Dark

UAL20270115C150
UAL Jan 15 2027 150.00 Call (UAL270115C00150000)
option OPRA

EOD

Sep 11, 2026

2.06+25.610%(+0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.0600	2.1000	2.0000	2.0600	+25.610%	11	1,468	0.000%
2026-09-10	1.7200	1.7200	1.6400	1.6400	-5.202%	18	1,461	+25.610%
2026-09-09	1.7300	1.7300	1.7300	1.7300	-18.396%	2	1,463	+19.075%
2026-09-03	2.1200	2.1200	2.1200	2.1200	+0.952%	2	1,463	-2.830%
2026-09-02	2.0100	2.1000	2.0100	2.1000	+36.364%	3	1,463	-1.905%
2026-09-01	1.7800	1.7800	1.5200	1.5400	-27.700%	19	1,462	+33.766%
2026-08-31	2.2100	2.2100	2.1300	2.1300	-20.522%	5	1,459	-3.286%
2026-08-28	2.9700	2.9700	2.5400	2.6800	-18.043%	12	1,463	-23.134%
2026-08-27	3.4500	3.4500	3.2700	3.2700	-17.215%	4	1,467	-37.003%
2026-08-26	4.2000	4.2500	3.9500	3.9500	-1.496%	8	1,469	-47.848%
2026-08-25	3.7500	4.0100	3.7500	4.0100	+17.941%	12	1,468	-48.628%
2026-08-24	3.4000	3.4000	3.4000	3.4000	+6.250%	2	1,476	-39.412%
2026-08-20	3.1500	3.2600	3.0500	3.2000	-9.859%	93	1,478	-35.625%
2026-08-19	4.5000	4.5500	3.5500	3.5500	-31.731%	8	1,519	-41.972%
2026-08-18	5.2000	5.2000	5.2000	5.2000	-18.750%	1	1,522	-60.385%
2026-08-17	6.3000	6.4000	6.2500	6.4000	-7.914%	12	1,522	-67.813%
2026-08-14	6.9300	6.9500	6.9300	6.9500	-7.947%	2	1,510	-70.360%
2026-08-13	8.0500	8.0500	7.5500	7.5500	+3.851%	305	1,511	-72.715%
2026-08-12	7.0500	7.2700	7.0500	7.2700	-4.967%	2	1,508	-71.664%
2026-08-10	7.6500	7.6500	7.6500	7.6500	-19.389%	30	1,506	-73.072%
2026-08-07	9.2000	9.4900	8.9500	9.4900	-5.100%	19	1,476	-78.293%
2026-08-06	10.4000	10.4000	10.0000	10.0000	-17.012%	112	1,471	-79.400%
2026-08-05	12.2800	12.2800	12.0500	12.0500	-0.823%	2	1,391	-82.905%
2026-08-04	11.0000	12.1500	10.7500	12.1500	+20.896%	42	1,391	-83.045%
2026-08-03	10.5000	10.5000	10.0500	10.0500	+24.690%	2	1,355	-79.502%
2026-07-29	8.1000	8.1000	8.0000	8.0600	-8.409%	87	1,356	-74.442%
2026-07-28	8.7500	9.3500	8.7500	8.8000	+11.392%	23	1,270	-76.591%
2026-07-24	7.7500	7.9000	7.4800	7.9000	+42.342%	10	1,269	-73.924%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-8.264%	21	1,270	-62.883%
2026-07-17	6.4000	6.4000	6.0500	6.0500	-9.023%	55	1,270	-65.950%
2026-07-16	6.8000	7.0000	6.6200	6.6500	-20.359%	235	1,265	-69.023%
2026-07-15	8.6000	8.6500	8.3500	8.3500	-4.571%	12	1,127	-75.329%
2026-07-13	9.5000	9.5000	8.5500	8.7500	-29.492%	7	1,124	-76.457%
2026-07-09	12.4100	12.4100	12.4100	12.4100	+31.323%	3	1,122	-83.400%
2026-07-08	9.4500	9.4500	9.4500	9.4500	-40.752%	10	1,119	-78.201%
2026-07-02	15.7500	16.1500	15.7500	15.9500	-2.744%	140	1,158	-87.085%
2026-06-30	16.2000	16.4000	16.1000	16.4000	+7.190%	5	1,158	-87.439%
2026-06-29	15.0700	15.7700	15.0600	15.3000	-8.383%	45	1,157	-86.536%
2026-06-26	16.5000	16.7000	16.5000	16.7000	+12.231%	20	1,129	-87.665%
2026-06-25	14.5000	16.0000	14.5000	14.8800	+16.706%	4	1,109	-86.156%
2026-06-24	11.1000	12.7500	11.1000	12.7500	+37.838%	26	1,106	-83.843%
2026-06-23	9.2500	9.2500	9.2500	9.2500	+2.778%	21	1,088	-77.730%
