Dark

UAL20270115C130
UAL Jan 15 2027 130.00 Call (UAL270115C00130000)
option OPRA

EOD

Jul 22, 2026

11.79-7.165%(-0.91)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.2900	11.7900	11.2900	11.7900	-7.165%	11	1,677	0.000%
2026-07-21	12.6500	12.7000	12.5500	12.7000	+5.833%	72	1,678	-7.165%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+3.448%	2	1,635	-1.750%
2026-07-17	11.6500	11.7500	11.4500	11.6000	-9.728%	40	1,633	+1.638%
2026-07-16	11.7000	13.1000	11.7000	12.8500	-13.234%	316	1,627	-8.249%
2026-07-15	14.8100	14.8100	14.8100	14.8100	+3.930%	1	1,411	-20.392%
2026-07-14	13.8000	14.7500	13.7000	14.2500	-4.555%	244	1,410	-17.263%
2026-07-13	15.8000	15.8000	14.9300	14.9300	-8.010%	85	1,362	-21.031%
2026-07-10	18.0000	18.0000	16.2300	16.2300	-18.647%	12	1,337	-27.357%
2026-07-09	19.9500	19.9500	19.9500	19.9500	+11.453%	5	1,335	-40.902%
2026-07-08	16.5000	17.9000	16.3000	17.9000	-4.584%	154	1,330	-34.134%
2026-07-07	19.9500	20.1600	18.7600	18.7600	-16.250%	1,074	1,288	-37.154%
2026-07-06	23.6200	23.6200	22.4000	22.4000	+3.226%	19	1,216	-47.366%
2026-07-02	25.2000	25.2000	21.5500	21.7000	-11.429%	879	1,089	-45.668%
2026-07-01	24.1000	24.5000	23.7500	24.5000	-3.353%	872	1,089	-51.878%
2026-06-30	25.3600	25.3600	25.3500	25.3500	+4.107%	2	1,041	-53.491%
2026-06-29	23.9000	24.3500	23.9000	24.3500	-4.472%	13	1,042	-51.581%
2026-06-26	25.4900	25.4900	25.4900	25.4900	+11.995%	1	1,052	-53.747%
2026-06-25	24.5100	25.5500	22.7600	22.7600	+9.952%	9	1,053	-48.199%
2026-06-24	17.1800	20.9000	17.1800	20.7000	+29.213%	1,055	1,054	-43.043%
2026-06-23	14.2500	16.0200	14.2500	16.0200	+14.429%	42	739	-26.404%
2026-06-22	14.2000	14.2000	14.0000	14.0000	-5.724%	2	742	-15.786%
2026-06-18	15.2700	15.6000	14.8000	14.8500	+3.846%	580	404	-20.606%
2026-06-17	14.6500	15.0500	14.2500	14.3000	-11.674%	416	404	-17.552%
2026-06-15	15.5500	16.1900	15.5500	16.1900	+67.772%	31	404	-27.177%
2026-06-10	9.6500	9.6500	9.6500	9.6500	+3.763%	1	404	+22.176%
2026-06-09	9.3000	9.3000	9.3000	9.3000	+0.541%	1	405	+26.774%
2026-06-08	9.2500	9.2500	9.2500	9.2500	+1.204%	1	404	+27.459%
2026-06-05	10.2000	10.2000	9.1400	9.1400	-3.789%	3	403	+28.993%
2026-06-04	9.9500	9.9500	9.5000	9.5000	-13.636%	2	401	+24.105%
2026-06-02	11.3300	11.3300	11.0000	11.0000	-12.629%	16	401	+7.182%
2026-06-01	12.5900	12.5900	12.5900	12.5900	-14.354%	4	386	-6.354%
2026-05-29	15.0000	15.0000	14.5500	14.7000	+3.667%	62	384	-19.796%
2026-05-28	14.1800	14.1800	14.1800	14.1800	+7.019%	5	370	-16.855%
2026-05-27	13.7000	13.7000	13.2500	13.2500	+32.500%	4	373	-11.019%
