172%	2	23	-49.655%
2024-12-05	29.1500	30.2200	29.1500	29.9500	+98.344%	13	22	-51.252%
2024-11-06	15.1000	15.1000	15.1000	15.1000	+9.500%	1	9	-3.311%
2024-10-31	13.7900	13.7900	13.7900	13.7900	-1.500%	1	8	+5.874%
2024-10-30	12.5000	14.0000	12.5000	14.0000	+17.155%	3	8	+4.286%
2024-10-28	11.9500	11.9500	11.9500	11.9500	+18.317%	1	5	+22.176%
2024-10-17	9.6000	10.1000	9.6000	10.1000	0.000%	4	4	+44.554%