2026-06-18	9.0000	9.0000	9.0000	9.0000	+7.784%	2	1,088	-77.111%
2026-06-17	8.3500	8.3500	8.3500	8.3500	-8.242%	2	1,088	-75.329%
2026-06-16	9.5500	9.5500	8.8500	9.1000	-4.211%	28	1,088	-77.363%
2026-06-15	10.2800	10.7000	9.5000	9.5000	+35.714%	6	1,082	-78.316%
2026-06-11	5.4000	7.0000	5.1500	7.0000	+25.000%	5	1,082	-70.571%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+10.891%	1	1,080	-63.214%
2026-06-08	5.2000	5.2000	5.0500	5.0500	-9.009%	3	1,079	-59.208%
2026-06-05	5.5500	5.5500	5.5500	5.5500	-6.723%	1	1,076	-62.883%
2026-06-03	5.4900	5.9500	5.4900	5.9500	-8.462%	239	1,075	-65.378%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-12.985%	153	1,155	-68.308%
2026-06-01	7.4700	7.4700	7.4700	7.4700	-15.114%	1	1,069	-72.423%
2026-05-29	9.1500	9.1700	8.8000	8.8000	+6.024%	55	1,070	-76.591%
2026-05-27	8.0000	8.3000	8.0000	8.3000	+43.103%	2	1,048	-75.181%
2026-05-26	5.8000	5.8000	5.8000	5.8000	+23.404%	73	1,048	-64.483%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+22.078%	2	981	-56.170%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-4.938%	1	981	-46.494%
2026-05-20	3.9500	4.2500	3.9500	4.0500	+62.000%	132	981	-49.136%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-18.033%	1	884	-17.600%
2026-05-18	3.0500	3.0500	3.0500	3.0500	-11.594%	1	884	-32.459%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-2.817%	2	884	-40.290%
2026-05-12	3.5500	3.5500	3.5500	3.5500	-23.656%	1	884	-41.972%
2026-05-08	4.6500	4.6500	4.6500	4.6500	-7.000%	1	884	-55.699%
2026-05-07	5.3000	5.3000	5.0000	5.0000	+8.696%	2	885	-58.800%
2026-05-06	4.5000	4.6000	4.5000	4.6000	+38.138%	13	884	-55.217%
2026-05-04	3.3300	3.3300	3.3300	3.3300	+16.842%	1	884	-38.138%
2026-04-30	2.9100	2.9300	2.8000	2.8500	-12.037%	16	883	-27.719%
2026-04-27	3.2500	3.2500	3.2400	3.2400	-1.818%	7	884	-36.420%
2026-04-22	3.2000	3.3000	3.2000	3.3000	-33.333%	2	880	-37.576%
2026-04-21	4.9000	4.9500	4.9000	4.9500	+1.020%	4	882	-58.384%
2026-04-20	4.7500	4.9000	4.7000	4.9000	-11.071%	7	882	-57.959%
2026-04-17	6.2300	6.2300	5.5100	5.5100	+16.737%	2	882	-62.613%
2026-04-08	4.7200	4.7200	4.7200	4.7200	+34.857%	1	882	-56.356%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-36.937%	1	881	-41.143%
2026-03-26	5.5500	5.5500	5.5500	5.5500	+14.433%	20	881	-62.883%
2026-03-25	4.8500	4.8500	4.8500	4.8500	+3.191%	1	901	-57.526%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-7.843%	1	902	-56.170%
2026-03-17	5.1000	5.1000	5.1000	5.1000	0.000%	1	903	-59.608%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-33.766%	1	903	-59.608%
2026-03-04	7.4500	7.7000	7.4500	7.7000	+15.789%	11	902	-73.247%
2026-03-02	6.6500	6.6500	6.6500	6.6500	-18.505%	11	903	-69.023%
2026-02-27	8.1600	8.1600	8.1600	8.1600	-30.612%	14	892	-74.755%
2026-02-26	11.7600	11.7600	11.7600	11.7600	+41.176%	14	899	-82.483%
2026-02-23	8.3300	8.3300	8.3300	8.3300	-1.420%	80	885	-75.270%
2026-02-19	9.2500	9.2500	8.4500	8.4500	-0.471%	10	925	-75.621%
