Dark

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

EOD

Jul 23, 2026

16.66-13.410%(-2.58)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.6600	16.6600	16.6600	16.6600	-13.410%	10	889	0.000%
2026-07-22	17.5600	19.2400	17.5600	19.2400	+0.997%	12	883	-13.410%
2026-07-21	19.0500	19.0500	19.0500	19.0500	+3.420%	14	879	-12.546%
2026-07-20	18.6400	19.2000	18.4200	18.4200	+2.447%	29	865	-9.555%
2026-07-17	18.2000	18.2000	17.9800	17.9800	-7.320%	20	859	-7.341%
2026-07-16	19.2500	19.4000	19.2500	19.4000	-14.311%	2	859	-14.124%
2026-07-13	22.6400	22.6400	22.6400	22.6400	-13.090%	10	860	-26.413%
2026-07-10	26.1000	26.1000	26.0500	26.0500	-5.821%	2	860	-36.046%
2026-07-09	27.6600	27.6600	27.6600	27.6600	+6.099%	40	859	-39.769%
2026-07-08	25.5500	26.0700	25.5500	26.0700	-4.923%	20	899	-36.095%
2026-07-07	27.4300	27.4300	27.4200	27.4200	-11.262%	10	898	-39.241%
2026-07-06	31.1000	31.1000	30.9000	30.9000	-0.226%	5	903	-46.084%
2026-07-02	32.1400	32.1400	30.9700	30.9700	-6.066%	5	903	-46.206%
2026-07-01	32.9700	32.9700	32.9700	32.9700	+0.826%	1	903	-49.469%
2026-06-29	32.7000	32.7000	32.7000	32.7000	-5.926%	10	904	-49.052%
2026-06-26	34.7600	34.7600	34.7600	34.7600	+8.625%	1	894	-52.071%
2026-06-25	35.0000	35.1900	32.0000	32.0000	+10.919%	156	894	-47.938%
2026-06-24	28.1800	28.8500	28.1800	28.8500	+34.939%	155	1,047	-42.253%
2026-06-22	20.6000	21.3800	20.6000	21.3800	+0.754%	3	960	-22.077%
2026-06-18	22.4500	22.4500	21.2200	21.2200	-8.218%	16	951	-21.489%
2026-06-15	24.1800	24.1800	21.6100	23.1200	+22.005%	22	951	-27.941%
2026-06-12	18.9500	18.9500	18.9500	18.9500	+14.502%	1	951	-12.084%
2026-06-11	14.0000	17.0000	13.8000	16.5500	+27.308%	597	951	+0.665%
2026-06-10	14.4000	15.1000	13.0000	13.0000	-9.722%	462	855	+28.154%
2026-06-09	15.9000	15.9000	14.3500	14.4000	+3.226%	150	720	+15.694%
2026-06-08	14.0500	14.0500	13.9000	13.9500	-0.357%	51	770	+19.427%
2026-06-05	14.5500	14.5500	14.0000	14.0000	-7.285%	11	820	+19.000%
2026-06-03	15.1000	15.1000	15.1000	15.1000	-11.176%	50	820	+10.331%
2026-06-02	17.7400	17.7500	17.0000	17.0000	-7.609%	100	770	-2.000%
2026-06-01	18.0000	18.4000	17.0000	18.4000	-9.493%	200	770	-9.457%
2026-05-29	20.9700	21.4600	20.3300	20.3300	+3.198%	30	757	-18.052%
2026-05-28	19.0000	19.8500	19.0000	19.7000	+4.509%	31	777	-15.431%
2026-05-27	17.8700	19.6100	17.8700	18.8500	+28.933%	14	786	-11.618%
2026-05-26	14.5000	14.7400	14.5000	14.6200	+25.818%	21	777	+13.953%
2026-05-22	11.6200	11.6200	11.6200	11.6200	+5.540%	10	766	+43.373%
2026-05-20	10.7500	11.0100	10.7500	11.0100	+43.922%	51	756	+51.317%
2026-05-19	7.5800	7.7200	7.5800	7.6500	-20.807%	30	709	+117.778%
2026-05-15	9.5200	9.8800	9.5200	9.6600	-6.847%	175	709	+72.464%
2026-05-14	10.3700	10.3700	10.3700	10.3700	-5.297%	40	532	+60.656%
2026-05-11	11.2000	11.2000	10.8000	10.9500	-8.750%	29	492	+52.146%
2026-05-08	12.6000	12.7600	11.9600	12.0000	-13.669%	39	493	+38.833%
2026-05-07	13.5900	13.9000	13.5900	13.9000	+17.597%	3	460	+19.856%
2026-05-06	11.8000	11.8200	11.8000	11.8200	+24.684%	51	458	+40.948%
