Dark

UAL20270115C120
UAL Jan 15 2027 120.00 Call (UAL270115C00120000)
option OPRA

EOD

Jul 23, 2026

14.75-7.116%(-1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.7500	14.7500	14.7500	14.7500	-7.116%	1	1,499	0.000%
2026-07-22	15.8800	15.8800	15.8800	15.8800	-4.337%	2	1,499	-7.116%
2026-07-21	16.3500	16.7500	16.3500	16.6000	-1.073%	109	1,497	-11.145%
2026-07-20	16.5700	16.8500	16.5000	16.7800	+9.673%	345	1,441	-12.098%
2026-07-17	16.0000	16.0000	15.3000	15.3000	-4.375%	37	1,370	-3.595%
2026-07-16	16.1600	16.1600	16.0000	16.0000	-18.159%	12	1,335	-7.813%
2026-07-15	18.6600	19.5500	18.6600	19.5500	+6.714%	4	1,323	-24.552%
2026-07-14	18.6400	18.9500	18.3200	18.3200	-21.170%	43	1,323	-19.487%
2026-07-10	23.5000	23.5000	23.0000	23.2400	-10.443%	7	1,364	-36.532%
2026-07-09	24.4300	25.9500	24.4300	25.9500	+13.567%	3	1,363	-43.160%
2026-07-08	21.1000	22.8500	21.1000	22.8500	-7.452%	24	1,365	-35.449%
2026-07-07	24.6900	24.6900	24.6900	24.6900	-11.505%	8	1,377	-40.259%
2026-07-06	27.8000	28.0100	27.8000	27.9000	+1.491%	4	1,377	-47.133%
2026-07-02	27.8000	28.0500	27.4900	27.4900	-6.305%	7	1,377	-46.344%
2026-07-01	29.3400	29.3400	29.3400	29.3400	-2.848%	1	1,377	-49.727%
2026-06-30	30.2000	30.2600	30.2000	30.2000	+2.373%	4	1,377	-51.159%
2026-06-29	29.4800	29.5000	29.4800	29.5000	-2.512%	11	1,379	-50.000%
2026-06-25	28.5900	32.0000	28.5900	30.2600	+17.560%	6	1,390	-51.256%
2026-06-24	26.0000	26.1000	25.5300	25.7400	+28.700%	28	1,390	-42.696%
2026-06-23	20.3000	20.3800	20.0000	20.0000	+3.896%	5	1,398	-26.250%
2026-06-22	18.7600	19.2500	18.7600	19.2500	-0.207%	14	1,399	-23.377%
2026-06-18	18.9800	19.7000	18.9800	19.2900	+11.826%	4	1,396	-23.536%
2026-06-17	17.2500	17.2500	17.2500	17.2500	-18.824%	1	1,396	-14.493%
2026-06-16	21.2500	21.2500	21.2500	21.2500	+5.985%	1	1,396	-30.588%
2026-06-15	22.0000	22.0000	19.6000	20.0500	+12.325%	28	1,401	-26.434%
2026-06-12	17.8500	17.8500	17.8500	17.8500	+25.263%	11	1,401	-17.367%
2026-06-11	12.3500	14.2500	12.0000	14.2500	+26.442%	225	1,401	+3.509%
2026-06-10	11.2700	11.2700	11.2700	11.2700	-6.083%	1	1,378	+30.878%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-3.614%	1	1,378	+22.917%
2026-06-04	12.6500	12.6500	12.4500	12.4500	-16.162%	2	1,379	+18.474%
2026-06-01	15.6400	15.7400	14.8500	14.8500	-17.820%	52	1,378	-0.673%
2026-05-29	17.8000	19.1200	17.8000	18.0700	+2.670%	67	1,377	-18.373%
2026-05-28	18.3000	18.3000	17.2500	17.6000	+4.142%	39	1,385	-16.193%
2026-05-27	14.8200	17.6500	14.8200	16.9000	+30.000%	60	1,413	-12.722%