2026-02-13	8.8900	8.8900	8.4800	8.4900	-16.601%	31	920	-75.736%
2026-02-12	10.1800	10.1800	10.1800	10.1800	-4.860%	1	920	-79.764%
2026-02-10	10.7000	10.7000	10.7000	10.7000	+6.362%	2	920	-80.748%
2026-02-09	10.0600	10.0600	10.0600	10.0600	-2.896%	10	920	-79.523%
2026-02-06	10.2100	10.3800	10.2100	10.3600	+26.341%	246	910	-80.116%
2026-02-03	8.0000	8.2000	8.0000	8.2000	+26.154%	16	726	-74.878%
2026-01-28	6.5000	6.5000	6.5000	6.5000	0.000%	10	731	-68.308%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-8.579%	10	721	-68.308%
2026-01-26	7.0700	7.1100	7.0700	7.1100	-23.052%	23	711	-71.027%
2026-01-20	9.2400	9.2400	9.2400	9.2400	-9.500%	1	689	-77.706%
2026-01-15	10.5500	10.5500	10.2100	10.2100	-6.758%	2	688	-79.824%
2026-01-13	10.9000	10.9500	10.8500	10.9500	-0.455%	26	688	-81.187%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-1.345%	5	670	-81.273%
2026-01-06	11.2600	11.2600	11.1500	11.1500	+5.687%	11	665	-81.525%
2026-01-05	10.5500	10.5500	10.5500	10.5500	0.000%	1	665	-80.474%
2025-12-24	10.3700	10.5500	10.3700	10.5500	-7.293%	5	665	-80.474%
2025-12-22	11.3500	11.3800	11.2000	11.3800	+7.358%	57	665	-81.898%
2025-12-19	10.3200	10.6300	10.3200	10.6000	-3.373%	32	614	-80.566%
2025-12-18	11.0000	11.0000	10.9700	10.9700	-4.609%	10	593	-81.222%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+16.515%	1	583	-82.087%
2025-12-16	9.8600	9.8700	9.8600	9.8700	+6.703%	10	582	-79.129%
2025-12-09	9.3000	9.3000	9.2500	9.2500	+12.943%	2	582	-77.730%
2025-11-28	8.3000	8.3000	8.1900	8.1900	+34.043%	10	583	-74.847%
2025-11-21	6.1500	6.3700	6.1100	6.1100	-14.545%	41	573	-66.285%
2025-11-05	7.1500	7.1500	7.1500	7.1500	+5.147%	10	540	-71.189%
2025-10-28	6.8000	6.8000	6.8000	6.8000	-2.857%	10	530	-69.706%
2025-10-27	7.2000	7.2000	7.0000	7.0000	-7.895%	20	547	-70.571%
2025-10-21	7.5000	7.7000	7.5000	7.6000	-3.797%	42	547	-72.895%
2025-10-20	7.5000	7.9100	7.4000	7.9000	+6.326%	50	587	-73.924%
2025-10-17	7.0500	7.4300	7.0500	7.4300	+10.896%	24	610	-72.275%
2025-10-16	8.0000	8.0000	6.7000	6.7000	-4.286%	9	634	-69.254%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-3.315%	1	630	-70.571%
2025-10-13	7.2400	7.2400	7.2400	7.2400	+9.697%	5	631	-71.547%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+10.000%	1	631	-68.788%
2025-10-07	6.4000	6.4000	5.7500	6.0000	+7.335%	406	229	-65.667%
2025-10-03	5.9000	5.9000	5.5900	5.5900	-2.783%	35	229	-63.148%
2025-10-01	5.7500	5.7500	5.7500	5.7500	-5.583%	10	194	-64.174%
2025-09-30	6.4000	6.4500	6.0900	6.0900	-17.703%	32	184	-66.174%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-10.843%	20	164	-72.162%
2025-09-22	8.3000	8.3000	8.3000	8.3000	-12.169%	10	144	-75.181%
2025-09-19	9.3000	9.5000	9.3000	9.4500	-6.436%	31	134	-78.201%
2025-09-10	10.1100	10.1100	10.1000	10.1000	+6.316%	16	105	-79.604%
2025-09-09	9.5000	9.5000	9.5000	9.5000	-5.000%	10	89	-78.316%
2025-09-04	10.0000	10.0000	10.0000	10.0000	+2.041%	4	79	-79.400%
2025-09-03	9.8000	9.8000	9.8000	9.8000	+3.485%	5	76	-78.980%
