Dark

UAL20270115C110
UAL Jan 15 2027 110.00 Call (UAL270115C00110000)
option OPRA

EOD

Jul 22, 2026

21.40-2.594%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	21.3000	21.4000	21.3000	21.4000	-2.594%	2	998	0.000%
2026-07-16	22.6300	22.6300	21.7500	21.9700	-7.221%	17	998	-2.594%
2026-07-14	23.8000	23.8000	23.6800	23.6800	-5.280%	4	1,006	-9.628%
2026-07-13	25.0000	25.0000	25.0000	25.0000	-14.559%	2	1,002	-14.400%
2026-07-10	29.1000	29.2600	29.1000	29.2600	+2.667%	2	1,000	-26.863%
2026-07-08	28.5000	28.5000	28.5000	28.5000	-14.234%	18	999	-24.912%
2026-07-07	33.2300	33.2300	33.2300	33.2300	-3.120%	4	991	-35.600%
2026-07-06	34.3000	34.3000	34.3000	34.3000	+0.146%	2	991	-37.609%
2026-07-02	34.4300	34.4300	34.2100	34.2500	-8.910%	5	991	-37.518%
2026-06-30	37.6000	37.6000	37.6000	37.6000	+0.427%	1	991	-43.085%
2026-06-26	37.4400	37.4400	37.4400	37.4400	+2.942%	1	991	-42.842%
2026-06-25	36.6500	38.3000	36.3700	36.3700	+17.134%	13	991	-41.160%
2026-06-24	31.8000	31.8000	31.0500	31.0500	+17.170%	19	993	-31.079%
2026-06-23	26.5000	26.5000	26.5000	26.5000	+9.414%	30	985	-19.245%
2026-06-22	24.0300	24.2300	24.0300	24.2200	+1.043%	5	985	-11.643%
2026-06-18	24.3300	24.5000	23.9700	23.9700	-3.073%	7	984	-10.722%
2026-06-16	26.0700	26.0700	24.7300	24.7300	-3.662%	9	984	-13.465%
2026-06-15	26.9300	27.2600	25.6700	25.6700	+16.682%	16	986	-16.634%
2026-06-12	22.0000	22.0000	22.0000	22.0000	+16.897%	3	986	-2.727%
2026-06-11	16.1000	19.0000	15.6500	18.8200	+26.394%	192	986	+13.709%
2026-06-10	16.5000	16.5000	14.8300	14.8900	-1.716%	221	932	+43.721%
2026-06-09	17.0500	18.9000	15.1500	15.1500	-4.114%	405	995	+41.254%
2026-06-05	15.8000	15.9000	15.6900	15.8000	-8.140%	158	1,001	+35.443%
2026-06-04	17.2000	17.2000	17.2000	17.2000	+0.585%	1	884	+24.419%
2026-06-03	17.5000	17.5000	17.1000	17.1000	-7.568%	101	883	+25.146%
2026-06-02	19.9400	19.9400	18.5000	18.5000	-5.322%	56	884	+15.676%
2026-06-01	19.6300	19.6300	19.5400	19.5400	-13.463%	6	887	+9.519%
2026-05-29	22.7900	22.8300	22.5800	22.5800	+2.636%	10	887	-5.226%
2026-05-28	22.0000	22.0000	22.0000	22.0000	+2.326%	2	894	-2.727%
2026-05-27	20.0000	22.1200	20.0000	21.5000	+25.731%	92	894	-0.465%
2026-05-26	17.1000	17.1500	16.5000	17.1000	+20.000%	27	878	+25.146%
2026-05-22	13.4000	14.2500	13.4000	14.2500	+2.151%	10	883	+50.175%
2026-05-21	12.4200	13.9500	12.4200	13.9500	+8.140%	13	882	+53.405%
2026-05-20	10.5000	12.9000	10.5000	12.9000	+41.758%	264	882	+65.891%
2026-05-19	9.2000	9.2000	8.7000	9.1000	-7.143%	71	880	+135.165%
2026-05-18	11.5000	11.5000	9.8000	9.8000	-7.547%	3	880	+118.367%
2026-05-15	10.6000	10.6000	10.6000	10.6000	-7.343%	1	880	+101.887%
2026-05-14	12.1900	12.1900	11.4400	11.4400	-9.565%	151	812	+87.063%
2026-05-11	12.6500	12.6500	12.6500	12.6500	-6.985%	4	812	+69.170%
2026-05-08	15.0000	15.0000	13.5500	13.6000	-3.546%	23	814	+57.353%
2026-05-07	16.0000	17.5000	13.9600	14.1000	+0.714%	115	816	+51.773%