2026-05-26	10.8500	10.8500	9.9000	10.0000	+23.609%	13	373	+17.900%
2026-05-22	7.9500	8.0900	7.9500	8.0900	+1.761%	3	376	+45.735%
2026-05-21	7.0500	7.9500	7.0500	7.9500	+22.308%	10	375	+48.302%
2026-05-20	6.2000	6.5000	6.2000	6.5000	+37.712%	2	375	+81.385%
2026-05-19	4.6000	4.8000	4.6000	4.7200	-18.621%	60	383	+149.788%
2026-05-15	5.9000	5.9000	5.8000	5.8000	-10.078%	2	383	+103.276%
2026-05-12	6.4500	6.4500	6.4500	6.4500	-8.511%	1	377	+82.791%
2026-05-11	7.0600	7.0600	7.0500	7.0500	-21.667%	11	377	+67.234%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+9.356%	8	377	+31.000%
2026-05-06	8.2000	8.2300	8.2000	8.2300	+37.167%	10	377	+43.256%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-5.956%	1	375	+96.500%
2026-05-01	6.3800	6.3800	6.3800	6.3800	+19.252%	3	371	+84.796%
2026-04-30	5.4500	5.4800	5.3000	5.3500	+4.697%	5	371	+120.374%
2026-04-29	5.0000	5.1100	4.9000	5.1100	-5.019%	11	371	+130.724%
2026-04-28	5.5000	5.6500	5.3700	5.3800	-9.580%	137	366	+119.145%
2026-04-27	5.9500	6.0000	5.9500	5.9500	-5.556%	5	314	+98.151%
2026-04-24	6.3000	6.3000	6.3000	6.3000	+16.667%	1	309	+87.143%
2026-04-23	6.4500	6.4500	5.2000	5.4000	-6.897%	16	310	+118.333%
2026-04-22	5.6300	5.8000	5.6300	5.8000	-27.500%	2	303	+103.276%
2026-04-21	8.0500	8.0500	8.0000	8.0000	-3.030%	3	300	+47.375%
2026-04-20	8.4500	8.4500	8.2500	8.2500	-9.341%	2	300	+42.909%
2026-04-17	10.4700	10.8000	9.1000	9.1000	+16.667%	111	300	+29.560%
2026-04-10	7.8000	7.8000	7.8000	7.8000	-27.374%	3	320	+51.154%
2026-04-08	10.4400	10.7400	10.4400	10.7400	+71.840%	6	320	+9.777%
2026-04-07	6.0000	6.2500	6.0000	6.2500	-21.875%	58	325	+88.640%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+5.263%	10	317	+47.375%
2026-04-02	7.6000	7.6000	7.6000	7.6000	+16.923%	1	324	+55.132%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-11.565%	30	324	+81.385%
2026-03-27	7.2600	7.3500	7.2600	7.3500	-18.785%	34	354	+60.408%
2026-03-26	9.0500	9.0500	7.9000	9.0500	+14.557%	63	384	+30.276%
2026-03-23	8.2900	8.2900	7.9000	7.9000	0.000%	5	345	+49.241%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-5.389%	1	340	+49.241%
2026-03-17	7.9600	8.3500	7.9600	8.3500	+14.071%	22	340	+41.198%
2026-03-16	7.0000	8.6000	7.0000	7.3200	+10.075%	21	358	+61.066%
2026-03-13	6.5500	6.6500	6.5500	6.6500	-5.000%	10	357	+77.293%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-11.055%	14	357	+68.429%
2026-03-11	7.4200	7.9800	7.4200	7.8700	-11.573%	11	353	+49.809%
2026-03-10	8.2700	8.9000	8.2000	8.9000	+4.583%	7	346	+32.472%
