Dark

UAL20270115C145
UAL Jan 15 2027 145.00 Call (UAL270115C00145000)
option OPRA

EOD

Sep 11, 2026

2.72+36.000%(+0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.7200	2.7200	2.7200	2.7200	+36.000%	6	1,450	0.000%
2026-09-01	2.0000	2.0000	2.0000	2.0000	-55.654%	10	1,444	+36.000%
2026-08-24	4.1000	4.5100	4.0000	4.5100	+15.641%	6	1,434	-39.690%
2026-08-21	3.9000	3.9000	3.9000	3.9000	+9.859%	1	1,429	-30.256%
2026-08-20	3.9300	3.9300	3.5500	3.5500	-26.501%	4	1,428	-23.380%
2026-08-19	5.5000	5.5000	4.8300	4.8300	-15.114%	7	1,425	-43.685%
2026-08-18	5.9500	5.9500	5.6400	5.6900	-25.132%	30	1,423	-52.197%
2026-08-17	7.4000	7.6000	7.4000	7.6000	-12.644%	6	1,414	-64.211%
2026-08-12	8.6500	8.7000	8.6500	8.7000	-3.333%	3	1,414	-68.736%
2026-08-11	8.5500	9.0000	8.5500	9.0000	-5.263%	2	1,414	-69.778%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-12.037%	100	1,414	-71.368%
2026-08-07	10.9000	10.9000	10.8000	10.8000	-14.625%	2	1,410	-74.815%
2026-08-06	12.9000	12.9000	12.6500	12.6500	-7.326%	2	1,410	-78.498%
2026-08-05	14.4500	14.4500	13.6500	13.6500	+37.186%	18	1,410	-80.073%
2026-07-29	9.9500	9.9500	9.9500	9.9500	-4.327%	2	1,392	-72.663%
2026-07-28	9.7500	10.4000	9.7500	10.4000	+62.500%	9	1,394	-73.846%
2026-07-23	6.4000	6.4000	6.4000	6.4000	-8.046%	2	1,394	-57.500%
2026-07-22	6.9600	6.9600	6.9600	6.9600	-13.000%	1	1,395	-60.920%
2026-07-16	7.7400	8.0000	7.7400	8.0000	-14.894%	102	1,394	-66.000%
2026-07-15	9.4000	9.4000	9.4000	9.4000	+1.075%	3	1,392	-71.064%
2026-07-14	9.3000	9.3000	9.3000	9.3000	-3.627%	4	1,389	-70.753%
2026-07-13	10.7000	10.7000	9.6300	9.6500	-30.325%	301	1,385	-71.813%
2026-07-09	13.8500	13.8500	13.8500	13.8500	-21.574%	3	1,374	-80.361%
2026-07-01	17.8000	18.1000	17.6000	17.6600	-5.207%	601	1,371	-84.598%
2026-06-30	18.6300	18.6300	18.6300	18.6300	-0.161%	200	771	-85.400%
2026-06-26	18.5500	18.6600	18.5500	18.6600	+3.380%	2	723	-85.423%
2026-06-25	18.5000	18.5000	18.0500	18.0500	+62.613%	6	723	-84.931%
2026-06-23	10.9500	11.1000	10.8000	11.1000	+10.448%	205	718	-75.495%
2026-06-22	10.0500	10.0500	10.0500	10.0500	-1.471%	4	567	-72.935%
2026-06-18	10.4800	10.4800	10.2000	10.2000	+4.615%	2	569	-73.333%
2026-06-17	9.6000	9.7500	9.6000	9.7500	-5.706%	19	569	-72.103%
2026-06-16	10.8500	10.8500	10.3400	10.3400	+39.730%	5	569	-73.694%
2026-06-02	7.4000	7.4500	7.4000	7.4000	-30.647%	59	568	-63.243%
2026-05-29	10.0000	10.6700	10.0000	10.6700	+62.901%	53	518	-74.508%
2026-05-26	6.5500	6.5500	6.5500	6.5500	+43.956%	1	485	-58.473%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+28.169%	1	484	-40.220%
2026-05-18	3.3500	3.5500	3.3500	3.5500	-1.389%	2	484	-23.380%
2026-05-15	3.8000	3.8000	3.6000	3.6000	-17.241%	80	484	-24.444%
2026-05-13	4.2500	4.3500	4.2500	4.3500	+5.839%	3	409	-37.471%
2026-05-12	4.1100	4.1100	4.1100	4.1100	-25.946%	10	406	-33.820%
2026-05-08	5.5500	5.5500	5.5500	5.5500	-9.462%	1	406	-50.991%
2026-05-07	6.1500	6.2500	6.1300	6.1300	+17.208%	4	405	-55.628%
2026-05-06	5.2100	5.2300	5.1000	5.2300	+37.632%	4	405	-47.992%
2026-05-04	3.7500	3.9500	3.7500	3.8000	+15.152%	6	404	-28.421%
2026-04-30	3.5000	3.5000	3.3000	3.3000	+6.452%	2	405	-17.576%
2026-04-29	3.3000	3.3000	2.9900	3.1000	-8.824%	12	404	-12.258%
2026-04-28	3.5000	3.5000	3.4000	3.4000	-15.423%	4	401	-20.000%
2026-04-24	4.0200	4.0200	4.0200	4.0200	+0.500%	1	397	-32.338%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+8.108%	5	398	-32.000%
2026-04-22	4.2000	4.2000	3.7000	3.7000	-29.524%	3	395	-26.486%
2026-04-21	5.6500	5.6500	5.2000	5.2500	-7.080%	9	383	-48.190%