2026-05-06	14.0000	14.0000	12.6000	14.0000	+32.450%	29	765	+52.857%
2026-05-05	9.8900	10.5700	9.8900	10.5700	+0.667%	8	767	+102.460%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-5.914%	1	766	+103.810%
2026-05-01	11.1900	11.1900	11.1600	11.1600	+14.344%	3	769	+91.756%
2026-04-30	9.7800	9.8200	9.7600	9.7600	-7.048%	13	769	+119.262%
2026-04-28	10.5000	10.5000	10.5000	10.5000	-5.405%	6	761	+103.810%
2026-04-27	11.1000	11.1000	11.1000	11.1000	+11.000%	1	755	+92.793%
2026-04-23	10.5000	10.5000	10.0000	10.0000	-3.846%	54	754	+114.000%
2026-04-22	12.0000	12.0000	10.0500	10.4000	-23.642%	104	704	+105.769%
2026-04-21	13.7500	15.1000	13.0000	13.6200	-4.354%	5	698	+57.122%
2026-04-20	14.8000	14.8000	14.2400	14.2400	-16.628%	31	698	+50.281%
2026-04-17	17.0000	17.5000	17.0000	17.0800	+38.188%	58	697	+25.293%
2026-04-16	12.3600	12.3600	12.3600	12.3600	-13.263%	1	692	+73.139%
2026-04-14	13.9500	14.2500	13.9500	14.2500	+13.546%	13	692	+50.175%
2026-04-13	12.5000	12.5500	12.5000	12.5500	-14.626%	31	676	+70.518%
2026-04-10	14.7000	14.7000	14.7000	14.7000	+5.000%	1	676	+45.578%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-1.060%	5	676	+52.857%
2026-04-08	17.0800	17.0900	14.1500	14.1500	+35.407%	26	681	+51.237%
2026-04-07	10.4500	10.4500	10.4500	10.4500	-9.914%	6	700	+104.785%
2026-04-02	11.6000	11.6000	11.6000	11.6000	-22.975%	13	694	+84.483%
2026-04-01	13.9000	15.0600	13.9000	15.0600	+36.290%	4	694	+42.098%
2026-03-31	11.0500	11.0500	11.0500	11.0500	-0.897%	28	696	+93.665%
2026-03-30	11.0500	11.2300	11.0000	11.1500	-0.446%	6	668	+91.928%
2026-03-27	12.1600	12.1700	11.1500	11.2000	-14.504%	55	668	+91.071%
2026-03-25	15.2000	15.2000	13.1000	13.1000	-7.092%	3	680	+63.359%
2026-03-24	14.1000	14.1000	14.1000	14.1000	+2.920%	15	677	+51.773%
2026-03-23	15.0000	15.0000	13.3500	13.7000	+19.130%	46	664	+56.204%
2026-03-20	13.3000	13.3000	11.5000	11.5000	-8.730%	33	631	+86.087%
2026-03-19	12.6000	12.6000	12.6000	12.6000	-10.000%	1	606	+69.841%
2026-03-18	13.8000	14.0000	13.8000	14.0000	+1.818%	23	605	+52.857%
2026-03-17	13.6500	14.0500	13.2800	13.7500	+13.636%	83	583	+55.636%
2026-03-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	505	+76.860%
2026-03-13	11.0500	11.0500	10.9000	11.0000	-2.741%	4	504	+94.545%
2026-03-12	12.1500	12.1500	11.0000	11.3100	-11.984%	16	503	+89.213%
2026-03-11	13.0000	13.0000	12.8500	12.8500	-6.681%	3	499	+66.537%
2026-03-10	13.6500	13.7700	13.6500	13.7700	+11.228%	19	499	+55.410%
2026-03-09	10.7000	12.3800	9.8500	12.3800	-4.769%	70	499	+72.859%
2026-03-06	12.4800	13.0000	12.4800	13.0000	-11.625%	4	461	+64.615%
2026-03-05	16.0000	16.0000	13.7600	14.7100	-15.799%	433	462	+45.479%
2026-03-04	17.6000	18.1000	17.4700	17.4700	-9.948%	42	322	+22.496%
2026-03-03	17.8800	19.4000	17.8800	19.4000	+7.420%	51	320	+10.309%
2026-03-02	17.0000	18.2500	17.0000	18.0600	-7.385%	32	317	+18.494%
