Dark

UAL20270115C140
UAL Jan 15 2027 140.00 Call (UAL270115C00140000)
option OPRA

EOD

Sep 11, 2026

3.36+6.667%(+0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1600	3.4000	3.1600	3.3600	+6.667%	8	1,810	0.000%
2026-09-08	3.5800	3.5800	3.1500	3.1500	-19.847%	7	1,808	+6.667%
2026-09-04	3.9300	3.9300	3.9300	3.9300	+18.731%	1	1,807	-14.504%
2026-09-03	3.3100	3.3100	3.3100	3.3100	-0.601%	1	1,807	+1.511%
2026-09-02	3.4400	3.4400	3.3300	3.3300	+33.200%	6	1,806	+0.901%
2026-09-01	2.5200	2.5200	2.5000	2.5000	-23.313%	6	1,811	+34.400%
2026-08-31	3.3000	3.3000	3.2600	3.2600	-18.500%	6	1,814	+3.067%
2026-08-28	4.4500	4.4500	4.0000	4.0000	-14.894%	2	1,814	-16.000%
2026-08-27	5.0700	5.0800	4.7000	4.7000	-25.397%	14	1,813	-28.511%
2026-08-25	6.3000	6.3000	6.3000	6.3000	+31.250%	3	1,808	-46.667%
2026-08-21	4.8000	4.8000	4.8000	4.8000	+10.855%	2	1,805	-30.000%
2026-08-20	4.7500	4.7500	4.3300	4.3300	-23.768%	32	1,807	-22.402%
2026-08-19	5.6800	5.6800	5.6800	5.6800	-18.857%	5	1,793	-40.845%
2026-08-18	7.0000	7.0000	7.0000	7.0000	-22.222%	1	1,788	-52.000%
2026-08-17	8.6300	9.0000	8.6300	9.0000	-6.929%	2	1,787	-62.667%
2026-08-14	9.6700	9.6700	9.6700	9.6700	-10.463%	1	1,789	-65.253%
2026-08-12	10.8000	10.8000	10.8000	10.8000	-1.818%	1	1,789	-68.889%
2026-08-10	11.0000	11.0000	11.0000	11.0000	-9.836%	70	1,790	-69.455%
2026-08-07	12.2000	12.5200	12.1500	12.2000	-3.557%	123	1,860	-72.459%
2026-08-06	14.4500	14.4500	12.6500	12.6500	-18.910%	213	1,828	-73.439%
2026-08-05	16.4300	16.4300	15.6000	15.6000	-0.637%	35	2,037	-78.462%
2026-08-04	15.7800	15.7800	15.7000	15.7000	+22.656%	8	2,032	-78.599%
2026-08-03	13.7600	13.7600	12.8000	12.8000	+14.695%	6	2,025	-73.750%
2026-07-30	11.1600	11.1600	11.1600	11.1600	-6.218%	1	2,019	-69.892%
2026-07-28	11.3500	12.0000	11.3500	11.9000	+14.754%	14	2,018	-71.765%
2026-07-24	10.0900	10.5500	10.0900	10.3700	+8.359%	20	2,009	-67.599%
2026-07-21	9.5700	9.5700	9.5700	9.5700	+20.377%	1	2,022	-64.890%
2026-07-17	7.7000	7.9500	7.7000	7.9500	-26.047%	2	2,021	-57.736%
2026-07-15	11.4000	11.4000	10.7500	10.7500	+1.896%	88	2,020	-68.744%
2026-07-14	10.9000	10.9000	10.5500	10.5500	-4.091%	200	1,940	-68.152%
2026-07-13	12.6000	12.6500	11.0000	11.0000	-12.000%	221	1,740	-69.455%
2026-07-08	12.5000	12.5000	12.5000	12.5000	-23.313%	100	1,949	-73.120%
2026-07-07	15.6400	16.3000	15.6400	16.3000	-15.893%	6	1,948	-79.387%
2026-07-06	19.3800	19.3800	19.3800	19.3800	-4.532%	2	1,942	-82.663%
2026-07-02	20.3000	20.3000	20.3000	20.3000	+3.308%	6	1,946	-83.448%