2025-08-27	9.4700	9.4700	9.4700	9.4700	+5.222%	15	71	-78.247%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+5.882%	1	71	-77.111%
2025-08-22	8.5000	8.5000	8.5000	8.5000	+26.866%	3	71	-75.765%
2025-08-12	6.7000	6.7000	6.7000	6.7000	+67.500%	1	70	-69.254%
2025-08-01	4.0000	4.0000	4.0000	4.0000	-35.484%	1	70	-48.500%
2025-07-18	6.2000	6.2000	6.2000	6.2000	+7.826%	2	69	-66.774%
2025-07-17	6.1000	6.1000	5.7500	5.7500	+8.491%	4	69	-64.174%
2025-07-16	6.0000	6.0000	5.3000	5.3000	+0.189%	3	73	-61.132%
2025-07-15	5.2900	5.2900	5.2900	5.2900	+25.952%	2	70	-61.059%
2025-07-07	4.0000	4.2000	4.0000	4.2000	+2.439%	2	70	-50.952%
2025-07-02	4.0000	4.1000	4.0000	4.1000	+1.235%	2	70	-49.756%
2025-06-30	3.9000	4.0500	3.9000	4.0500	+9.459%	3	70	-49.136%
2025-06-26	3.5500	3.7000	3.5500	3.7000	+2.778%	2	70	-44.324%
2025-06-23	3.1000	3.6000	3.1000	3.6000	+9.091%	10	75	-42.778%
2025-06-18	3.3000	3.3000	3.3000	3.3000	-25.000%	1	71	-37.576%
2025-06-16	4.1500	4.4000	4.1500	4.4000	+11.392%	2	71	-53.182%
2025-06-12	3.9500	3.9500	3.7000	3.9500	-22.549%	7	71	-47.848%
2025-06-04	4.9000	5.1000	4.9000	5.1000	+21.429%	2	73	-59.608%
2025-05-22	4.0000	4.2000	4.0000	4.2000	+29.231%	2	73	-50.952%
2025-04-25	3.1000	3.2500	3.1000	3.2500	-10.959%	4	73	-36.615%
2025-04-16	3.6500	3.6500	3.6500	3.6500	+5.797%	5	74	-43.562%
2025-04-15	3.3500	3.6000	3.2500	3.4500	-14.815%	4	79	-40.290%
2025-04-02	3.8000	4.0500	3.8000	4.0500	+34.551%	64	81	-49.136%
2025-04-01	3.0000	3.0100	3.0000	3.0100	-2.903%	60	145	-31.561%
2025-03-31	2.9000	3.1000	2.9000	3.1000	-27.907%	2	137	-33.548%
2025-03-27	4.3000	4.3000	4.3000	4.3000	-22.939%	5	137	-52.093%
2025-03-24	5.0200	5.7500	5.0200	5.5800	+27.397%	49	137	-63.082%
2025-03-21	4.6500	4.6500	4.3800	4.3800	-2.013%	80	137	-52.968%
2025-03-19	4.7700	4.7700	4.4700	4.4700	-2.826%	3	137	-53.915%
2025-03-17	4.6000	4.6000	4.6000	4.6000	+24.324%	5	140	-55.217%
2025-03-13	3.7000	3.7000	3.7000	3.7000	-33.333%	1	135	-44.324%
2025-03-11	4.9300	5.5500	4.9300	5.5500	-7.500%	13	135	-62.883%
2025-03-10	5.5300	6.0000	5.5300	6.0000	-12.917%	6	139	-65.667%
2025-03-07	7.0000	7.0000	6.1000	6.8900	-30.404%	190	139	-70.102%
2025-03-05	9.2000	9.9000	9.2000	9.9000	+21.472%	3	50	-79.192%
2025-03-04	8.1500	8.1500	8.1500	8.1500	-22.381%	4	48	-74.724%
2025-02-28	10.4500	10.5000	10.4500	10.5000	-5.405%	16	46	-80.381%
2025-02-27	11.1000	11.1000	11.1000	11.1000	-10.915%	1	39	-81.441%
2025-02-13	12.1500	12.4600	12.1500	12.4600	-14.069%	4	35	-83.467%
2025-02-03	14.5000	14.5000	14.5000	14.5000	-0.685%	1	35	-85.793%
2025-01-27	14.6000	14.6000	14.6000	14.6000	-10.154%	1	35	-85.890%
2025-01-15	17.6500	17.6500	16.2500	16.2500	+6.279%	17	34	-87.323%
2025-01-13	16.4300	16.4300	15.2900	15.2900	-15.056%	11	19	-86.527%
2025-01-10	18.5100	18.5100	18.0000	18.0000	+51.388%	12	8	-88.556%
2025-01-03	11.7000	11.8900	11.7000	11.8900	-11.269%	4	5	-82.675%
2024-12-20	13.4000	13.4000	13.3300	13.4000	+3.635%	3	3	-84.627%
2024-12-09	12.9300	12.9300	12.9300	12.9300	0.000%	1	1	-84.068%