2026-02-27	20.7600	20.7600	19.5000	19.5000	-26.829%	10	290	+9.744%
2026-02-26	26.6000	26.6500	26.6000	26.6500	+13.163%	2	288	-19.700%
2026-02-24	23.7000	23.7000	23.5500	23.5500	+16.296%	2	288	-9.130%
2026-02-23	20.2600	20.2600	20.1500	20.2500	-8.989%	4	289	+5.679%
2026-02-20	22.3000	22.3000	22.2500	22.2500	+2.252%	2	289	-3.820%
2026-02-17	21.7600	21.7600	21.7600	21.7600	-11.184%	1	289	-1.654%
2026-02-11	24.4500	24.5000	24.4500	24.5000	-2.313%	2	289	-12.653%
2026-02-06	21.0000	25.0800	21.0000	25.0800	+35.568%	34	289	-14.673%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-15.909%	1	257	+15.676%
2026-02-04	22.0000	22.0000	22.0000	22.0000	0.000%	1	257	-2.727%
2026-02-03	21.0000	22.0000	21.0000	22.0000	+40.396%	33	257	-2.727%
2026-01-30	16.1100	16.1100	15.6700	15.6700	-2.063%	3	260	+36.567%
2026-01-29	17.0000	17.0000	16.0000	16.0000	-11.012%	13	260	+33.750%
2026-01-28	18.2000	18.2000	17.9800	17.9800	+3.631%	2	260	+19.021%
2026-01-27	18.5000	18.5000	17.3500	17.3500	-10.567%	12	260	+23.343%
2026-01-26	19.5000	19.5000	19.4000	19.4000	-3.483%	11	257	+10.309%
2026-01-23	20.1000	20.1000	20.1000	20.1000	-16.180%	1	258	+6.468%
2026-01-22	23.9800	23.9800	23.9800	23.9800	-1.113%	1	258	-10.759%
2026-01-13	24.3500	24.3500	24.2500	24.2500	-3.194%	2	257	-11.753%
2026-01-12	24.5200	25.0500	24.5200	25.0500	-4.571%	3	257	-14.571%
2026-01-07	26.0000	26.2500	25.9500	26.2500	-1.722%	11	256	-18.476%
2026-01-06	26.8000	26.8000	26.7100	26.7100	+15.378%	8	261	-19.880%
2025-12-31	23.1500	23.1500	23.1500	23.1500	-8.062%	2	265	-7.559%
2025-12-23	25.1800	25.1800	25.1800	25.1800	+3.197%	72	265	-15.012%
2025-12-18	25.5500	25.5500	24.4000	24.4000	-1.175%	4	203	-12.295%
2025-12-17	25.0000	25.0000	24.6900	24.6900	+5.468%	10	203	-13.325%
2025-12-16	22.6000	23.7100	22.6000	23.4100	+11.211%	6	203	-8.586%
2025-12-15	21.0000	21.0500	20.9500	21.0500	-5.180%	38	204	+1.663%
2025-12-12	22.2000	22.2000	22.2000	22.2000	+4.274%	2	175	-3.604%
2025-12-10	21.2900	21.2900	21.2900	21.2900	+2.307%	5	173	+0.517%
2025-12-09	20.8100	20.8100	20.8100	20.8100	+2.060%	1	168	+2.835%
2025-12-08	20.3900	20.3900	20.3900	20.3900	-0.049%	4	168	+4.953%
2025-12-05	20.5000	20.5500	20.4000	20.4000	-6.722%	4	168	+4.902%
2025-12-03	21.8700	21.8700	21.8700	21.8700	+8.806%	1	169	-2.149%
2025-12-02	20.1000	20.1000	20.1000	20.1000	0.000%	3	168	+6.468%
2025-11-26	20.2500	20.2500	20.1000	20.1000	+41.450%	30	197	+6.468%
2025-11-21	14.2100	14.2100	14.2100	14.2100	+4.485%	1	197	+50.598%
2025-11-19	14.1500	14.1500	13.6000	13.6000	+2.874%	4	198	+57.353%
2025-11-18	13.1700	13.2200	13.1700	13.2200	-8.512%	30	200	+61.876%
2025-11-17	14.4500	14.4500	14.4500	14.4500	-12.158%	2	200	+48.097%
2025-11-14	15.8700	16.6000	15.8700	16.4500	-8.611%	32	202	+30.091%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-9.774%	1	233	+18.889%
2025-11-12	19.9500	19.9500	19.9500	19.9500	+14.065%	10	233	+7.268%
2025-11-07	15.4400	17.4900	15.4400	17.4900	-0.794%	7	233	+22.356%