2026-07-01	19.6500	19.6500	19.6500	19.6500	-6.562%	6	1,946	-82.901%
2026-06-30	21.0000	21.0300	21.0000	21.0300	+10.684%	14	1,943	-84.023%
2026-06-29	19.5500	19.6500	19.0000	19.0000	-4.952%	21	1,938	-82.316%
2026-06-26	19.9900	19.9900	19.9900	19.9900	+8.054%	11	1,919	-83.192%
2026-06-25	21.0800	21.4900	18.5000	18.5000	+8.824%	20	1,908	-81.838%
2026-06-24	14.7100	17.0000	14.7100	17.0000	+38.662%	22	1,888	-80.235%
2026-06-23	11.8000	12.2600	11.8000	12.2600	+6.055%	15	1,881	-72.594%
2026-06-22	11.5600	11.5600	11.5600	11.5600	+9.782%	9	1,876	-70.934%
2026-06-17	11.6000	11.6000	10.5300	10.5300	-10.000%	4	1,865	-68.091%
2026-06-16	11.7000	11.7100	11.6500	11.7000	-5.569%	12	1,865	-71.282%
2026-06-15	12.3000	12.3900	12.3000	12.3900	+51.838%	8	1,846	-72.881%
2026-06-11	6.9200	8.1600	6.9200	8.1600	+27.500%	22	1,846	-58.824%
2026-06-10	6.8000	6.8000	6.4000	6.4000	-10.490%	13	1,846	-47.500%
2026-06-09	7.1500	7.1500	7.1500	7.1500	+3.623%	1	1,853	-53.007%
2026-06-05	7.4200	7.4200	6.9000	6.9000	-5.738%	3	1,852	-51.304%
2026-06-03	7.3200	7.3200	7.3200	7.3200	-13.064%	100	1,855	-54.098%
2026-06-02	8.4500	8.4500	8.4200	8.4200	-15.800%	29	1,755	-60.095%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-6.542%	1	1,748	-66.400%
2026-05-29	11.5000	11.7500	10.7000	10.7000	-4.720%	7	1,747	-68.598%
2026-05-28	12.5000	12.5000	11.2300	11.2300	+5.248%	10	1,745	-70.080%
2026-05-27	10.7000	10.9200	10.6000	10.6700	+39.843%	31	1,755	-68.510%
2026-05-26	7.5500	7.6300	7.5500	7.6300	+21.691%	3	1,769	-55.963%
2026-05-22	6.0000	6.2700	6.0000	6.2700	+4.500%	2	1,767	-46.411%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+12.994%	10	1,767	-44.000%
2026-05-20	5.3100	5.3100	5.3100	5.3100	+37.922%	1	1,767	-36.723%
2026-05-18	4.3000	4.3000	3.8500	3.8500	-21.589%	2	1,767	-12.727%
2026-05-12	4.9100	4.9100	4.9100	4.9100	-7.358%	10	1,767	-31.568%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-13.115%	1	1,767	-36.604%
2026-05-07	6.7000	6.8000	6.0000	6.1000	+34.066%	179	1,767	-44.918%
2026-05-04	4.4500	4.7000	4.4500	4.5500	+13.750%	6	1,612	-26.154%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,613	-16.000%
2026-04-29	3.8500	3.8500	3.7000	3.7000	-8.642%	3	1,613	-9.189%
2026-04-28	4.1000	4.1000	3.8700	4.0500	-8.989%	758	1,613	-17.037%
2026-04-27	4.4000	4.4800	4.4000	4.4500	+1.136%	45	1,010	-24.494%
2026-04-24	4.4500	4.4500	4.4000	4.4000	-6.383%	2	988	-23.636%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+9.049%	1	987	-28.511%
2026-04-22	4.3000	4.3100	4.3000	4.3100	-28.167%	2	986	-22.042%
