Dark

UAL20270115C160
UAL Jan 15 2027 160.00 Call (UAL270115C00160000)
option OPRA

EOD

Sep 10, 2026

1.06-11.667%(-0.14)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0900	1.1700	1.0600	1.0600	-11.667%	48	1,041	0.000%
2026-09-03	1.3100	1.3100	1.2000	1.2000	+20.000%	53	1,062	-11.667%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-58.848%	30	1,062	+6.000%
2026-08-25	2.4500	2.5000	2.4300	2.4300	+27.895%	4	1,092	-56.379%
2026-08-20	2.1400	2.1400	1.9000	1.9000	-29.630%	12	1,091	-44.211%
2026-08-19	2.7000	2.7100	2.7000	2.7000	-16.923%	31	1,094	-60.741%
2026-08-18	3.4100	3.4100	3.2500	3.2500	-33.673%	4	1,084	-67.385%
2026-08-14	5.0500	5.0500	4.9000	4.9000	-10.092%	3	1,084	-78.367%
2026-08-13	5.4500	5.4500	5.4500	5.4500	+5.620%	1	1,086	-80.550%
2026-08-12	5.3000	5.3500	4.9000	5.1600	-9.474%	49	1,086	-79.457%
2026-08-11	5.3000	5.8000	5.1500	5.7000	+1.968%	24	1,083	-81.404%
2026-08-10	5.9000	5.9000	5.4500	5.5900	-20.257%	8	1,068	-81.038%
2026-08-07	7.2000	7.2000	6.5000	7.0100	-2.368%	48	1,067	-84.879%
2026-08-06	8.3500	8.3500	7.1800	7.1800	-20.222%	17	1,049	-85.237%
2026-08-05	9.1000	9.1000	9.0000	9.0000	-0.111%	10	1,049	-88.222%
2026-08-04	9.1400	9.2000	9.0000	9.0100	+15.810%	24	1,041	-88.235%
2026-08-03	7.6000	7.7800	7.6000	7.7800	+37.699%	6	1,018	-86.375%
2026-07-31	5.6500	5.6500	5.6500	5.6500	+7.619%	2	1,017	-81.239%
2026-07-27	5.2500	5.2500	5.2500	5.2500	+2.539%	6	1,017	-79.810%
2026-07-24	5.4500	5.7200	5.1000	5.1200	+31.282%	23	1,011	-79.297%
2026-07-23	3.8000	3.9000	3.8000	3.9000	-19.588%	21	999	-72.821%
2026-07-21	5.2500	5.2500	4.8500	4.8500	-7.619%	15	1,003	-78.144%
2026-07-20	4.7000	5.2500	4.7000	5.2500	+17.450%	6	1,013	-79.810%
2026-07-17	4.7500	4.7500	4.4700	4.4700	-8.776%	5	1,019	-76.286%
2026-07-16	4.7700	4.9000	4.7700	4.9000	-19.804%	3	1,016	-78.367%
2026-07-15	6.0000	6.1100	6.0000	6.1100	-36.880%	3	1,018	-82.651%
2026-07-09	9.6800	9.6800	9.6800	9.6800	+35.955%	3	1,020	-89.050%
2026-07-08	7.9700	7.9700	7.0000	7.1200	-31.538%	22	1,017	-85.112%
2026-07-07	10.4000	10.4000	10.4000	10.4000	-6.475%	2	1,017	-89.808%
2026-07-06	11.1200	11.1200	11.1200	11.1200	-2.026%	10	1,017	-90.468%
2026-07-02	11.3500	11.3500	11.3500	11.3500	-13.425%	2	1,007	-90.661%
2026-06-30	11.7500	13.1100	11.7500	13.1100	+2.422%	2	1,007	-91.915%
2026-06-26	12.8000	12.8000	12.8000	12.8000	+6.136%	5	1,005	-91.719%
2026-06-25	12.5000	13.0000	12.0600	12.0600	+14.857%	527	1,000	-91.211%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+46.853%	1	584	-89.905%
2026-06-23	7.2000	7.2000	7.1500	7.1500	+8.333%	11	583	-85.175%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+6.452%	1	572	-83.939%
2026-06-17	6.7700	6.7700	6.2000	6.2000	-10.791%	12	570	-82.903%
2026-06-16	7.3500	7.3500	6.7000	6.9500	-2.113%	52	570	-84.748%
2026-06-15	7.6000	7.6000	7.1000	7.1000	+8.896%	5	569	-85.070%
2026-06-12	5.9700	6.5200	5.9700	6.5200	+71.579%	12	569	-83.742%
2026-06-10	3.9600	3.9600	3.8000	3.8000	-3.797%	15	569	-72.105%
2026-06-04	4.1000	4.1000	3.9500	3.9500	-7.059%	27	568	-73.165%
2026-06-03	4.5000	4.5000	4.2500	4.2500	-24.779%	37	568	-75.059%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-4.237%	1	534	-81.239%
2026-06-01	5.7000	5.9000	5.5500	5.9000	-6.349%	26	534	-82.034%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+84.211%	1	515	-83.175%