2025-11-05	14.4000	17.6300	14.4000	17.6300	+14.036%	35	233	+21.384%
2025-10-28	16.4500	16.4500	15.4600	15.4600	-6.303%	11	198	+38.422%
2025-10-24	16.5000	16.5000	16.5000	16.5000	+15.385%	1	188	+29.697%
2025-10-23	14.3000	14.3000	14.3000	14.3000	-14.011%	3	187	+49.650%
2025-10-22	16.6300	16.6300	16.6300	16.6300	+4.525%	1	184	+28.683%
2025-10-16	15.9100	15.9100	15.9100	15.9100	-10.366%	2	183	+34.507%
2025-10-13	17.7500	17.7500	17.7500	17.7500	+9.231%	1	183	+20.563%
2025-10-06	16.2500	16.2500	16.2500	16.2500	-6.340%	1	184	+31.692%
2025-09-26	17.4700	17.4700	17.3500	17.3500	-17.184%	4	184	+23.343%
2025-09-23	20.9500	20.9500	20.9500	20.9500	+6.130%	1	184	+2.148%
2025-09-22	19.5800	19.7400	19.5800	19.7400	-6.887%	2	184	+8.409%
2025-09-18	21.8500	21.8500	21.2000	21.2000	+0.474%	5	182	+0.943%
2025-09-15	23.3500	23.3500	21.1000	21.1000	-14.747%	3	183	+1.422%
2025-09-11	23.5000	24.7500	23.5000	24.7500	+21.981%	5	184	-13.535%
2025-08-18	19.4900	20.2900	19.4900	20.2900	+13.925%	31	184	+5.471%
2025-08-13	17.8100	17.8100	17.8100	17.8100	+5.260%	1	193	+20.157%
2025-08-12	15.1300	16.9200	15.1300	16.9200	+42.185%	22	193	+26.478%
2025-08-04	11.9000	11.9000	11.9000	11.9000	-13.455%	1	174	+79.832%
2025-07-30	13.7500	13.7500	13.7500	13.7500	-11.290%	1	175	+55.636%
2025-07-18	15.4000	15.5000	15.4000	15.5000	+2.649%	2	175	+38.065%
2025-07-17	16.4700	16.4700	15.1000	15.1000	+13.109%	15	175	+41.722%
2025-07-16	13.3500	13.3500	13.3500	13.3500	-2.626%	5	175	+60.300%
2025-07-14	13.7100	13.7100	13.7100	13.7100	-1.011%	1	175	+56.090%
2025-07-11	14.1000	14.1000	13.8000	13.8500	-10.760%	5	175	+54.513%
2025-07-10	15.5200	15.5200	15.5200	15.5200	+44.372%	1	172	+37.887%
2025-07-07	10.7500	10.7500	10.7500	10.7500	-8.433%	1	173	+99.070%
2025-07-03	11.5600	11.7400	11.5600	11.7400	+9.209%	2	174	+82.283%
2025-07-02	10.4900	10.7500	10.4900	10.7500	+2.871%	2	174	+99.070%
2025-06-27	10.4500	10.4500	10.4500	10.4500	+18.213%	1	174	+104.785%
2025-06-17	8.8400	8.8400	8.8400	8.8400	-32.622%	1	173	+142.081%
2025-06-10	13.1200	13.1200	13.1200	13.1200	+16.726%	1	172	+63.110%
2025-05-19	11.2400	11.2400	11.2400	11.2400	-2.261%	3	173	+90.391%
2025-05-15	11.5000	11.5000	11.5000	11.5000	-4.167%	1	171	+86.087%
2025-05-14	12.3000	12.3000	12.0000	12.0000	-4.762%	2	172	+78.333%
2025-05-08	12.6000	12.6000	12.6000	12.6000	+18.868%	1	174	+69.841%
2025-05-05	10.6000	10.6000	10.6000	10.6000	+32.500%	1	175	+101.887%
2025-04-14	8.0000	8.0000	8.0000	8.0000	-14.894%	2	175	+167.500%
2025-04-09	9.0000	9.4000	9.0000	9.4000	+23.684%	2	177	+127.660%
2025-04-01	7.6000	7.6000	7.6000	7.6000	-27.273%	1	175	+181.579%
2025-03-27	10.4500	10.4500	10.4500	10.4500	+5.556%	3	174	+104.785%
2025-03-20	9.9000	9.9000	9.9000	9.9000	-2.941%	1	173	+116.162%
2025-03-17	10.2000	10.2000	10.2000	10.2000	+13.333%	1	173	+109.804%
2025-03-14	9.0000	9.0000	9.0000	9.0000	-7.692%	10	174	+137.778%