2026-04-21	6.0000	6.1000	6.0000	6.0000	-5.512%	16	984	-44.000%
2026-04-20	6.3000	6.3500	6.3000	6.3500	-18.065%	4	984	-47.087%
2026-04-17	7.7500	7.7500	7.7500	7.7500	+49.038%	4	982	-56.645%
2026-04-16	5.1000	5.2000	5.1000	5.2000	0.000%	7	982	-35.385%
2026-04-13	4.8700	5.2500	4.8700	5.2000	+16.331%	103	975	-35.385%
2026-04-07	4.4700	4.4700	4.4700	4.4700	-35.683%	1	897	-24.832%
2026-04-06	6.9500	6.9500	6.9500	6.9500	+6.923%	5	896	-51.655%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+17.117%	1	901	-48.308%
2026-03-31	5.5500	5.5500	5.5500	5.5500	+7.350%	1	902	-39.459%
2026-03-27	5.9000	5.9000	5.0700	5.1700	-0.577%	71	902	-35.010%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-15.447%	1	885	-35.385%
2026-03-11	5.9500	6.1500	5.9500	6.1500	+18.269%	26	885	-45.366%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-14.894%	1	859	-35.385%
2026-03-06	6.1200	6.1200	6.1100	6.1100	-29.770%	12	859	-45.008%
2026-03-04	8.7200	8.7200	8.7000	8.7000	-19.816%	6	853	-61.379%
2026-02-27	10.8500	10.8500	10.8500	10.8500	-23.592%	1	851	-69.032%
2026-02-26	14.0000	14.4400	14.0000	14.2000	+25.220%	8	851	-76.338%
2026-02-19	11.3400	11.3400	11.3400	11.3400	-15.247%	1	849	-70.370%
2026-02-18	13.3800	13.3800	13.3800	13.3800	+26.226%	1	849	-74.888%
2026-02-03	10.4000	10.6000	10.4000	10.6000	+15.343%	7	850	-68.302%
2026-02-02	9.1900	9.1900	9.1900	9.1900	+6.860%	1	845	-63.439%
2026-01-26	8.6000	8.6000	8.6000	8.6000	-27.731%	13	846	-60.930%
2026-01-20	11.9000	11.9000	11.9000	11.9000	-11.326%	2	846	-71.765%
2026-01-16	13.4200	13.4200	13.4200	13.4200	+7.360%	1	847	-74.963%
2026-01-13	12.5000	12.5000	12.5000	12.5000	-4.215%	275	847	-73.120%
2026-01-12	13.2100	13.2100	13.0500	13.0500	-6.786%	50	661	-74.253%
2026-01-09	14.3100	14.3100	14.0000	14.0000	-0.143%	10	692	-76.000%
2026-01-07	13.5900	14.0200	13.5900	14.0200	+1.594%	4	685	-76.034%
2026-01-06	12.8500	14.1500	12.7500	13.8000	+4.072%	98	683	-75.652%
2026-01-05	13.2600	13.2600	13.2600	13.2600	+14.310%	1	604	-74.661%
2025-12-29	11.6000	11.6000	11.6000	11.6000	-13.109%	2	604	-71.034%
2025-12-18	13.5000	13.6500	13.3500	13.3500	+21.364%	117	604	-74.831%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+30.952%	1	506	-69.455%
2025-11-06	8.3000	8.4000	8.3000	8.4000	-1.176%	10	506	-60.000%
2025-10-16	8.5500	8.5500	8.5000	8.5000	-9.862%	200	507	-60.471%
2025-10-09	9.4000	9.4300	9.3700	9.4300	+7.648%	20	307	-64.369%
2025-10-08	8.4000	8.7600	8.2700	8.7600	-16.651%	74	301	-61.644%