2026-03-09	8.5100	8.5100	8.5100	8.5100	+11.242%	1	341	+38.543%
2026-03-06	7.2000	8.0400	7.2000	7.6500	-13.559%	83	340	+54.118%
2026-03-05	8.7500	8.8500	8.7500	8.8500	-15.714%	2	281	+33.220%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-17.647%	1	280	+12.286%
2026-02-27	13.2100	13.2400	12.6700	12.7500	-2.299%	9	279	-7.529%
2026-02-23	12.8000	13.0500	12.8000	13.0500	-21.622%	2	273	-9.655%
2026-02-10	17.3000	17.3000	16.6500	16.6500	+1.093%	3	273	-29.189%
2026-02-06	16.1500	16.4700	16.1500	16.4700	+30.198%	2	273	-28.415%
2026-02-04	12.6500	12.6500	12.6500	12.6500	+16.913%	1	272	-6.798%
2026-02-02	10.8200	10.8200	10.8200	10.8200	+17.609%	1	271	+8.965%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-12.796%	1	271	+28.152%
2026-01-28	10.5500	10.5500	10.5500	10.5500	+1.442%	1	270	+11.754%
2026-01-27	10.8500	10.8500	10.4000	10.4000	-10.267%	2	269	+13.365%
2026-01-26	11.5900	11.5900	11.5900	11.5900	-5.388%	1	268	+1.726%
2026-01-23	12.9500	12.9500	12.2500	12.2500	-8.582%	2	267	-3.755%
2026-01-22	13.4000	13.4000	13.4000	13.4000	-1.687%	1	266	-12.015%
2026-01-20	13.9500	13.9500	13.6300	13.6300	-17.243%	7	265	-13.500%
2026-01-16	16.4700	16.4700	16.4700	16.4700	-0.182%	1	264	-28.415%
2026-01-15	16.5000	16.5000	16.5000	16.5000	-2.425%	3	264	-28.545%
2026-01-07	16.9100	16.9100	16.9100	16.9100	-3.371%	1	264	-30.278%
2026-01-06	17.5000	18.0500	17.5000	17.5000	+15.056%	19	264	-32.629%
2026-01-02	15.2100	15.2100	15.2100	15.2100	+1.739%	7	248	-22.485%
2025-12-31	14.8500	15.0500	14.8500	14.9500	+3.460%	99	195	-21.137%
2025-12-30	14.4500	14.4500	14.4500	14.4500	-12.158%	1	195	-18.408%
2025-12-24	16.4500	16.4500	16.4500	16.4500	-4.638%	6	195	-28.328%
2025-12-22	17.2000	17.2500	17.2000	17.2500	+29.213%	3	196	-31.652%
2025-12-05	13.6000	13.6000	13.3500	13.3500	-9.858%	2	195	-11.685%
2025-12-03	14.0000	14.8100	14.0000	14.8100	+23.417%	4	194	-20.392%
2025-11-26	12.0000	12.0000	12.0000	12.0000	+26.582%	1	191	-1.750%
2025-11-21	9.4800	9.4800	9.4800	9.4800	-6.139%	1	191	+24.367%
2025-11-17	10.1000	10.1000	10.1000	10.1000	+16.763%	1	191	+16.733%
2025-11-04	8.6500	8.6500	8.6500	8.6500	-18.165%	5	191	+36.301%
2025-10-28	10.6600	10.6600	10.5500	10.5700	+4.241%	4	191	+11.542%
2025-10-16	14.0000	14.0000	10.1400	10.1400	+4.214%	21	195	+16.272%
2025-10-07	9.7400	9.7400	9.7300	9.7300	-9.404%	4	171	+21.172%
2025-08-12	10.7400	10.7400	10.7400	10.7400	+32.593%	4	171	+9.777%
2025-08-08	8.1000	8.1000	8.1000	8.1000	+22.727%	1	173	+45.556%
2025-08-01	7.0000	7.0000	6.6000	6.6000	-30.890%	5	173	+78.636%