2026-05-05	9.2000	9.5900	9.2000	9.4800	-0.211%	247	408	+75.738%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+19.798%	60	183	+75.368%
2026-04-29	8.0000	8.0000	7.9300	7.9300	-20.541%	2	232	+110.088%
2026-04-23	9.9800	9.9800	9.9800	9.9800	+10.276%	1	230	+66.934%
2026-04-22	9.1000	9.1000	8.8500	9.0500	-20.264%	14	230	+84.088%
2026-04-21	11.3500	11.3500	11.3500	11.3500	-28.255%	2	221	+46.784%
2026-04-17	15.6200	15.8200	15.6200	15.8200	+43.818%	12	231	+5.310%
2026-04-16	10.8000	11.0000	10.8000	11.0000	-0.452%	2	231	+51.455%
2026-04-15	11.0500	11.0500	11.0500	11.0500	-3.493%	1	229	+50.769%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+4.471%	1	228	+45.502%
2026-04-13	10.9500	11.0500	10.9500	10.9600	-8.667%	30	228	+52.007%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-8.745%	1	201	+38.833%
2026-04-08	13.2000	13.2000	13.1500	13.1500	+38.421%	3	201	+26.692%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-6.863%	3	200	+75.368%
2026-04-02	10.2000	10.2000	10.2000	10.2000	-19.048%	20	183	+63.333%
2026-04-01	12.6000	12.6000	12.6000	12.6000	+11.702%	1	183	+32.222%
2026-03-31	9.8600	11.2800	9.8600	11.2800	+15.811%	29	183	+47.695%
2026-03-30	9.7800	9.7800	9.7400	9.7400	-20.813%	6	192	+71.047%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-0.806%	1	195	+35.447%
2026-03-18	12.4000	12.4000	12.4000	12.4000	+0.813%	1	195	+34.355%
2026-03-17	12.3000	12.3000	12.3000	12.3000	+28.125%	23	194	+35.447%
2026-03-12	9.6000	9.6000	9.6000	9.6000	-9.434%	10	193	+73.542%
2026-03-11	10.5500	10.6000	10.4900	10.6000	-12.757%	5	183	+57.170%
2026-03-10	12.3000	12.4300	12.1500	12.1500	+0.914%	47	183	+37.119%
2026-03-09	10.8300	12.0400	10.8300	12.0400	+4.696%	6	156	+38.372%
2026-03-06	11.4300	11.8000	11.4000	11.5000	-11.538%	5	152	+44.870%
2026-03-05	13.9800	13.9800	12.3700	13.0000	-15.584%	63	150	+28.154%
2026-03-04	15.4000	15.4000	15.4000	15.4000	-10.725%	2	171	+8.182%
2026-03-03	13.9500	17.2500	13.9500	17.2500	+2.985%	12	171	-3.420%
2026-03-02	13.8300	16.7500	13.8300	16.7500	-3.846%	5	169	-0.537%
2026-02-27	17.4200	17.4200	17.4200	17.4200	-12.900%	1	173	-4.363%
2026-02-19	21.0000	21.0000	20.0000	20.0000	-11.504%	4	172	-16.700%
2026-02-18	22.6000	22.6000	22.6000	22.6000	+18.947%	1	174	-26.283%
2026-02-12	21.7300	21.7300	19.0000	19.0000	-20.402%	5	175	-12.316%
2026-02-10	23.8700	23.8700	23.8700	23.8700	+32.611%	1	172	-30.205%
2026-02-04	19.4700	19.4700	18.0000	18.0000	-6.005%	21	173	-7.444%
2026-02-03	18.4500	19.2700	18.4500	19.1500	+16.626%	22	160	-13.003%
2026-02-02	16.4200	16.4200	16.4200	16.4200	+17.286%	1	151	+1.462%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-4.110%	3	151	+19.000%
2026-01-29	14.6000	14.6000	14.6000	14.6000	-13.507%	1	151	+14.110%
2026-01-26	16.8800	16.8800	16.8800	16.8800	-22.140%	3	151	-1.303%
2026-01-22	21.6100	21.6800	21.6100	21.6800	+8.400%	8	154	-23.155%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+5.042%	25	154	-16.700%
2026-01-20	20.1400	20.1400	19.0400	19.0400	-17.217%	2	129	-12.500%
2026-01-16	23.0000	23.0000	23.0000	23.0000	+20.104%	1	128	-27.565%
2026-01-14	19.6500	19.6500	19.1500	19.1500	-14.203%	3	128	-13.003%