2026-05-26	12.8000	13.0000	12.8000	13.0000	+26.829%	16	1,364	+13.462%
2026-05-22	10.3000	10.3000	10.2500	10.2500	-1.726%	6	1,367	+43.902%
2026-05-21	8.7000	10.4300	8.7000	10.4300	+51.159%	26	1,373	+41.419%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-9.804%	1	1,373	+113.768%
2026-05-18	7.6600	7.6600	7.6500	7.6500	-15.094%	2	1,353	+92.810%
2026-05-14	8.1500	9.0100	8.1500	9.0100	+4.646%	10	1,353	+63.707%
2026-05-12	8.6100	8.6100	8.6100	8.6100	-12.589%	5	1,349	+71.312%
2026-05-11	9.8000	9.8500	9.8000	9.8500	-7.944%	51	1,349	+49.746%
2026-05-08	10.5300	10.7000	10.5300	10.7000	-2.194%	2	1,349	+37.850%
2026-05-07	12.1000	12.2000	10.9400	10.9400	+4.689%	86	1,348	+34.826%
2026-05-06	10.6000	10.9000	10.4000	10.4500	+35.188%	145	1,298	+41.148%
2026-05-04	8.0000	8.0000	7.7300	7.7300	-7.314%	4	1,183	+90.815%
2026-05-01	8.2000	8.5000	8.2000	8.3400	+12.703%	13	1,184	+76.859%
2026-04-30	7.2500	7.4000	7.2500	7.4000	+3.497%	21	1,184	+99.324%
2026-04-29	7.0000	7.1500	7.0000	7.1500	-4.667%	2	1,165	+106.294%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,165	+96.667%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+4.439%	1	1,165	+84.375%
2026-04-22	8.7000	8.7000	7.5800	7.6600	-24.158%	29	1,165	+92.559%
2026-04-21	10.9100	10.9100	10.1000	10.1000	-8.182%	4	1,162	+46.040%
2026-04-20	11.3000	11.3000	11.0000	11.0000	-15.385%	2	1,162	+34.091%
2026-04-17	13.5000	13.8700	13.0000	13.0000	+31.313%	27	1,162	+13.462%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+7.027%	30	1,164	+48.990%
2026-04-15	9.2500	9.2500	9.2500	9.2500	-8.867%	2	1,182	+59.459%
2026-04-14	9.8500	10.1500	9.8500	10.1500	+1.500%	3	1,182	+45.320%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-14.676%	1	1,182	+47.500%
2026-04-08	13.1000	13.7000	11.7200	11.7200	+48.920%	5	1,181	+25.853%
2026-04-07	7.8000	7.8700	7.8000	7.8700	-20.102%	2	1,181	+87.421%
2026-04-02	8.9000	9.8500	8.8800	9.8500	-12.832%	75	1,167	+49.746%
2026-04-01	10.6300	11.3000	10.6300	11.3000	+18.573%	2	1,167	+30.531%
2026-03-31	8.2000	9.5500	8.2000	9.5300	+19.125%	531	1,165	+54.774%
2026-03-30	8.0000	8.0000	8.0000	8.0000	-9.808%	2	881	+84.375%
2026-03-27	8.5000	9.2200	8.5000	8.8700	-22.125%	13	879	+66.291%
2026-03-26	11.3700	11.3900	11.3700	11.3900	+6.449%	50	885	+29.500%
2026-03-23	10.8700	11.0000	10.7000	10.7000	-2.727%	378	845	+37.850%
2026-03-19	9.0000	11.0000	9.0000	11.0000	+2.230%	5	977	+34.091%
2026-03-18	11.0900	11.2500	10.7600	10.7600	-0.093%	5	976	+37.082%
2026-03-17	10.9200	11.0000	10.0500	10.7700	+15.187%	80	976	+36.955%
2026-03-16	9.4000	9.9600	9.3500	9.3500	+9.485%	81	984	+57.754%
