Dark

UAL20270115C135
UAL Jan 15 2027 135.00 Call (UAL270115C00135000)
option OPRA

EOD

Sep 11, 2026

4.06+17.681%(+0.61)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.1600	4.2500	4.0500	4.0600	+17.681%	52	1,247	0.000%
2026-09-10	3.1500	3.5500	3.1500	3.4500	-5.479%	51	1,197	+17.681%
2026-09-09	3.6400	3.6500	3.6400	3.6500	-20.652%	2	1,163	+11.233%
2026-09-04	4.6000	4.6000	4.6000	4.6000	+15.000%	2	1,159	-11.739%
2026-09-02	4.0000	4.0000	4.0000	4.0000	+8.108%	4	1,159	+1.500%
2026-09-01	3.7000	3.7000	3.7000	3.7000	-11.483%	3	1,159	+9.730%
2026-08-31	4.2900	4.2900	4.0500	4.1800	-17.391%	86	1,159	-2.871%
2026-08-28	5.0600	5.0600	5.0600	5.0600	-29.526%	3	1,160	-19.763%
2026-08-26	7.5500	7.5500	6.8500	7.1800	+2.571%	18	1,163	-43.454%
2026-08-25	6.6800	7.0000	6.6000	7.0000	+30.841%	3	1,160	-42.000%
2026-08-20	5.8000	5.8500	5.3500	5.3500	-23.571%	46	1,160	-24.112%
2026-08-19	7.8800	7.8800	7.0000	7.0000	-15.152%	4	1,121	-42.000%
2026-08-18	8.2500	8.2500	8.2500	8.2500	-28.695%	1	1,122	-50.788%
2026-08-14	11.5700	11.5700	11.5700	11.5700	-8.898%	1	1,122	-64.909%
2026-08-11	12.7000	12.7000	12.7000	12.7000	-20.872%	10	1,123	-68.031%
2026-08-06	17.0300	17.0300	16.0500	16.0500	-14.854%	106	1,113	-74.704%
2026-08-05	18.8500	18.8500	18.8500	18.8500	+3.175%	19	1,212	-78.462%
2026-08-04	18.4900	18.4900	18.2700	18.2700	+40.538%	11	1,216	-77.778%
2026-07-30	13.2200	13.2200	12.9200	13.0000	+5.263%	19	1,215	-68.769%
2026-07-29	12.3500	12.3500	12.3500	12.3500	-8.856%	1	1,213	-67.126%
2026-07-28	11.9800	13.5500	11.6200	13.5500	+18.860%	30	1,214	-70.037%
2026-07-27	12.7100	12.7100	11.4000	11.4000	-3.879%	5	1,217	-64.386%
2026-07-24	11.8600	11.8600	11.8600	11.8600	+40.355%	1	1,213	-65.767%
2026-07-23	8.7200	8.7200	8.4500	8.4500	-15.500%	3	1,213	-51.953%
2026-07-22	10.0000	10.0500	10.0000	10.0000	-6.803%	102	1,212	-59.400%
2026-07-21	10.5100	11.1000	10.5100	10.7300	-1.560%	11	1,211	-62.162%
2026-07-20	10.9000	10.9000	10.9000	10.9000	+10.660%	1	1,206	-62.752%
2026-07-17	9.4000	9.8500	9.4000	9.8500	-4.831%	2	1,206	-58.782%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-16.532%	1	1,207	-60.773%
2026-07-15	12.8500	12.8500	12.3000	12.4000	-1.976%	15	1,206	-67.258%
2026-07-14	12.6500	12.7500	12.6000	12.6500	-3.065%	30	1,194	-67.905%
2026-07-13	14.0000	14.0000	13.0500	13.0500	-26.932%	210	1,194	-68.889%
2026-07-09	18.1700	18.1700	17.8600	17.8600	+30.365%	11	1,110	-77.268%
2026-07-08	14.9000	14.9000	13.7000	13.7000	-34.917%	103	1,100	-70.365%
2026-07-06	21.0500	21.0500	21.0500	21.0500	+7.783%	9	1,100	-80.713%
