Dark

UAL20270115C125
UAL Jan 15 2027 125.00 Call (UAL270115C00125000)
option OPRA

EOD

Sep 11, 2026

6.90+25.455%(+1.40)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.9500	7.0000	6.5500	6.9000	+25.455%	75	1,517	0.000%
2026-09-10	5.6200	5.7000	5.5000	5.5000	-17.293%	47	1,538	+25.455%
2026-09-08	6.5600	6.8500	6.5600	6.6500	-11.569%	13	1,533	+3.759%
2026-09-04	7.5000	7.5200	7.5000	7.5200	+12.239%	5	1,526	-8.245%
2026-09-02	6.7000	6.7000	6.7000	6.7000	+34.000%	4	1,526	+2.985%
2026-09-01	5.8500	5.8700	5.0000	5.0000	-21.875%	19	1,525	+38.000%
2026-08-31	6.4000	6.4000	6.4000	6.4000	-16.340%	1	1,516	+7.813%
2026-08-28	7.6500	7.6500	7.6500	7.6500	-15.000%	3	1,515	-9.804%
2026-08-27	9.2500	9.2500	9.0000	9.0000	-18.552%	103	1,515	-23.333%
2026-08-26	11.0500	11.0500	11.0500	11.0500	+10.500%	26	1,414	-37.557%
2026-08-25	10.0000	10.0000	10.0000	10.0000	+14.286%	1	1,388	-31.000%
2026-08-24	9.4000	9.4000	8.7500	8.7500	0.000%	28	1,387	-21.143%
2026-08-21	8.8000	8.9000	8.6500	8.7500	+8.696%	68	1,363	-21.143%
2026-08-20	9.0700	9.0700	8.0500	8.0500	-28.887%	94	1,295	-14.286%
2026-08-19	11.3200	11.3200	11.3200	11.3200	-22.306%	10	1,205	-39.046%
2026-08-17	14.7000	14.7000	14.5700	14.5700	-13.787%	7	1,205	-52.642%
2026-08-12	16.6500	16.9000	16.6500	16.9000	+3.049%	20	1,207	-59.172%
2026-08-10	16.4000	16.4000	16.4000	16.4000	-23.364%	5	1,187	-57.927%
2026-08-06	21.6000	21.7800	21.4000	21.4000	-6.794%	5	1,192	-67.757%
2026-08-04	22.9700	22.9700	22.9600	22.9600	+38.480%	10	1,191	-69.948%
2026-07-31	16.7300	16.8200	16.5800	16.5800	+18.429%	22	1,201	-58.384%
2026-07-27	15.5700	15.5700	14.0000	14.0000	-9.677%	6	1,197	-50.714%
2026-07-24	13.7500	15.5000	13.7500	15.5000	+26.738%	5	1,197	-55.484%
2026-07-23	12.0200	12.2300	11.9100	12.2300	-12.643%	98	1,199	-43.581%
2026-07-22	14.3100	14.4000	13.9500	14.0000	-4.110%	59	1,108	-50.714%
2026-07-21	14.2000	15.0900	14.2000	14.6000	+1.389%	204	1,050	-52.740%
2026-07-20	14.8000	14.9500	14.3000	14.4000	+5.882%	512	851	-52.083%
2026-07-17	13.6000	13.6000	13.6000	13.6000	-17.476%	10	467	-49.265%
2026-07-15	16.5500	16.5500	16.4800	16.4800	-20.655%	2	477	-58.131%
2026-07-08	19.1800	20.7700	17.9000	20.7700	-17.840%	460	476	-66.779%
2026-07-06	25.2000	25.3800	25.0600	25.2800	+1.120%	6	660	-72.706%
2026-07-02	26.7000	26.7000	24.8000	25.0000	-10.937%	35	664	-72.400%
2026-06-30	28.1000	28.1000	28.0700	28.0700	+2.670%	402	664	-75.419%
2026-06-29	26.5300	27.3400	26.0000	27.3400	-6.848%	14	264	-74.762%