2026-03-12	9.0000	9.0000	8.5000	8.5400	-13.737%	363	967	+72.717%
2026-03-11	9.4000	9.9500	9.4000	9.9000	-12.312%	17	904	+48.990%
2026-03-10	10.0000	12.0000	10.0000	11.2900	+26.428%	57	901	+30.647%
2026-03-09	9.0000	9.0000	7.9400	8.9300	-12.020%	85	902	+65.174%
2026-03-06	9.8700	10.8500	9.8700	10.1500	-10.651%	125	879	+45.320%
2026-03-05	11.5000	11.6100	10.7700	11.3600	-24.267%	892	854	+29.842%
2026-03-04	16.0000	16.0000	14.8000	15.0000	-3.226%	152	516	-1.667%
2026-03-03	13.5000	15.6500	13.5000	15.5000	+0.519%	54	597	-4.839%
2026-02-27	17.4300	17.4300	15.4200	15.4200	-29.909%	67	546	-4.345%
2026-02-26	22.0000	22.0000	22.0000	22.0000	+12.763%	1	492	-32.955%
2026-02-24	16.8800	19.7500	16.8800	19.5100	+19.254%	56	491	-24.398%
2026-02-23	16.3600	16.3600	16.3600	16.3600	-13.895%	50	508	-9.841%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+7.710%	25	458	-22.368%
2026-02-19	18.0000	19.0000	17.6400	17.6400	-15.960%	125	483	-16.383%
2026-02-18	16.5000	20.9900	16.5000	20.9900	+11.947%	101	458	-29.728%
2026-02-17	18.8500	18.8500	18.7500	18.7500	-11.557%	2	458	-21.333%
2026-02-10	21.4800	21.4800	21.2000	21.2000	+5.315%	4	458	-30.425%
2026-02-06	20.0000	20.1900	19.6500	20.1300	+18.481%	9	460	-26.726%
2026-02-03	16.7800	17.0700	16.7800	16.9900	+40.413%	9	456	-13.184%
2026-01-30	11.9500	12.4500	11.9000	12.1000	-6.129%	37	465	+21.901%
2026-01-29	13.1100	13.1100	12.7300	12.8900	-7.665%	9	462	+14.430%
2026-01-28	14.0300	14.1000	13.9600	13.9600	-0.286%	4	466	+5.659%
2026-01-27	14.6000	14.6000	14.0000	14.0000	-5.914%	10	465	+5.357%
2026-01-26	15.5500	15.5500	14.8800	14.8800	-7.750%	16	475	-0.874%
2026-01-23	16.1300	16.1300	16.1300	16.1300	-5.118%	5	487	-8.555%
2026-01-22	18.9800	19.5600	17.0000	17.0000	-4.815%	10	492	-13.235%
2026-01-21	17.8600	17.8600	17.8600	17.8600	-14.382%	5	491	-17.413%
2026-01-15	19.7600	20.8600	19.7600	20.8600	+3.729%	28	496	-29.291%
2026-01-13	19.6400	20.1100	19.5600	20.1100	-1.711%	15	475	-26.653%
2026-01-12	20.3300	20.6600	20.0500	20.4600	-2.571%	95	488	-27.908%
2026-01-09	21.9600	21.9600	21.0000	21.0000	-1.176%	6	498	-29.762%
2026-01-08	21.2500	21.2500	21.2500	21.2500	-0.235%	2	495	-30.588%
2026-01-07	21.2900	21.3000	21.2900	21.3000	-2.159%	3	495	-30.751%
2026-01-06	20.0300	21.9900	19.9400	21.7700	+5.118%	56	493	-32.246%
2026-01-05	20.3000	20.7300	20.3000	20.7100	+7.028%	8	453	-28.778%
2026-01-02	18.5500	19.3500	18.4500	19.3500	+7.500%	4	455	-23.773%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-6.736%	1	454	-18.056%
2025-12-17	20.7000	21.2500	19.3000	19.3000	+2.062%	32	453	-23.575%
