Dark

UAL20270115C115
UAL Jan 15 2027 115.00 Call (UAL270115C00115000)
option OPRA

EOD

Sep 11, 2026

10.50+24.260%(+2.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.0700	10.5000	10.0700	10.5000	+24.260%	40	934	0.000%
2026-09-10	8.7000	8.7000	8.4500	8.4500	-4.520%	3	913	+24.260%
2026-09-09	8.8500	8.8500	8.8500	8.8500	-8.290%	1	910	+18.644%
2026-09-08	10.2000	10.2000	9.6500	9.6500	-8.962%	2	909	+8.808%
2026-09-04	9.9000	10.6000	9.9000	10.6000	+7.071%	2	906	-0.943%
2026-09-03	9.6000	9.9000	9.6000	9.9000	+0.712%	4	906	+6.061%
2026-09-02	10.2500	10.4300	9.8300	9.8300	+25.223%	7	902	+6.816%
2026-09-01	9.0000	9.0500	7.8500	7.8500	-19.156%	60	897	+33.758%
2026-08-31	10.5500	10.5500	9.5500	9.7100	-14.449%	6	842	+8.136%
2026-08-28	12.1500	12.1500	11.3500	11.3500	-10.980%	8	837	-7.489%
2026-08-27	13.3400	13.3400	12.7500	12.7500	-10.839%	16	837	-17.647%
2026-08-26	16.5500	16.5500	14.3000	14.3000	-0.140%	6	831	-26.573%
2026-08-25	14.3200	14.3200	14.3200	14.3200	+15.020%	1	834	-26.676%
2026-08-21	12.4500	12.4500	12.4500	12.4500	+4.798%	1	834	-15.663%
2026-08-20	13.1200	13.1200	11.8800	11.8800	-29.286%	97	833	-11.616%
2026-08-18	17.7500	17.7500	16.8000	16.8000	-19.231%	2	836	-37.500%
2026-08-17	20.8000	20.8000	20.8000	20.8000	-1.701%	1	835	-49.519%
2026-08-14	21.2000	21.2000	21.1600	21.1600	-6.620%	2	835	-50.378%
2026-08-13	22.6600	22.6600	22.6600	22.6600	+3.000%	10	835	-53.663%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-16.350%	1	845	-52.273%
2026-08-06	27.5000	27.5500	26.3000	26.3000	-11.507%	3	844	-60.076%
2026-08-05	30.2000	30.2000	29.7200	29.7200	+2.201%	2	844	-64.670%
2026-08-04	28.2500	29.0800	27.7000	29.0800	+14.218%	74	845	-63.893%
2026-08-03	23.9500	25.9000	23.9500	25.4600	+13.864%	41	881	-58.759%
2026-07-30	21.5600	22.3600	21.4500	22.3600	+9.073%	40	878	-53.041%
2026-07-28	20.5000	20.5000	20.5000	20.5000	+5.128%	1	892	-48.780%
2026-07-27	20.4800	20.4800	19.5000	19.5000	+17.047%	5	893	-46.154%
2026-07-23	16.6600	16.6600	16.6600	16.6600	-13.410%	10	889	-36.975%
2026-07-22	17.5600	19.2400	17.5600	19.2400	+0.997%	12	883	-45.426%
2026-07-21	19.0500	19.0500	19.0500	19.0500	+3.420%	14	879	-44.882%
2026-07-20	18.6400	19.2000	18.4200	18.4200	+2.447%	29	865	-42.997%
2026-07-17	18.2000	18.2000	17.9800	17.9800	-7.320%	20	859	-41.602%
2026-07-16	19.2500	19.4000	19.2500	19.4000	-14.311%	2	859	-45.876%
2026-07-13	22.6400	22.6400	22.6400	22.6400	-13.090%	10	860	-53.622%
2026-07-10	26.1000	26.1000	26.0500	26.0500	-5.821%	2	860	-59.693%
2026-07-09	27.6600	27.6600	27.6600	27.6600	+6.099%	40	859	-62.039%
2026-07-08	25.5500	26.0700	25.5500	26.0700	-4.923%	20	899	-59.724%
2026-07-07	27.4300	27.4300	27.4200	27.4200	-11.262%	10	898	-61.707%
2026-07-06	31.1000	31.1000	30.9000	30.9000	-0.226%	5	903	-66.019%