2026-06-25	25.7200	29.3500	25.7200	29.3500	+26.237%	2	255	-76.491%
2026-06-24	23.3000	23.3000	23.2500	23.2500	+30.325%	10	257	-70.323%
2026-06-23	17.8400	17.8400	17.8400	17.8400	+4.267%	15	257	-61.323%
2026-06-18	16.8300	17.1100	16.8300	17.1100	+3.823%	2	286	-59.673%
2026-06-17	16.4800	16.4800	16.4800	16.4800	-5.829%	1	286	-58.131%
2026-06-15	21.4500	21.4500	17.5000	17.5000	+12.903%	23	286	-60.571%
2026-06-12	14.7500	16.0500	14.7500	15.5000	+24.498%	12	286	-55.484%
2026-06-11	10.9500	12.4500	10.9500	12.4500	+25.885%	12	286	-44.578%
2026-06-10	9.7500	9.8900	9.7500	9.8900	-5.359%	44	296	-30.233%
2026-06-05	10.4500	10.4500	10.4500	10.4500	-7.358%	4	298	-33.971%
2026-06-03	11.2800	11.2800	11.2800	11.2800	-31.009%	10	294	-38.830%
2026-05-29	16.0000	16.3500	16.0000	16.3500	+7.566%	56	294	-57.798%
2026-05-27	15.6000	15.6000	15.1500	15.2000	+29.915%	39	294	-54.605%
2026-05-26	11.0800	11.7000	11.0800	11.7000	+27.174%	4	294	-41.026%
2026-05-22	8.9500	9.2000	8.9500	9.2000	+22.667%	5	294	-25.000%
2026-05-21	7.5000	7.5000	7.5000	7.5000	+14.504%	1	290	-8.000%
2026-05-18	7.0000	7.0000	6.5500	6.5500	-7.355%	7	290	+5.344%
2026-05-15	7.0700	7.0700	7.0700	7.0700	-10.051%	1	291	-2.405%
2026-05-14	7.8600	7.8600	7.8600	7.8600	-1.627%	3	288	-12.214%
2026-05-13	7.9000	7.9900	7.9000	7.9900	+5.270%	3	269	-13.642%
2026-05-12	7.5900	7.5900	7.5900	7.5900	-19.255%	15	269	-9.091%
2026-05-06	9.4000	9.4000	9.4000	9.4000	+37.628%	2	269	-26.596%
2026-05-04	6.8300	6.8300	6.8300	6.8300	+11.967%	1	269	+1.025%
2026-04-30	6.3500	6.3500	6.1000	6.1000	-2.400%	2	269	+13.115%
2026-04-28	6.4000	6.4000	6.2500	6.2500	-13.793%	3	268	+10.400%
2026-04-24	7.2400	7.2500	7.2400	7.2500	-0.685%	4	265	-4.828%
2026-04-23	7.0000	7.3000	7.0000	7.3000	+8.955%	7	266	-5.479%
2026-04-22	7.2500	7.2500	6.5000	6.7000	-31.282%	66	265	+2.985%
2026-04-20	9.2500	9.7500	9.2500	9.7500	+23.888%	51	308	-29.231%
2026-04-16	7.8700	7.8700	7.8700	7.8700	-11.073%	2	260	-12.325%
2026-04-13	8.8500	8.8500	8.8500	8.8500	-23.377%	1	261	-22.034%
2026-04-08	11.5500	11.5500	11.5500	11.5500	+64.063%	1	260	-40.260%
2026-04-07	7.1400	7.1400	7.0400	7.0400	-13.300%	11	260	-1.989%
2026-04-06	8.1200	8.1200	8.1200	8.1200	-7.200%	10	249	-15.025%
2026-04-02	9.1000	9.1000	8.7500	8.7500	-12.500%	2	237	-21.143%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+36.612%	1	237	-31.000%
2026-03-31	7.3200	7.3200	7.3200	7.3200	-3.684%	29	236	-5.738%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-15.556%	1	207	-9.211%