2026-04-20	5.6500	5.7000	5.4500	5.6500	-10.032%	22	383	-51.858%
2026-04-17	6.2800	6.2800	6.2800	6.2800	+55.062%	2	374	-56.688%
2026-04-07	4.0500	4.0500	4.0500	4.0500	-17.683%	5	372	-32.840%
2026-04-02	4.7000	4.9200	4.7000	4.9200	+0.408%	10	372	-44.715%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-9.259%	24	372	-44.490%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-5.097%	1	372	-49.630%
2026-03-10	5.6900	5.6900	5.6900	5.6900	+35.476%	1	372	-52.197%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-23.497%	5	371	-35.238%
2026-03-06	5.0700	5.4900	5.0700	5.4900	-12.019%	26	371	-50.455%
2026-03-05	6.2400	6.2400	6.2400	6.2400	-10.857%	1	369	-56.410%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-6.667%	11	368	-61.143%
2026-03-02	7.5000	7.5000	7.5000	7.5000	-37.500%	20	368	-63.733%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+42.857%	10	349	-77.333%
2026-02-03	9.2000	9.2000	8.4000	8.4000	-30.000%	9	339	-67.619%
2026-01-13	12.0000	12.2000	12.0000	12.0000	-2.834%	7	336	-77.333%
2026-01-09	12.4500	12.4500	12.3500	12.3500	+1.730%	48	335	-77.976%
2026-01-07	12.5000	12.5700	12.1400	12.1400	+5.108%	6	293	-77.595%
2026-01-06	11.5500	11.5500	11.5500	11.5500	-1.869%	8	288	-76.450%
2026-01-05	11.9600	11.9600	11.7700	11.7700	+7.000%	18	283	-76.890%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+4.762%	10	283	-75.273%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-6.667%	1	272	-74.095%
2025-12-23	11.2500	11.2500	11.2500	11.2500	-10.359%	5	272	-75.822%
2025-12-22	12.6500	12.6500	12.4000	12.5500	+3.292%	107	272	-78.327%
2025-12-19	12.1500	12.1500	12.1500	12.1500	+24.615%	1	228	-77.613%
2025-12-15	9.6000	9.7500	9.6000	9.7500	+31.225%	2	227	-72.103%
2025-10-28	7.4300	7.4600	7.4300	7.4300	-22.199%	31	227	-63.392%
2025-10-15	9.5500	9.5500	9.5500	9.5500	+28.533%	14	227	-71.518%
2025-10-08	7.4300	7.4300	7.4300	7.4300	+12.236%	1	241	-63.392%
2025-10-07	6.6200	6.6800	6.5500	6.6200	-26.689%	31	241	-58.912%
2025-09-16	9.0300	9.0300	9.0300	9.0300	-10.149%	14	241	-69.878%
2025-08-26	10.0500	10.0500	10.0500	10.0500	+23.313%	1	227	-72.935%
2025-08-13	8.1500	8.1500	8.1500	8.1500	+21.824%	1	227	-66.626%
2025-07-24	6.4600	6.6900	6.4600	6.6900	+9.493%	2	228	-59.342%
2025-07-21	6.1100	6.1100	6.1100	6.1100	-5.271%	1	228	-55.483%
2025-07-18	6.4000	6.4500	6.4000	6.4500	+3.035%	220	227	-57.829%
2025-07-14	6.2300	6.2600	6.2300	6.2600	-4.427%	2	9	-56.550%
2025-07-10	5.9500	6.5500	5.9500	6.5500	+42.702%	2	8	-58.473%
2025-06-24	4.5900	4.5900	4.5900	4.5900	+16.203%	1	10	-40.741%
2025-06-20	3.7500	3.9500	3.7500	3.9500	-9.195%	4	11	-31.139%
2025-06-17	4.1500	4.3500	4.1500	4.3500	+17.568%	2	11	-37.471%
2025-06-13	3.7000	3.7000	3.7000	3.7000	-16.854%	2	11	-26.486%
2025-06-12	4.1500	4.4500	4.1500	4.4500	+28.986%	8	12	-38.876%
2025-04-30	3.3500	3.4500	3.3500	3.4500	-5.479%	2	15	-21.159%
2025-04-25	3.4500	3.6500	3.4500	3.6500	+9.610%	4	15	-25.479%
2025-04-16	3.3300	3.3300	3.3300	3.3300	+14.828%	1	15	-18.318%
2025-04-07	2.9000	2.9000	2.9000	2.9000	-51.827%	1	15	-6.207%
2025-03-10	6.0200	6.0200	6.0200	6.0200	-9.745%	1	15	-54.817%
2025-03-07	7.3000	7.3000	6.6700	6.6700	-27.892%	4	14	-59.220%
2025-03-04	9.2500	9.2500	9.2500	9.2500	-23.554%	7	12	-70.595%
2025-02-27	12.1000	12.1000	12.1000	12.1000	-20.447%	1	5	-77.521%
2025-02-20	15.2100	15.2100	15.2100	15.2100	-12.081%	1	4	-82.117%
2025-02-19	17.7600	17.7600	17.3000	17.3000	+24.550%	2	3	-84.277%
2025-02-13	13.8900	13.8900	13.8900	13.8900	0.000%	1	1	-80.418%