2025-03-13	9.7500	9.7500	9.7500	9.7500	-3.465%	1	179	+119.487%
2025-03-12	10.0000	10.2000	9.3500	10.1000	-14.407%	48	179	+111.881%
2025-03-11	11.5500	12.0000	10.7000	11.8000	-2.479%	31	211	+81.356%
2025-03-10	11.5500	12.6000	11.5500	12.1000	-17.180%	259	237	+76.860%
2025-03-07	13.5700	14.6100	13.5700	14.6100	-15.793%	6	199	+46.475%
2025-03-04	16.5700	17.3500	16.5700	17.3500	-11.344%	26	198	+23.343%
2025-03-03	19.5700	19.5700	19.5700	19.5700	-2.443%	1	184	+9.351%
2025-02-28	20.6700	20.6700	19.7900	20.0600	-27.319%	10	183	+6.680%
2025-02-18	27.6000	27.6000	27.6000	27.6000	+17.949%	4	186	-22.464%
2025-02-13	26.2400	26.2400	23.4000	23.4000	-11.128%	12	181	-8.547%
2025-02-12	26.4300	26.4600	26.3300	26.3300	+5.743%	3	181	-18.724%
2025-02-11	25.9300	25.9300	24.9000	24.9000	-15.593%	9	180	-14.056%
2025-02-05	29.5000	29.5000	29.5000	29.5000	+6.077%	1	172	-27.458%
2025-02-04	27.8100	27.8100	27.8100	27.8100	+2.130%	1	172	-23.049%
2025-02-03	27.2300	27.2300	27.2300	27.2300	-8.471%	1	173	-21.410%
2025-01-30	29.7500	29.7500	29.7500	29.7500	+4.643%	1	172	-28.067%
2025-01-29	27.6100	28.4300	27.6100	28.4300	-0.420%	15	172	-24.727%
2025-01-27	27.0400	28.5500	27.0400	28.5500	+1.169%	29	171	-25.044%
2025-01-24	25.3000	28.2200	25.3000	28.2200	+1.111%	84	171	-24.167%
2025-01-23	28.3500	28.3500	27.9100	27.9100	-6.342%	49	129	-23.325%
2025-01-22	34.1800	34.1800	29.3500	29.8000	-3.964%	52	136	-28.188%
2025-01-21	31.0400	31.3100	30.4200	31.0300	+7.148%	10	161	-31.034%
2025-01-17	30.0500	30.0500	28.9600	28.9600	+0.173%	140	94	-26.105%
2025-01-16	28.9100	28.9100	28.9100	28.9100	-6.136%	1	93	-25.977%
2025-01-14	30.9000	30.9000	30.8000	30.8000	+39.683%	6	93	-30.519%
2025-01-02	22.0500	22.0500	22.0500	22.0500	-3.289%	1	88	-2.948%
2024-12-18	22.8000	22.8000	22.8000	22.8000	-18.074%	1	87	-6.140%
2024-12-06	28.1100	28.1100	27.8300	27.8300	-3.133%	4	88	-23.105%
2024-12-05	28.4000	28.7300	28.4000	28.7300	+20.209%	12	88	-25.513%
2024-12-04	23.9000	23.9000	23.9000	23.9000	-0.417%	8	88	-10.460%
2024-12-02	24.0000	24.0000	24.0000	24.0000	-5.325%	1	96	-10.833%
2024-11-26	25.3500	25.3500	25.3500	25.3500	+3.808%	3	97	-15.582%
2024-11-25	23.8800	24.4500	23.8800	24.4200	+29.275%	40	95	-12.367%
2024-11-13	19.1000	19.1000	18.8900	18.8900	+3.507%	35	100	+13.287%
2024-11-12	18.2500	18.2500	18.2500	18.2500	+3.870%	2	70	+17.260%
2024-11-11	17.5700	17.5700	17.5700	17.5700	+8.123%	1	69	+21.799%
2024-11-08	16.2500	16.2500	16.2500	16.2500	-0.733%	2	68	+31.692%
2024-11-07	16.1000	16.3700	16.1000	16.3700	+4.936%	28	68	+30.727%
2024-11-06	15.6000	15.6000	15.6000	15.6000	+23.320%	20	40	+37.179%
2024-11-01	12.6500	12.6500	12.6500	12.6500	+1.852%	10	20	+69.170%
2024-10-30	12.4200	12.4200	12.4200	12.4200	+18.286%	5	20	+72.303%
2024-10-28	10.5000	10.5000	10.5000	10.5000	+16.667%	1	15	+103.810%
2024-10-24	9.1000	9.1000	9.0000	9.0000	0.000%	10	14	+137.778%
2024-10-21	8.6600	9.1700	8.6600	9.0000	0.000%	4	4	+137.778%