2026-03-25	10.0700	10.0700	9.0000	9.0000	+20.000%	4	208	-23.333%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-3.846%	1	205	-8.000%
2026-03-12	7.8000	7.8000	7.8000	7.8000	-9.827%	1	204	-11.538%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-5.876%	25	204	-20.231%
2026-03-06	9.1900	9.1900	9.1900	9.1900	-6.511%	6	204	-24.918%
2026-03-05	9.8900	10.0800	9.6600	9.8300	-13.620%	94	207	-29.807%
2026-03-03	11.3800	11.3800	11.3800	11.3800	-36.282%	10	223	-39.367%
2026-02-24	18.2200	18.2200	17.8600	17.8600	+10.247%	3	233	-61.366%
2026-02-20	16.3500	16.3500	16.1500	16.2000	+0.621%	10	234	-57.407%
2026-02-19	16.1000	16.1000	16.1000	16.1000	-16.882%	1	231	-57.143%
2026-02-10	19.3700	19.3700	19.3700	19.3700	+6.722%	1	231	-64.378%
2026-02-09	18.1500	18.1500	18.1500	18.1500	+29.181%	1	231	-61.983%
2026-02-03	14.0500	14.0500	14.0500	14.0500	+9.594%	3	231	-50.890%
2026-02-02	12.8200	12.8200	12.8200	12.8200	+22.679%	1	228	-46.178%
2026-01-30	10.4500	10.4500	10.4500	10.4500	-15.453%	1	228	-33.971%
2026-01-28	12.3000	12.3600	12.3000	12.3600	+0.488%	5	227	-44.175%
2026-01-27	12.3000	12.3000	12.3000	12.3000	-17.726%	1	226	-43.902%
2026-01-20	16.3200	16.3200	14.9500	14.9500	-20.139%	6	226	-53.846%
2026-01-16	18.7200	18.7200	18.7200	18.7200	+2.407%	10	211	-63.141%
2026-01-15	18.2600	18.2800	18.2500	18.2800	-6.735%	44	211	-62.254%
2026-01-07	19.6000	19.6000	19.6000	19.6000	-0.051%	4	204	-64.796%
2026-01-06	19.7500	20.1500	19.6100	19.6100	+17.778%	28	204	-64.814%
2026-01-02	17.0400	17.0400	16.6500	16.6500	-1.479%	5	188	-58.559%
2025-12-30	16.9000	16.9000	16.9000	16.9000	-4.412%	1	190	-59.172%
2025-12-26	17.8600	17.8600	17.6800	17.6800	-3.651%	2	191	-60.973%
2025-12-24	18.2500	18.3500	18.2500	18.3500	-1.344%	29	175	-62.398%
2025-12-18	18.7000	18.7000	18.6000	18.6000	-1.847%	2	175	-62.903%
2025-12-17	18.8000	18.9500	18.8000	18.9500	+24.671%	30	175	-63.588%
2025-12-15	15.2500	15.2500	15.1500	15.2000	+42.857%	4	145	-54.605%
2025-11-24	10.6400	10.6400	10.6400	10.6400	-22.449%	1	147	-35.150%
2025-10-20	13.7200	13.7200	13.7200	13.7200	+9.848%	21	147	-49.708%
2025-10-17	12.5300	12.5300	12.4900	12.4900	-0.080%	2	147	-44.756%
2025-10-16	11.7100	12.5000	11.7100	12.5000	-16.667%	7	149	-44.800%
2025-10-14	15.1500	15.1500	15.0000	15.0000	+21.852%	52	149	-54.000%
2025-10-10	11.9500	12.3100	11.9500	12.3100	-15.973%	84	149	-43.948%