2025-09-02	10.4900	10.5100	10.4000	10.5100	-2.685%	66	336	-68.030%
2025-08-18	10.8000	10.8000	10.8000	10.8000	+43.046%	5	302	-68.889%
2025-07-28	7.3500	7.7500	7.3500	7.5500	+0.533%	7	297	-55.497%
2025-07-24	7.3100	7.5100	7.3100	7.5100	-4.331%	2	293	-55.260%
2025-07-21	7.8500	7.8500	7.8500	7.8500	+0.641%	1	293	-57.197%
2025-07-17	7.8000	7.8000	7.8000	7.8000	+13.869%	5	292	-56.923%
2025-07-14	6.7900	6.8500	6.7900	6.8500	-6.421%	250	292	-50.949%
2025-07-11	7.3200	7.3200	7.3200	7.3200	-13.882%	4	43	-54.098%
2025-07-10	8.0000	8.5000	8.0000	8.5000	+109.877%	7	47	-60.471%
2025-06-23	3.9500	4.0500	3.9500	4.0500	-25.000%	2	44	-17.037%
2025-06-16	5.4000	5.4000	5.4000	5.4000	+28.571%	1	43	-37.778%
2025-06-13	4.2500	4.3500	4.2000	4.2000	-34.375%	22	42	-20.000%
2025-06-05	6.3500	6.4000	6.3500	6.4000	+2.400%	2	47	-47.500%
2025-06-04	6.0000	6.2500	6.0000	6.2500	+4.167%	21	62	-46.240%
2025-06-03	6.0000	6.0000	6.0000	6.0000	+3.448%	1	62	-44.000%
2025-05-27	5.8000	5.8000	5.8000	5.8000	+9.434%	1	63	-42.069%
2025-05-15	5.3000	5.3000	5.3000	5.3000	-18.462%	5	64	-36.604%
2025-05-14	6.5500	6.5500	6.5000	6.5000	+3.175%	19	59	-48.308%
2025-05-13	6.3000	6.3000	6.3000	6.3000	+4.825%	1	64	-46.667%
2025-05-05	6.0100	6.0100	6.0100	6.0100	+43.095%	1	63	-44.093%
2025-05-01	4.1000	4.2000	4.1000	4.2000	+9.091%	2	63	-20.000%
2025-04-30	3.7000	3.8500	3.7000	3.8500	-2.532%	2	63	-12.727%
2025-04-29	3.9500	3.9500	3.9500	3.9500	-2.469%	1	63	-14.937%
2025-04-14	3.8500	4.0500	3.8000	4.0500	+26.563%	4	62	-17.037%
2025-04-11	3.2000	3.2000	3.2000	3.2000	-31.915%	40	62	+5.000%
2025-04-09	4.7000	4.7000	4.7000	4.7000	+59.864%	4	62	-28.511%
2025-04-08	2.9400	2.9400	2.9400	2.9400	-6.667%	1	63	+14.286%
2025-04-07	3.0000	3.3000	3.0000	3.1500	-47.587%	23	63	+6.667%
2025-03-14	6.0100	6.0100	6.0100	6.0100	+30.652%	2	42	-44.093%
2025-03-13	4.6000	4.6000	4.6000	4.6000	-24.590%	4	37	-26.957%
2025-03-11	6.1000	6.1000	6.1000	6.1000	-16.438%	5	37	-44.918%
2025-03-10	6.9000	7.3000	6.9000	7.3000	-37.069%	16	32	-53.973%
2025-03-05	11.6000	11.6000	11.6000	11.6000	+12.621%	5	25	-71.034%
2025-03-04	10.3000	10.3000	10.3000	10.3000	-24.265%	5	15	-67.379%
2025-02-25	13.6000	13.6000	13.6000	13.6000	-2.857%	3	15	-75.294%
2025-02-21	14.0000	14.0000	14.0000	14.0000	-8.497%	4	15	-76.000%
2025-02-20	15.8000	15.8000	15.3000	15.3000	-11.561%	4	13	-78.039%
2025-02-03	17.3000	17.3000	17.3000	17.3000	+17.847%	2	10	-80.578%
2024-12-19	14.0500	14.6800	14.0500	14.6800	-1.937%	2	8	-77.112%
2024-12-09	14.9700	14.9700	14.9700	14.9700	0.000%	6	6	-77.555%