2026-07-02	20.0500	20.0500	19.5300	19.5300	-10.413%	4	1,111	-79.211%
2026-07-01	21.1100	21.8000	21.1100	21.8000	-3.668%	10	1,111	-81.376%
2026-06-30	22.6300	22.6300	22.6300	22.6300	+5.995%	1	1,108	-82.059%
2026-06-29	21.3500	21.3500	21.3500	21.3500	-8.290%	10	1,107	-80.984%
2026-06-25	23.2800	23.2800	23.2800	23.2800	+27.213%	1	1,097	-82.560%
2026-06-24	16.8500	18.3000	16.8500	18.3000	+32.898%	10	1,096	-77.814%
2026-06-16	14.0000	14.6200	13.7700	13.7700	-1.923%	11	1,088	-70.516%
2026-06-15	15.7700	15.7700	13.9500	14.0400	+19.489%	31	1,076	-71.083%
2026-06-12	11.8000	11.8000	11.7500	11.7500	+21.762%	2	1,076	-65.447%
2026-06-11	8.0500	9.6500	8.0400	9.6500	+22.930%	23	1,076	-57.927%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-5.649%	25	1,079	-48.280%
2026-06-09	8.3200	8.3200	8.3200	8.3200	-2.233%	3	1,104	-51.202%
2026-06-05	8.5100	8.5100	8.5100	8.5100	-1.618%	2	1,101	-52.291%
2026-06-03	8.5000	8.6500	8.5000	8.6500	-11.735%	104	1,099	-53.064%
2026-06-02	10.0500	10.0500	9.8000	9.8000	-24.383%	5	1,003	-58.571%
2026-05-29	13.0500	13.3500	12.9600	12.9600	+8.452%	16	1,000	-68.673%
2026-05-27	11.4100	11.9500	11.4100	11.9500	+38.953%	2	991	-66.025%
2026-05-26	8.3000	8.7500	8.3000	8.6000	+23.741%	15	989	-52.791%
2026-05-22	6.9500	7.0000	6.9500	6.9500	+5.623%	4	999	-41.583%
2026-05-21	6.0000	6.7500	6.0000	6.5800	+5.788%	166	999	-38.298%
2026-05-20	6.2200	6.2200	6.2200	6.2200	+50.971%	2	999	-34.727%
2026-05-19	4.0000	4.1700	4.0000	4.1200	-14.167%	13	894	-1.456%
2026-05-18	5.2200	5.2800	4.4900	4.8000	-19.328%	42	894	-15.417%
2026-05-14	5.5500	5.9500	5.4500	5.9500	+1.709%	670	894	-31.765%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-5.645%	1	244	-30.598%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-23.926%	4	244	-34.516%
2026-05-07	8.2000	8.2000	7.9500	8.1500	+52.336%	53	244	-50.184%
2026-05-04	5.1000	5.5000	5.1000	5.3500	+18.889%	12	232	-24.112%
2026-04-30	4.6500	4.6500	4.5000	4.5000	+5.882%	2	233	-9.778%
2026-04-29	4.4500	4.4500	4.2500	4.2500	-8.207%	4	233	-4.471%
2026-04-28	4.6500	4.6500	4.6300	4.6300	-10.962%	2	231	-12.311%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-3.704%	2	230	-21.923%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-0.917%	1	230	-24.815%
2026-04-23	5.1500	5.7200	5.1500	5.4500	+10.772%	8	230	-25.505%
2026-04-22	4.9500	4.9500	4.9200	4.9200	-28.175%	51	227	-17.480%
2026-04-21	7.2300	7.2300	6.8500	6.8500	-8.054%	4	180	-40.730%
2026-04-20	7.7800	7.7800	7.2000	7.4500	-12.353%	22	180	-45.503%
2026-04-17	8.8000	8.8000	8.5000	8.5000	+47.826%	14	186	-52.235%