2025-12-16	18.8700	18.9100	18.8700	18.9100	+12.226%	2	456	-21.999%
2025-12-15	17.0500	17.0500	16.8500	16.8500	+2.744%	2	456	-12.463%
2025-12-05	16.3000	16.4500	16.3000	16.4000	-10.383%	10	455	-10.061%
2025-12-03	18.5300	19.6000	18.3000	18.3000	+8.734%	11	460	-19.399%
2025-12-02	16.8300	16.8300	16.8300	16.8300	+2.936%	1	451	-12.359%
2025-11-26	16.3500	16.3500	16.2000	16.3500	+12.448%	34	441	-9.786%
2025-11-25	14.5500	14.5500	14.5400	14.5400	+16.320%	7	441	+1.444%
2025-11-24	12.5000	12.5000	12.5000	12.5000	+15.741%	1	434	+18.000%
2025-11-18	10.6200	10.8000	10.6200	10.8000	-15.625%	30	434	+36.574%
2025-11-14	12.8700	12.8700	12.8000	12.8000	+9.402%	30	434	+15.234%
2025-11-05	11.3000	11.7000	11.3000	11.7000	+4.000%	30	424	+26.068%
2025-11-04	11.2500	11.2500	11.2500	11.2500	-22.145%	1	436	+31.111%
2025-10-27	14.4500	14.4500	14.4500	14.4500	-10.802%	250	227	+2.076%
2025-10-15	16.2000	16.2000	16.2000	16.2000	+42.230%	20	227	-8.951%
2025-10-02	11.3900	11.3900	11.3900	11.3900	-8.367%	1	227	+29.500%
2025-09-30	12.2000	12.6000	12.1300	12.4300	-4.385%	185	228	+18.665%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-7.143%	1	168	+13.462%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-15.408%	1	168	+5.357%
2025-09-16	16.2500	16.5500	16.2500	16.5500	-18.992%	9	167	-10.876%
2025-09-11	20.4300	20.4300	20.4300	20.4300	+11.945%	2	160	-27.802%
2025-09-04	18.2500	18.2500	18.2500	18.2500	+4.585%	5	158	-19.178%
2025-08-27	17.4500	17.4500	17.4500	17.4500	+5.630%	4	158	-15.473%
2025-08-18	16.5200	16.7300	16.5200	16.5200	+13.931%	32	154	-10.714%
2025-08-12	14.5000	14.5000	14.5000	14.5000	+50.259%	1	123	+1.724%
2025-08-07	9.6500	9.6500	9.6500	9.6500	-24.016%	1	122	+52.850%
2025-07-18	12.7000	12.7000	12.7000	12.7000	+8.547%	1	121	+16.142%
2025-07-17	11.7000	11.7000	11.7000	11.7000	+18.063%	1	120	+26.068%
2025-07-10	9.9100	9.9100	9.9100	9.9100	+16.451%	1	119	+48.840%
2025-07-02	8.2700	8.5100	8.2700	8.5100	+6.375%	2	118	+73.325%
2025-06-27	8.0000	8.0000	8.0000	8.0000	+16.618%	2	118	+84.375%
2025-06-13	6.8600	6.8600	6.8600	6.8600	-33.398%	2	116	+115.015%
2025-06-06	10.3000	10.3000	10.3000	10.3000	+9.574%	2	117	+43.204%
2025-06-05	9.4000	9.4000	9.4000	9.4000	+6.940%	1	117	+56.915%
2025-05-27	8.7900	8.7900	8.7900	8.7900	+4.643%	1	118	+67.804%
2025-05-15	8.4000	8.4000	8.4000	8.4000	-17.647%	4	118	+75.595%
2025-05-14	10.4000	10.4000	10.2000	10.2000	+54.545%	2	122	+44.608%
2025-04-15	6.6000	6.6000	6.6000	6.6000	-16.456%	1	124	+123.485%
2025-04-09	5.0400	7.9000	5.0400	7.9000	+48.496%	5	124	+86.709%
