Dark

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

EOD

Jul 23, 2026

8.45-15.500%(-1.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.7200	8.7200	8.4500	8.4500	-15.500%	3	1,213	0.000%
2026-07-22	10.0000	10.0500	10.0000	10.0000	-6.803%	102	1,212	-15.500%
2026-07-21	10.5100	11.1000	10.5100	10.7300	-1.560%	11	1,211	-21.249%
2026-07-20	10.9000	10.9000	10.9000	10.9000	+10.660%	1	1,206	-22.477%
2026-07-17	9.4000	9.8500	9.4000	9.8500	-4.831%	2	1,206	-14.213%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-16.532%	1	1,207	-18.357%
2026-07-15	12.8500	12.8500	12.3000	12.4000	-1.976%	15	1,206	-31.855%
2026-07-14	12.6500	12.7500	12.6000	12.6500	-3.065%	30	1,194	-33.202%
2026-07-13	14.0000	14.0000	13.0500	13.0500	-26.932%	210	1,194	-35.249%
2026-07-09	18.1700	18.1700	17.8600	17.8600	+30.365%	11	1,110	-52.688%
2026-07-08	14.9000	14.9000	13.7000	13.7000	-34.917%	103	1,100	-38.321%
2026-07-06	21.0500	21.0500	21.0500	21.0500	+7.783%	9	1,100	-59.857%
2026-07-02	20.0500	20.0500	19.5300	19.5300	-10.413%	4	1,111	-56.733%
2026-07-01	21.1100	21.8000	21.1100	21.8000	-3.668%	10	1,111	-61.239%
2026-06-30	22.6300	22.6300	22.6300	22.6300	+5.995%	1	1,108	-62.660%
2026-06-29	21.3500	21.3500	21.3500	21.3500	-8.290%	10	1,107	-60.422%
2026-06-25	23.2800	23.2800	23.2800	23.2800	+27.213%	1	1,097	-63.703%
2026-06-24	16.8500	18.3000	16.8500	18.3000	+32.898%	10	1,096	-53.825%
2026-06-16	14.0000	14.6200	13.7700	13.7700	-1.923%	11	1,088	-38.635%
2026-06-15	15.7700	15.7700	13.9500	14.0400	+19.489%	31	1,076	-39.815%
2026-06-12	11.8000	11.8000	11.7500	11.7500	+21.762%	2	1,076	-28.085%
2026-06-11	8.0500	9.6500	8.0400	9.6500	+22.930%	23	1,076	-12.435%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-5.649%	25	1,079	+7.643%
2026-06-09	8.3200	8.3200	8.3200	8.3200	-2.233%	3	1,104	+1.562%
2026-06-05	8.5100	8.5100	8.5100	8.5100	-1.618%	2	1,101	-0.705%
2026-06-03	8.5000	8.6500	8.5000	8.6500	-11.735%	104	1,099	-2.312%
2026-06-02	10.0500	10.0500	9.8000	9.8000	-24.383%	5	1,003	-13.776%
2026-05-29	13.0500	13.3500	12.9600	12.9600	+8.452%	16	1,000	-34.799%
2026-05-27	11.4100	11.9500	11.4100	11.9500	+38.953%	2	991	-29.289%
2026-05-26	8.3000	8.7500	8.3000	8.6000	+23.741%	15	989	-1.744%
2026-05-22	6.9500	7.0000	6.9500	6.9500	+5.623%	4	999	+21.583%
2026-05-21	6.0000	6.7500	6.0000	6.5800	+5.788%	166	999	+28.419%
2026-05-20	6.2200	6.2200	6.2200	6.2200	+50.971%	2	999	+35.852%
2026-05-19	4.0000	4.1700	4.0000	4.1200	-14.167%	13	894	+105.097%
2026-05-18	5.2200	5.2800	4.4900	4.8000	-19.328%	42	894	+76.042%
2026-05-14	5.5500	5.9500	5.4500	5.9500	+1.709%	670	894	+42.017%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-5.645%	1	244	+44.444%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-23.926%	4	244	+36.290%
2026-05-07	8.2000	8.2000	7.9500	8.1500	+52.336%	53	244	+3.681%
2026-05-04	5.1000	5.5000	5.1000	5.3500	+18.889%	12	232	+57.944%