2026-01-13	23.4500	23.6000	22.3200	22.3200	-10.181%	21	126	-25.358%
2026-01-06	23.9500	24.8500	23.9500	24.8500	+10.200%	8	115	-32.958%
2026-01-05	22.8500	22.8500	22.3500	22.5500	+5.869%	21	110	-26.120%
2026-01-02	21.3000	21.3000	21.3000	21.3000	-2.961%	2	98	-21.784%
2025-12-24	21.9500	21.9500	21.9500	21.9500	-2.444%	2	99	-24.100%
2025-12-23	22.5000	22.5000	22.5000	22.5000	-5.263%	2	99	-25.956%
2025-12-22	23.7500	23.7500	23.7500	23.7500	+3.576%	45	97	-29.853%
2025-12-18	22.9300	22.9300	22.9300	22.9300	+15.226%	2	52	-27.344%
2025-12-12	19.9000	19.9000	19.9000	19.9000	-0.500%	1	52	-16.281%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+0.857%	1	52	-16.700%
2025-12-03	19.8300	19.8300	19.8300	19.8300	+13.966%	1	53	-15.986%
2025-10-16	17.4000	17.4000	17.4000	17.4000	+24.286%	1	54	-4.253%
2025-09-30	14.0000	14.0000	13.8500	14.0000	-12.336%	9	54	+19.000%
2025-09-25	16.0000	16.0000	15.9700	15.9700	-6.059%	2	50	+4.321%
2025-09-22	17.0000	17.0000	17.0000	17.0000	-11.688%	1	50	-2.000%
2025-09-17	19.2500	19.2500	19.2500	19.2500	+2.721%	1	51	-13.455%
2025-09-16	18.7400	18.7400	18.7400	18.7400	-4.290%	1	51	-11.099%
2025-09-15	19.5000	19.5800	19.5000	19.5800	-11.000%	3	51	-14.913%
2025-09-08	22.0000	22.0000	22.0000	22.0000	+10.000%	1	52	-24.273%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+14.286%	1	51	-16.700%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+2.339%	1	51	-4.800%
2025-08-15	17.1000	17.1000	17.1000	17.1000	+66.019%	2	51	-2.573%
2025-08-01	10.3000	10.3000	10.3000	10.3000	-19.342%	1	49	+61.748%
2025-07-17	13.8000	15.0000	12.7700	12.7700	+2.160%	4	49	+30.462%
2025-07-11	12.5400	12.5400	12.5000	12.5000	-16.667%	2	48	+33.280%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+59.067%	1	49	+11.067%
2025-07-02	9.2700	9.4300	9.2700	9.4300	-19.402%	2	48	+76.670%
2025-05-14	11.7000	11.7000	11.7000	11.7000	+40.964%	1	48	+42.393%
2025-04-09	8.3000	8.3000	8.3000	8.3000	+11.860%	1	49	+100.723%
2025-03-13	7.7300	8.8400	7.4200	7.4200	-12.189%	13	60	+124.528%
2025-03-12	8.6500	8.6500	8.4500	8.4500	-20.657%	10	60	+97.160%
2025-03-11	10.5000	11.1500	10.2500	10.6500	-33.019%	24	70	+56.432%
2025-03-04	14.8000	15.9000	14.8000	15.9000	-12.972%	2	60	+4.780%
2025-02-28	18.6000	18.6000	18.2700	18.2700	-8.650%	4	62	-8.812%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-15.326%	1	60	-16.700%
2025-02-18	24.0000	24.0000	23.6200	23.6200	-4.178%	6	60	-29.467%
2025-02-12	24.9400	24.9400	24.6500	24.6500	+4.894%	2	54	-32.414%
2025-02-11	23.5000	23.5000	23.5000	23.5000	-14.265%	5	54	-29.106%
2025-02-07	27.4100	27.4100	27.4100	27.4100	+7.154%	6	55	-39.219%
2025-01-31	25.5800	25.5800	25.5800	25.5800	-1.236%	4	52	-34.871%
2025-01-27	24.2100	25.9000	24.2100	25.9000	+2.656%	44	52	-35.676%
2025-01-23	26.3900	26.3900	25.2300	25.2300	-17.630%	39	48	-33.967%
2025-01-22	30.6300	30.6300	30.6300	30.6300	+5.986%	1	9	-45.609%
2025-01-21	28.9000	28.9000	28.9000	28.9000	+7.156%	5	9	-42.353%
2025-01-16	26.9700	26.9700	26.9700	26.9700	+25.442%	1	0	-38.228%
2024-12-31	21.5000	21.5000	21.5000	21.5000	-18.251%	3	0	-22.512%
2024-12-05	26.4500	26.4500	26.3000	26.3000	0.000%	2	0	-36.654%