2025-04-03	5.3200	5.3200	5.3200	5.3200	-28.686%	1	127	+177.256%
2025-04-02	7.4100	7.4600	7.4100	7.4600	+26.441%	2	126	+97.721%
2025-04-01	5.9000	5.9000	5.9000	5.9000	-15.714%	1	126	+150.000%
2025-03-28	7.0000	7.0000	7.0000	7.0000	+2.190%	2	125	+110.714%
2025-03-13	6.8300	6.8500	6.8300	6.8500	-10.458%	6	126	+115.328%
2025-03-12	7.6500	7.6500	7.6500	7.6500	-19.895%	1	126	+92.810%
2025-03-10	9.5500	9.6500	9.5000	9.5500	-19.748%	67	126	+54.450%
2025-03-07	10.2500	11.9000	10.2500	11.9000	-22.727%	186	125	+23.950%
2025-03-05	15.4000	15.4000	15.4000	15.4000	+13.235%	2	55	-4.221%
2025-03-04	14.0000	14.2000	13.4500	13.6000	-22.551%	50	53	+8.456%
2025-02-28	17.5600	17.5600	17.5600	17.5600	-11.537%	2	91	-16.002%
2025-02-24	20.0500	20.0500	19.8500	19.8500	-2.981%	2	92	-25.693%
2025-02-21	20.4600	20.4600	20.4600	20.4600	-9.469%	2	92	-27.908%
2025-02-20	22.6000	22.6000	22.6000	22.6000	-11.059%	1	91	-34.735%
2025-02-19	25.4100	25.4100	25.4100	25.4100	+6.274%	1	90	-41.952%
2025-02-18	23.9100	23.9100	23.9100	23.9100	+31.736%	1	91	-38.310%
2025-02-13	20.2400	20.2400	18.1500	18.1500	-23.061%	9	91	-18.733%
2025-02-10	23.5900	23.5900	23.5900	23.5900	+2.476%	1	91	-37.474%
2025-02-04	23.0200	23.0200	23.0200	23.0200	-8.651%	5	90	-35.925%
2025-01-30	25.2000	25.2000	25.2000	25.2000	+1.654%	1	91	-41.468%
2025-01-29	24.7900	24.7900	24.7900	24.7900	+5.805%	1	91	-40.500%
2025-01-23	24.4200	24.4200	23.4300	23.4300	-7.901%	31	90	-37.047%
2025-01-22	27.4000	29.0800	25.4400	25.4400	+1.153%	32	95	-42.020%
2025-01-16	25.1500	25.1500	25.1500	25.1500	-0.828%	1	65	-41.352%
2025-01-15	25.3600	25.3600	25.3600	25.3600	-8.973%	1	65	-41.838%
2025-01-10	27.8600	27.8600	27.8600	27.8600	+31.291%	2	64	-47.057%
2025-01-06	21.2200	21.2200	21.2200	21.2200	-0.980%	1	63	-30.490%
2024-12-27	21.4500	21.4500	21.4300	21.4300	-1.108%	4	62	-31.171%
2024-12-23	20.6000	21.6700	20.6000	21.6700	-1.500%	11	61	-31.934%
2024-12-12	22.0000	22.0000	22.0000	22.0000	+8.108%	10	62	-32.955%
2024-12-04	20.3500	20.3500	20.3500	20.3500	+5.990%	8	62	-27.518%
2024-11-27	19.2000	19.2000	19.2000	19.2000	-9.647%	1	53	-23.177%
2024-11-26	21.2500	21.2500	21.2500	21.2500	+1.675%	1	53	-30.588%
2024-11-25	20.5000	20.9000	20.5000	20.9000	+9.310%	40	52	-29.426%
2024-11-19	19.1200	19.1200	19.1200	19.1200	+20.252%	1	13	-22.856%
2024-11-13	15.9000	15.9000	15.9000	15.9000	+22.214%	1	14	-7.233%
2024-11-07	13.0100	13.0100	13.0100	13.0100	-5.725%	1	13	+13.374%
2024-11-06	13.3700	13.8000	13.3700	13.8000	+31.931%	11	12	+6.884%
2024-11-01	10.4600	10.4600	10.4600	10.4600	0.000%	2	1	+41.013%