2026-04-30	4.6500	4.6500	4.5000	4.5000	+5.882%	2	233	+87.778%
2026-04-29	4.4500	4.4500	4.2500	4.2500	-8.207%	4	233	+98.824%
2026-04-28	4.6500	4.6500	4.6300	4.6300	-10.962%	2	231	+82.505%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-3.704%	2	230	+62.500%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-0.917%	1	230	+56.481%
2026-04-23	5.1500	5.7200	5.1500	5.4500	+10.772%	8	230	+55.046%
2026-04-22	4.9500	4.9500	4.9200	4.9200	-28.175%	51	227	+71.748%
2026-04-21	7.2300	7.2300	6.8500	6.8500	-8.054%	4	180	+23.358%
2026-04-20	7.7800	7.7800	7.2000	7.4500	-12.353%	22	180	+13.423%
2026-04-17	8.8000	8.8000	8.5000	8.5000	+47.826%	14	186	-0.588%
2026-04-16	5.7500	5.7500	5.7500	5.7500	-3.361%	2	185	+46.957%
2026-04-15	6.0000	6.0000	5.9500	5.9500	-1.653%	5	187	+42.017%
2026-04-13	6.0500	6.0500	6.0500	6.0500	-9.970%	15	187	+39.669%
2026-04-10	6.8500	6.8500	6.3300	6.7200	-10.400%	4	185	+25.744%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+42.045%	3	185	+12.667%
2026-04-07	5.2800	5.2800	5.2800	5.2800	-19.757%	50	185	+60.038%
2026-04-02	6.5800	6.5800	6.5800	6.5800	+30.297%	10	142	+28.419%
2026-03-30	5.4000	5.4000	5.0500	5.0500	-21.705%	6	142	+67.327%
2026-03-19	6.6500	6.6500	6.4500	6.4500	+7.500%	6	141	+31.008%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-25.466%	1	141	+40.833%
2026-03-11	8.0500	8.0500	8.0500	8.0500	+4.681%	3	141	+4.969%
2026-03-05	7.9000	7.9000	7.6900	7.6900	-17.044%	4	143	+9.883%
2026-03-02	9.5500	9.5500	9.2700	9.2700	-35.936%	79	143	-8.846%
2026-02-24	14.4700	14.4700	14.4700	14.4700	+7.185%	3	117	-41.603%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-1.818%	1	114	-37.407%
2026-02-11	14.0100	14.0100	13.7500	13.7500	-9.836%	31	114	-38.545%
2026-02-10	15.2500	15.2500	15.2500	15.2500	+2.901%	1	84	-44.590%
2026-02-06	14.3500	14.8200	14.3500	14.8200	+16.693%	2	84	-42.982%
2026-02-03	12.3000	12.7000	12.3000	12.7000	+23.902%	2	83	-33.465%
2026-02-02	10.2500	10.2500	10.2500	10.2500	+6.994%	5	82	-17.561%
2026-01-28	9.5300	9.5800	9.4500	9.5800	-35.705%	18	77	-11.795%
2026-01-16	15.1000	15.1000	14.9000	14.9000	+0.067%	2	70	-43.289%
2026-01-15	14.6400	14.8900	14.6000	14.8900	-5.099%	12	70	-43.251%
2026-01-06	15.6600	15.6900	15.6600	15.6900	+6.662%	6	75	-46.144%
2026-01-05	15.2500	15.2500	14.7100	14.7100	+9.694%	15	65	-42.556%
2026-01-02	13.4100	13.4100	13.4100	13.4100	-0.519%	5	65	-36.987%
2025-12-30	13.4800	13.4800	13.4800	13.4800	-14.413%	10	60	-37.315%
2025-12-22	15.6500	15.7500	15.6000	15.7500	+7.143%	9	50	-46.349%
2025-12-19	14.6500	14.7000	14.6500	14.7000	+23.529%	2	49	-42.517%
2025-12-05	11.8000	11.9000	11.8000	11.9000	+36.782%	2	49	-28.992%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-29.268%	1	50	-2.874%
2025-10-14	12.0500	12.3000	12.0500	12.3000	+53.750%	2	51	-31.301%
2025-10-03	8.0000	8.0000	8.0000	8.0000	0.000%	2	51	+5.625%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-26.606%	1	51	+5.625%