2025-07-24	9.2200	9.5500	9.2200	9.5500	+4.945%	2	178	+23.455%
2025-07-18	9.2000	9.2000	9.1000	9.1000	-9.000%	6	178	+29.560%
2025-07-17	10.0000	10.0000	10.0000	10.0000	+12.108%	1	178	+17.900%
2025-07-14	8.7200	8.9200	8.7200	8.9200	+43.871%	6	177	+32.175%
2025-07-09	6.2000	6.2000	6.2000	6.2000	-3.125%	1	180	+90.161%
2025-06-12	6.4000	6.4000	6.4000	6.4000	-24.260%	5	180	+84.219%
2025-06-06	8.4500	8.4500	8.4500	8.4500	+1.807%	2	180	+39.527%
2025-05-12	8.2500	8.3000	8.2000	8.3000	+20.290%	316	180	+42.048%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+32.692%	5	335	+70.870%
2025-05-01	5.2000	5.2000	5.2000	5.2000	-14.894%	10	330	+126.731%
2025-04-02	5.9400	6.1100	5.9400	6.1100	+25.205%	2	320	+92.962%
2025-03-31	4.8800	4.8800	4.8800	4.8800	-40.488%	1	320	+141.598%
2025-03-25	8.4000	8.4500	8.1000	8.2000	+25.191%	206	320	+43.780%
2025-03-20	6.6500	6.6500	6.5500	6.5500	-17.506%	114	502	+80.000%
2025-03-11	7.9400	7.9400	7.9400	7.9400	-0.750%	1	615	+48.489%
2025-03-10	7.8700	8.0000	7.8700	8.0000	-56.284%	15	615	+47.375%
2025-02-20	18.2000	18.3500	18.2000	18.3000	+6.148%	17	630	-35.574%
2025-02-13	16.7600	17.2400	16.7600	17.2400	-13.497%	4	620	-31.613%
2025-01-28	19.9300	19.9300	19.9300	19.9300	-5.991%	15	620	-40.843%
2025-01-27	19.9100	21.2000	19.9100	21.2000	+4.279%	30	620	-44.387%
2025-01-24	20.4600	20.4600	20.3300	20.3300	-0.343%	30	620	-42.007%
2025-01-23	20.4000	20.4000	20.4000	20.4000	-18.400%	14	605	-42.206%
2025-01-22	25.0000	25.0000	25.0000	25.0000	+7.296%	1	605	-52.840%
2025-01-21	23.6200	23.6200	23.3000	23.3000	+13.217%	4	604	-49.399%
2025-01-13	20.5800	20.5800	20.5800	20.5800	+2.388%	1	602	-42.711%
2025-01-08	20.0000	20.1000	20.0000	20.1000	+32.761%	3	599	-41.343%
2025-01-03	15.5500	15.5500	15.1400	15.1400	-10.941%	40	599	-22.127%
2024-12-09	17.0000	17.0000	17.0000	17.0000	-15.000%	2	599	-30.647%
2024-12-06	20.0000	20.0000	20.0000	20.0000	-4.762%	2	601	-41.050%
2024-12-05	21.0000	21.0000	21.0000	21.0000	+14.130%	2	601	-43.857%
2024-12-04	18.0500	18.4000	18.0500	18.4000	+4.784%	3	600	-35.924%
2024-11-29	17.4600	17.5600	17.4600	17.5600	-4.565%	4	597	-32.859%
2024-11-26	18.4000	18.4000	18.4000	18.4000	+7.289%	10	597	-35.924%
2024-11-25	17.1500	17.1500	17.1500	17.1500	+12.092%	1	587	-31.254%
2024-11-20	15.3000	15.3000	15.3000	15.3000	+8.127%	100	587	-22.941%
2024-11-14	14.4300	14.4500	14.1500	14.1500	+3.285%	201	489	-16.678%
2024-11-13	13.8500	13.9500	13.4500	13.7000	+18.205%	300	288	-13.942%
2024-11-08	11.5900	11.5900	11.5900	11.5900	0.000%	2	1	+1.726%