2026-07-02	32.1400	32.1400	30.9700	30.9700	-6.066%	5	903	-66.096%
2026-07-01	32.9700	32.9700	32.9700	32.9700	+0.826%	1	903	-68.153%
2026-06-29	32.7000	32.7000	32.7000	32.7000	-5.926%	10	904	-67.890%
2026-06-26	34.7600	34.7600	34.7600	34.7600	+8.625%	1	894	-69.793%
2026-06-25	35.0000	35.1900	32.0000	32.0000	+10.919%	156	894	-67.188%
2026-06-24	28.1800	28.8500	28.1800	28.8500	+34.939%	155	1,047	-63.605%
2026-06-22	20.6000	21.3800	20.6000	21.3800	+0.754%	3	960	-50.889%
2026-06-18	22.4500	22.4500	21.2200	21.2200	-8.218%	16	951	-50.518%
2026-06-15	24.1800	24.1800	21.6100	23.1200	+22.005%	22	951	-54.585%
2026-06-12	18.9500	18.9500	18.9500	18.9500	+14.502%	1	951	-44.591%
2026-06-11	14.0000	17.0000	13.8000	16.5500	+27.308%	597	951	-36.556%
2026-06-10	14.4000	15.1000	13.0000	13.0000	-9.722%	462	855	-19.231%
2026-06-09	15.9000	15.9000	14.3500	14.4000	+3.226%	150	720	-27.083%
2026-06-08	14.0500	14.0500	13.9000	13.9500	-0.357%	51	770	-24.731%
2026-06-05	14.5500	14.5500	14.0000	14.0000	-7.285%	11	820	-25.000%
2026-06-03	15.1000	15.1000	15.1000	15.1000	-11.176%	50	820	-30.464%
2026-06-02	17.7400	17.7500	17.0000	17.0000	-7.609%	100	770	-38.235%
2026-06-01	18.0000	18.4000	17.0000	18.4000	-9.493%	200	770	-42.935%
2026-05-29	20.9700	21.4600	20.3300	20.3300	+3.198%	30	757	-48.352%
2026-05-28	19.0000	19.8500	19.0000	19.7000	+4.509%	31	777	-46.701%
2026-05-27	17.8700	19.6100	17.8700	18.8500	+28.933%	14	786	-44.297%
2026-05-26	14.5000	14.7400	14.5000	14.6200	+25.818%	21	777	-28.181%
2026-05-22	11.6200	11.6200	11.6200	11.6200	+5.540%	10	766	-9.639%
2026-05-20	10.7500	11.0100	10.7500	11.0100	+43.922%	51	756	-4.632%
2026-05-19	7.5800	7.7200	7.5800	7.6500	-20.807%	30	709	+37.255%
2026-05-15	9.5200	9.8800	9.5200	9.6600	-6.847%	175	709	+8.696%
2026-05-14	10.3700	10.3700	10.3700	10.3700	-5.297%	40	532	+1.254%
2026-05-11	11.2000	11.2000	10.8000	10.9500	-8.750%	29	492	-4.110%
2026-05-08	12.6000	12.7600	11.9600	12.0000	-13.669%	39	493	-12.500%
2026-05-07	13.5900	13.9000	13.5900	13.9000	+17.597%	3	460	-24.460%
2026-05-06	11.8000	11.8200	11.8000	11.8200	+24.684%	51	458	-11.168%
2026-05-05	9.2000	9.5900	9.2000	9.4800	-0.211%	247	408	+10.759%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+19.798%	60	183	+10.526%
2026-04-29	8.0000	8.0000	7.9300	7.9300	-20.541%	2	232	+32.409%
2026-04-23	9.9800	9.9800	9.9800	9.9800	+10.276%	1	230	+5.210%
2026-04-22	9.1000	9.1000	8.8500	9.0500	-20.264%	14	230	+16.022%
2026-04-21	11.3500	11.3500	11.3500	11.3500	-28.255%	2	221	-7.489%
2026-04-17	15.6200	15.8200	15.6200	15.8200	+43.818%	12	231	-33.628%
2026-04-16	10.8000	11.0000	10.8000	11.0000	-0.452%	2	231	-4.545%
2026-04-15	11.0500	11.0500	11.0500	11.0500	-3.493%	1	229	-4.977%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+4.471%	1	228	-8.297%