2025-09-25	10.9000	10.9000	10.9000	10.9000	-9.167%	1	51	-22.477%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-7.905%	1	51	-29.583%
2025-09-15	13.0300	13.0300	13.0300	13.0300	-15.772%	1	51	-35.150%
2025-09-11	14.8000	15.5500	14.8000	15.4700	+15.448%	4	50	-45.378%
2025-09-08	14.0000	14.0000	13.4000	13.4000	+21.818%	2	47	-36.940%
2025-08-15	11.0000	11.0000	11.0000	11.0000	+8.374%	1	46	-23.182%
2025-08-14	9.5600	10.1500	9.5600	10.1500	+58.594%	2	45	-16.749%
2025-08-01	6.4000	6.4000	6.4000	6.4000	-28.889%	1	44	+32.031%
2025-07-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	44	-6.111%
2025-07-17	9.0000	9.0000	9.0000	9.0000	+21.622%	1	43	-6.111%
2025-07-15	7.3000	7.4000	7.3000	7.4000	-7.384%	3	43	+14.189%
2025-07-14	7.8600	7.9900	7.8600	7.9900	-18.469%	2	42	+5.757%
2025-07-10	9.8000	9.8000	9.8000	9.8000	+63.333%	1	42	-13.776%
2025-06-24	6.0000	6.0000	6.0000	6.0000	+27.660%	1	41	+40.833%
2025-06-13	4.7000	4.7000	4.7000	4.7000	-34.266%	8	40	+79.787%
2025-06-06	7.1500	7.1500	7.1500	7.1500	-6.168%	2	42	+18.182%
2025-05-08	7.6200	7.6200	7.6200	7.6200	+79.294%	3	43	+10.892%
2025-04-30	4.1000	4.2500	4.1000	4.2500	-24.377%	2	43	+98.824%
2025-04-23	5.6200	5.6200	5.6200	5.6200	+78.413%	2	43	+50.356%
2025-04-08	3.1500	3.1500	3.1500	3.1500	-38.114%	1	44	+168.254%
2025-04-02	5.1500	5.1500	5.0900	5.0900	-30.274%	2	44	+66.012%
2025-03-26	7.3000	7.3000	7.3000	7.3000	+19.869%	1	44	+15.753%
2025-03-17	6.2800	6.2800	6.0900	6.0900	+6.842%	2	43	+38.752%
2025-03-12	5.7000	5.7000	5.7000	5.7000	-22.343%	2	41	+48.246%
2025-03-10	7.3400	7.3400	7.3400	7.3400	-12.619%	1	41	+15.123%
2025-03-07	8.4000	8.4000	8.4000	8.4000	-28.205%	2	40	+0.595%
2025-03-05	11.7000	11.7000	11.7000	11.7000	-36.757%	1	40	-27.778%
2025-02-12	18.5000	18.5000	18.5000	18.5000	-6.942%	1	40	-54.324%
2025-01-29	19.8800	19.8800	19.8800	19.8800	+8.338%	1	40	-57.495%
2025-01-27	18.3500	18.3500	18.3500	18.3500	-3.166%	2	39	-53.951%
2025-01-23	18.9500	18.9500	18.9500	18.9500	-21.140%	4	39	-55.409%
2025-01-22	24.0300	24.0300	24.0300	24.0300	+11.664%	1	39	-64.836%
2025-01-21	21.5200	21.5200	21.5200	21.5200	+0.702%	1	43	-60.734%
2025-01-17	21.0000	21.4000	21.0000	21.3700	+10.155%	16	43	-60.459%
2025-01-08	19.4000	19.4000	19.4000	19.4000	+28.904%	10	33	-56.443%
2025-01-02	14.8500	15.0500	14.8500	15.0500	+9.854%	17	33	-43.854%
2024-12-18	15.7000	15.7000	13.7000	13.7000	-13.836%	2	26	-38.321%
2024-12-13	15.9000	15.9000	15.9000	15.9000	-1.670%	2	26	-46.855%
2024-12-09	16.1700	16.1700	16.1700	16.1700	-20.069%	6	26	-47.743%
2024-12-05	20.1000	20.2300	20.0700	20.2300	+25.652%	20	32	-58.230%
2024-12-04	16.1000	16.1000	16.1000	16.1000	+18.732%	8	13	-47.516%
2024-11-20	13.5600	13.5600	13.5600	13.5600	-4.975%	1	5	-37.684%
2024-11-19	14.2700	14.2700	14.2700	14.2700	+12.362%	1	4	-40.785%
2024-11-15	12.8000	12.8000	12.7000	12.7000	0.000%	6	3	-33.465%