2025-09-22	14.6500	14.6500	14.6500	14.6500	-2.333%	1	141	-52.901%
2025-09-19	15.0000	15.0000	15.0000	15.0000	-11.765%	1	140	-54.000%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-1.163%	1	140	-59.412%
2025-09-10	17.2000	17.2000	17.2000	17.2000	+4.878%	1	140	-59.884%
2025-09-05	16.4000	16.4000	16.4000	16.4000	+5.806%	2	140	-57.927%
2025-09-02	15.5000	15.5000	15.5000	15.5000	-4.439%	50	138	-55.484%
2025-08-29	16.2200	16.2200	16.2200	16.2200	+8.061%	1	101	-57.460%
2025-08-22	15.0100	15.0100	15.0100	15.0100	+16.357%	1	101	-54.031%
2025-08-14	13.0000	13.0700	12.6600	12.9000	+61.857%	4	100	-46.512%
2025-08-01	7.9700	7.9700	7.9700	7.9700	-29.029%	1	98	-13.425%
2025-07-23	11.2300	11.2300	11.2300	11.2300	+5.943%	2	98	-38.557%
2025-07-22	10.3000	10.6400	10.0500	10.6000	-4.505%	73	98	-34.906%
2025-07-21	10.9500	11.1000	10.2800	11.1000	+2.778%	5	73	-37.838%
2025-07-18	10.1500	10.8000	10.1500	10.8000	+13.684%	2	71	-36.111%
2025-07-16	9.9000	9.9000	9.5000	9.5000	-4.618%	2	71	-27.368%
2025-07-14	9.9000	10.0800	9.9000	9.9600	+0.403%	6	71	-30.723%
2025-07-11	10.0000	10.0000	9.9200	9.9200	-11.031%	3	70	-30.444%
2025-07-10	9.7000	11.1500	9.5200	11.1500	+48.469%	3	68	-38.117%
2025-07-02	7.3600	7.5100	7.3600	7.5100	+16.434%	9	67	-8.123%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-11.034%	1	67	+6.977%
2025-06-16	7.2500	7.2500	7.2500	7.2500	+4.317%	1	68	-4.828%
2025-06-12	6.9500	6.9500	6.9500	6.9500	-31.188%	1	67	-0.719%
2025-06-09	10.1000	10.1000	10.1000	10.1000	+26.250%	2	68	-31.683%
2025-05-27	8.0000	8.0000	8.0000	8.0000	+17.994%	1	68	-13.750%
2025-04-02	6.6400	6.7800	6.6400	6.7800	-5.175%	2	67	+1.770%
2025-03-20	7.1500	7.1500	7.1500	7.1500	-4.284%	48	67	-3.497%
2025-03-19	8.1200	8.1200	7.4700	7.4700	+22.862%	3	31	-7.631%
2025-03-13	6.0800	6.0800	6.0800	6.0800	-68.660%	10	19	+13.487%
2025-02-20	19.4000	19.4000	19.4000	19.4000	-15.652%	1	19	-64.433%
2025-02-06	23.0000	23.0000	23.0000	23.0000	+3.978%	10	18	-70.000%
2025-01-31	21.9500	22.1200	21.9500	22.1200	-3.784%	24	18	-68.807%
2025-01-29	22.9900	22.9900	22.9900	22.9900	-2.170%	1	17	-69.987%
2025-01-22	23.5000	23.5000	23.5000	23.5000	-7.843%	1	16	-70.638%
2025-01-21	25.5800	25.5800	25.5000	25.5000	+5.285%	2	12	-72.941%
2025-01-17	24.2200	24.2200	24.2200	24.2200	+21.404%	2	12	-71.511%
2024-12-27	19.9500	19.9500	19.9500	19.9500	+2.308%	2	12	-65.414%
2024-12-12	19.5000	19.5000	19.5000	19.5000	+0.515%	1	11	-64.615%
2024-12-02	19.4000	19.4000	19.4000	19.4000	0.000%	10	10	-64.433%