2026-04-13	10.9500	11.0500	10.9500	10.9600	-8.667%	30	228	-4.197%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-8.745%	1	201	-12.500%
2026-04-08	13.2000	13.2000	13.1500	13.1500	+38.421%	3	201	-20.152%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-6.863%	3	200	+10.526%
2026-04-02	10.2000	10.2000	10.2000	10.2000	-19.048%	20	183	+2.941%
2026-04-01	12.6000	12.6000	12.6000	12.6000	+11.702%	1	183	-16.667%
2026-03-31	9.8600	11.2800	9.8600	11.2800	+15.811%	29	183	-6.915%
2026-03-30	9.7800	9.7800	9.7400	9.7400	-20.813%	6	192	+7.803%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-0.806%	1	195	-14.634%
2026-03-18	12.4000	12.4000	12.4000	12.4000	+0.813%	1	195	-15.323%
2026-03-17	12.3000	12.3000	12.3000	12.3000	+28.125%	23	194	-14.634%
2026-03-12	9.6000	9.6000	9.6000	9.6000	-9.434%	10	193	+9.375%
2026-03-11	10.5500	10.6000	10.4900	10.6000	-12.757%	5	183	-0.943%
2026-03-10	12.3000	12.4300	12.1500	12.1500	+0.914%	47	183	-13.580%
2026-03-09	10.8300	12.0400	10.8300	12.0400	+4.696%	6	156	-12.791%
2026-03-06	11.4300	11.8000	11.4000	11.5000	-11.538%	5	152	-8.696%
2026-03-05	13.9800	13.9800	12.3700	13.0000	-15.584%	63	150	-19.231%
2026-03-04	15.4000	15.4000	15.4000	15.4000	-10.725%	2	171	-31.818%
2026-03-03	13.9500	17.2500	13.9500	17.2500	+2.985%	12	171	-39.130%
2026-03-02	13.8300	16.7500	13.8300	16.7500	-3.846%	5	169	-37.313%
2026-02-27	17.4200	17.4200	17.4200	17.4200	-12.900%	1	173	-39.724%
2026-02-19	21.0000	21.0000	20.0000	20.0000	-11.504%	4	172	-47.500%
2026-02-18	22.6000	22.6000	22.6000	22.6000	+18.947%	1	174	-53.540%
2026-02-12	21.7300	21.7300	19.0000	19.0000	-20.402%	5	175	-44.737%
2026-02-10	23.8700	23.8700	23.8700	23.8700	+32.611%	1	172	-56.012%
2026-02-04	19.4700	19.4700	18.0000	18.0000	-6.005%	21	173	-41.667%
2026-02-03	18.4500	19.2700	18.4500	19.1500	+16.626%	22	160	-45.170%
2026-02-02	16.4200	16.4200	16.4200	16.4200	+17.286%	1	151	-36.054%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-4.110%	3	151	-25.000%
2026-01-29	14.6000	14.6000	14.6000	14.6000	-13.507%	1	151	-28.082%
2026-01-26	16.8800	16.8800	16.8800	16.8800	-22.140%	3	151	-37.796%
2026-01-22	21.6100	21.6800	21.6100	21.6800	+8.400%	8	154	-51.568%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+5.042%	25	154	-47.500%
2026-01-20	20.1400	20.1400	19.0400	19.0400	-17.217%	2	129	-44.853%
2026-01-16	23.0000	23.0000	23.0000	23.0000	+20.104%	1	128	-54.348%
2026-01-14	19.6500	19.6500	19.1500	19.1500	-14.203%	3	128	-45.170%
2026-01-13	23.4500	23.6000	22.3200	22.3200	-10.181%	21	126	-52.957%
2026-01-06	23.9500	24.8500	23.9500	24.8500	+10.200%	8	115	-57.746%
2026-01-05	22.8500	22.8500	22.3500	22.5500	+5.869%	21	110	-53.437%
2026-01-02	21.3000	21.3000	21.3000	21.3000	-2.961%	2	98	-50.704%
2025-12-24	21.9500	21.9500	21.9500	21.9500	-2.444%	2	99	-52.164%