2026-04-16	5.7500	5.7500	5.7500	5.7500	-3.361%	2	185	-29.391%
2026-04-15	6.0000	6.0000	5.9500	5.9500	-1.653%	5	187	-31.765%
2026-04-13	6.0500	6.0500	6.0500	6.0500	-9.970%	15	187	-32.893%
2026-04-10	6.8500	6.8500	6.3300	6.7200	-10.400%	4	185	-39.583%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+42.045%	3	185	-45.867%
2026-04-07	5.2800	5.2800	5.2800	5.2800	-19.757%	50	185	-23.106%
2026-04-02	6.5800	6.5800	6.5800	6.5800	+30.297%	10	142	-38.298%
2026-03-30	5.4000	5.4000	5.0500	5.0500	-21.705%	6	142	-19.604%
2026-03-19	6.6500	6.6500	6.4500	6.4500	+7.500%	6	141	-37.054%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-25.466%	1	141	-32.333%
2026-03-11	8.0500	8.0500	8.0500	8.0500	+4.681%	3	141	-49.565%
2026-03-05	7.9000	7.9000	7.6900	7.6900	-17.044%	4	143	-47.204%
2026-03-02	9.5500	9.5500	9.2700	9.2700	-35.936%	79	143	-56.203%
2026-02-24	14.4700	14.4700	14.4700	14.4700	+7.185%	3	117	-71.942%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-1.818%	1	114	-69.926%
2026-02-11	14.0100	14.0100	13.7500	13.7500	-9.836%	31	114	-70.473%
2026-02-10	15.2500	15.2500	15.2500	15.2500	+2.901%	1	84	-73.377%
2026-02-06	14.3500	14.8200	14.3500	14.8200	+16.693%	2	84	-72.605%
2026-02-03	12.3000	12.7000	12.3000	12.7000	+23.902%	2	83	-68.031%
2026-02-02	10.2500	10.2500	10.2500	10.2500	+6.994%	5	82	-60.390%
2026-01-28	9.5300	9.5800	9.4500	9.5800	-35.705%	18	77	-57.620%
2026-01-16	15.1000	15.1000	14.9000	14.9000	+0.067%	2	70	-72.752%
2026-01-15	14.6400	14.8900	14.6000	14.8900	-5.099%	12	70	-72.733%
2026-01-06	15.6600	15.6900	15.6600	15.6900	+6.662%	6	75	-74.124%
2026-01-05	15.2500	15.2500	14.7100	14.7100	+9.694%	15	65	-72.400%
2026-01-02	13.4100	13.4100	13.4100	13.4100	-0.519%	5	65	-69.724%
2025-12-30	13.4800	13.4800	13.4800	13.4800	-14.413%	10	60	-69.881%
2025-12-22	15.6500	15.7500	15.6000	15.7500	+7.143%	9	50	-74.222%
2025-12-19	14.6500	14.7000	14.6500	14.7000	+23.529%	2	49	-72.381%
2025-12-05	11.8000	11.9000	11.8000	11.9000	+36.782%	2	49	-65.882%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-29.268%	1	50	-53.333%
2025-10-14	12.0500	12.3000	12.0500	12.3000	+53.750%	2	51	-66.992%
2025-10-03	8.0000	8.0000	8.0000	8.0000	0.000%	2	51	-49.250%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-26.606%	1	51	-49.250%
2025-09-25	10.9000	10.9000	10.9000	10.9000	-9.167%	1	51	-62.752%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-7.905%	1	51	-66.167%
2025-09-15	13.0300	13.0300	13.0300	13.0300	-15.772%	1	51	-68.841%
2025-09-11	14.8000	15.5500	14.8000	15.4700	+15.448%	4	50	-73.756%