2025-12-23	22.5000	22.5000	22.5000	22.5000	-5.263%	2	99	-53.333%
2025-12-22	23.7500	23.7500	23.7500	23.7500	+3.576%	45	97	-55.789%
2025-12-18	22.9300	22.9300	22.9300	22.9300	+15.226%	2	52	-54.208%
2025-12-12	19.9000	19.9000	19.9000	19.9000	-0.500%	1	52	-47.236%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+0.857%	1	52	-47.500%
2025-12-03	19.8300	19.8300	19.8300	19.8300	+13.966%	1	53	-47.050%
2025-10-16	17.4000	17.4000	17.4000	17.4000	+24.286%	1	54	-39.655%
2025-09-30	14.0000	14.0000	13.8500	14.0000	-12.336%	9	54	-25.000%
2025-09-25	16.0000	16.0000	15.9700	15.9700	-6.059%	2	50	-34.252%
2025-09-22	17.0000	17.0000	17.0000	17.0000	-11.688%	1	50	-38.235%
2025-09-17	19.2500	19.2500	19.2500	19.2500	+2.721%	1	51	-45.455%
2025-09-16	18.7400	18.7400	18.7400	18.7400	-4.290%	1	51	-43.970%
2025-09-15	19.5000	19.5800	19.5000	19.5800	-11.000%	3	51	-46.374%
2025-09-08	22.0000	22.0000	22.0000	22.0000	+10.000%	1	52	-52.273%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+14.286%	1	51	-47.500%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+2.339%	1	51	-40.000%
2025-08-15	17.1000	17.1000	17.1000	17.1000	+66.019%	2	51	-38.596%
2025-08-01	10.3000	10.3000	10.3000	10.3000	-19.342%	1	49	+1.942%
2025-07-17	13.8000	15.0000	12.7700	12.7700	+2.160%	4	49	-17.776%
2025-07-11	12.5400	12.5400	12.5000	12.5000	-16.667%	2	48	-16.000%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+59.067%	1	49	-30.000%
2025-07-02	9.2700	9.4300	9.2700	9.4300	-19.402%	2	48	+11.347%
2025-05-14	11.7000	11.7000	11.7000	11.7000	+40.964%	1	48	-10.256%
2025-04-09	8.3000	8.3000	8.3000	8.3000	+11.860%	1	49	+26.506%
2025-03-13	7.7300	8.8400	7.4200	7.4200	-12.189%	13	60	+41.509%
2025-03-12	8.6500	8.6500	8.4500	8.4500	-20.657%	10	60	+24.260%
2025-03-11	10.5000	11.1500	10.2500	10.6500	-33.019%	24	70	-1.408%
2025-03-04	14.8000	15.9000	14.8000	15.9000	-12.972%	2	60	-33.962%
2025-02-28	18.6000	18.6000	18.2700	18.2700	-8.650%	4	62	-42.529%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-15.326%	1	60	-47.500%
2025-02-18	24.0000	24.0000	23.6200	23.6200	-4.178%	6	60	-55.546%
2025-02-12	24.9400	24.9400	24.6500	24.6500	+4.894%	2	54	-57.404%
2025-02-11	23.5000	23.5000	23.5000	23.5000	-14.265%	5	54	-55.319%
2025-02-07	27.4100	27.4100	27.4100	27.4100	+7.154%	6	55	-61.693%
2025-01-31	25.5800	25.5800	25.5800	25.5800	-1.236%	4	52	-58.952%
2025-01-27	24.2100	25.9000	24.2100	25.9000	+2.656%	44	52	-59.459%
2025-01-23	26.3900	26.3900	25.2300	25.2300	-17.630%	39	48	-58.383%
2025-01-22	30.6300	30.6300	30.6300	30.6300	+5.986%	1	9	-65.720%
2025-01-21	28.9000	28.9000	28.9000	28.9000	+7.156%	5	9	-63.668%
2025-01-16	26.9700	26.9700	26.9700	26.9700	+25.442%	1	0	-61.068%
2024-12-31	21.5000	21.5000	21.5000	21.5000	-18.251%	3	0	-51.163%
2024-12-05	26.4500	26.4500	26.3000	26.3000	0.000%	2	0	-60.076%