2025-09-08	14.0000	14.0000	13.4000	13.4000	+21.818%	2	47	-69.701%
2025-08-15	11.0000	11.0000	11.0000	11.0000	+8.374%	1	46	-63.091%
2025-08-14	9.5600	10.1500	9.5600	10.1500	+58.594%	2	45	-60.000%
2025-08-01	6.4000	6.4000	6.4000	6.4000	-28.889%	1	44	-36.563%
2025-07-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	44	-54.889%
2025-07-17	9.0000	9.0000	9.0000	9.0000	+21.622%	1	43	-54.889%
2025-07-15	7.3000	7.4000	7.3000	7.4000	-7.384%	3	43	-45.135%
2025-07-14	7.8600	7.9900	7.8600	7.9900	-18.469%	2	42	-49.186%
2025-07-10	9.8000	9.8000	9.8000	9.8000	+63.333%	1	42	-58.571%
2025-06-24	6.0000	6.0000	6.0000	6.0000	+27.660%	1	41	-32.333%
2025-06-13	4.7000	4.7000	4.7000	4.7000	-34.266%	8	40	-13.617%
2025-06-06	7.1500	7.1500	7.1500	7.1500	-6.168%	2	42	-43.217%
2025-05-08	7.6200	7.6200	7.6200	7.6200	+79.294%	3	43	-46.719%
2025-04-30	4.1000	4.2500	4.1000	4.2500	-24.377%	2	43	-4.471%
2025-04-23	5.6200	5.6200	5.6200	5.6200	+78.413%	2	43	-27.758%
2025-04-08	3.1500	3.1500	3.1500	3.1500	-38.114%	1	44	+28.889%
2025-04-02	5.1500	5.1500	5.0900	5.0900	-30.274%	2	44	-20.236%
2025-03-26	7.3000	7.3000	7.3000	7.3000	+19.869%	1	44	-44.384%
2025-03-17	6.2800	6.2800	6.0900	6.0900	+6.842%	2	43	-33.333%
2025-03-12	5.7000	5.7000	5.7000	5.7000	-22.343%	2	41	-28.772%
2025-03-10	7.3400	7.3400	7.3400	7.3400	-12.619%	1	41	-44.687%
2025-03-07	8.4000	8.4000	8.4000	8.4000	-28.205%	2	40	-51.667%
2025-03-05	11.7000	11.7000	11.7000	11.7000	-36.757%	1	40	-65.299%
2025-02-12	18.5000	18.5000	18.5000	18.5000	-6.942%	1	40	-78.054%
2025-01-29	19.8800	19.8800	19.8800	19.8800	+8.338%	1	40	-79.577%
2025-01-27	18.3500	18.3500	18.3500	18.3500	-3.166%	2	39	-77.875%
2025-01-23	18.9500	18.9500	18.9500	18.9500	-21.140%	4	39	-78.575%
2025-01-22	24.0300	24.0300	24.0300	24.0300	+11.664%	1	39	-83.104%
2025-01-21	21.5200	21.5200	21.5200	21.5200	+0.702%	1	43	-81.134%
2025-01-17	21.0000	21.4000	21.0000	21.3700	+10.155%	16	43	-81.001%
2025-01-08	19.4000	19.4000	19.4000	19.4000	+28.904%	10	33	-79.072%
2025-01-02	14.8500	15.0500	14.8500	15.0500	+9.854%	17	33	-73.023%
2024-12-18	15.7000	15.7000	13.7000	13.7000	-13.836%	2	26	-70.365%
2024-12-13	15.9000	15.9000	15.9000	15.9000	-1.670%	2	26	-74.465%
2024-12-09	16.1700	16.1700	16.1700	16.1700	-20.069%	6	26	-74.892%
2024-12-05	20.1000	20.2300	20.0700	20.2300	+25.652%	20	32	-79.931%
2024-12-04	16.1000	16.1000	16.1000	16.1000	+18.732%	8	13	-74.783%
2024-11-20	13.5600	13.5600	13.5600	13.5600	-4.975%	1	5	-70.059%
2024-11-19	14.2700	14.2700	14.2700	14.2700	+12.362%	1	4	-71.549%
2024-11-15	12.8000	12.8000	12.7000	12.7000	0.000%	6	3	-68.031%