2026-05-21	3.0100	3.4200	2.9200	3.4200	+27.612%	22	514	-69.006%
2026-05-20	2.6800	2.6800	2.6800	2.6800	+18.062%	15	514	-60.448%
2026-05-18	2.2700	2.2700	2.2700	2.2700	-14.981%	1	492	-53.304%
2026-05-12	2.6600	2.6700	2.6500	2.6700	-34.878%	5	492	-60.300%
2026-05-07	4.1000	4.1000	4.0500	4.1000	+26.154%	6	487	-74.146%
2026-05-06	3.2500	3.2500	3.2500	3.2500	+25.483%	1	484	-67.385%
2026-05-04	2.4000	2.6400	2.3800	2.5900	+12.609%	62	483	-59.073%
2026-05-01	2.4700	2.5500	2.2400	2.3000	+8.491%	62	484	-53.913%
2026-04-30	2.3400	2.3800	2.1200	2.1200	+11.579%	24	484	-50.000%
2026-04-29	2.0800	2.0800	1.9000	1.9000	-10.798%	6	484	-44.211%
2026-04-28	2.3300	2.3500	2.1300	2.1300	-11.983%	4	484	-50.235%
2026-04-27	2.4400	2.4900	2.3300	2.4200	-10.370%	32	484	-56.198%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-18.182%	1	482	-60.741%
2026-04-21	3.7000	3.7500	3.3000	3.3000	-10.811%	6	480	-67.879%
2026-04-20	3.8000	3.8000	3.6000	3.7000	-12.322%	9	480	-71.351%
2026-04-17	4.6700	4.6700	4.2200	4.2200	+4.198%	5	479	-74.882%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+8.000%	1	475	-73.827%
2026-04-01	3.8000	3.8000	3.7500	3.7500	+27.119%	100	475	-71.733%
2026-03-31	3.0000	3.0000	2.9500	2.9500	-1.667%	12	524	-64.068%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-20.000%	10	530	-64.667%
2026-03-24	3.6000	3.7500	3.6000	3.7500	-6.250%	100	530	-71.733%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+28.205%	10	470	-73.500%
2026-03-12	3.1200	3.1200	3.1200	3.1200	-24.819%	2	460	-66.026%
2026-03-05	4.3400	4.4000	4.1500	4.1500	-20.192%	22	458	-74.458%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-16.129%	15	438	-79.615%
2026-02-27	6.2500	6.3000	6.2000	6.2000	-21.816%	18	424	-82.903%
2026-02-25	8.0000	8.0000	7.9300	7.9300	+4.342%	20	401	-86.633%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-1.935%	2	401	-86.053%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-13.408%	2	401	-86.323%
2026-02-10	8.9500	8.9500	8.9500	8.9500	+40.945%	1	399	-88.156%
2026-02-03	6.3500	6.3500	6.3500	6.3500	+32.292%	3	398	-83.307%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-4.950%	1	399	-77.917%
2026-01-27	5.0500	5.0500	5.0500	5.0500	-16.529%	100	399	-79.010%
2026-01-23	6.0500	6.0500	6.0500	6.0500	-31.250%	1	391	-82.479%
2026-01-16	8.6500	8.8500	8.6500	8.8000	+2.326%	21	381	-87.955%
2025-12-17	8.6000	8.6000	8.6000	8.6000	+16.216%	1	381	-87.674%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+7.246%	2	380	-85.676%
2025-12-05	6.9500	6.9500	6.9000	6.9000	-2.128%	2	382	-84.638%
2025-12-02	7.0000	7.0500	7.0000	7.0500	+46.875%	3	382	-84.965%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-13.824%	2	383	-77.917%
2025-11-10	5.8000	5.8000	5.5700	5.5700	+8.155%	3	381	-80.969%
2025-11-04	5.1500	5.1500	5.1500	5.1500	-11.966%	1	380	-79.417%
2025-10-22	5.8500	5.8500	5.8500	5.8500	-0.847%	1	381	-81.880%
2025-10-16	5.9000	5.9000	5.9000	5.9000	-16.901%	1	381	-82.034%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+21.368%	1	380	-85.070%
2025-08-12	5.7500	5.8500	5.7500	5.8500	+20.370%	2	380	-81.880%
2025-07-18	4.8600	4.8600	4.8600	4.8600	+11.724%	1	382	-78.189%
2025-07-16	4.4000	4.4000	4.3500	4.3500	-20.909%	2	382	-75.632%
2025-07-10	4.7500	5.5000	4.7500	5.5000	+64.179%	9	381	-80.727%
2025-07-08	3.3500	3.3500	3.3500	3.3500	+45.652%	60	388	-68.358%
2025-06-23	2.3000	2.3000	2.3000	2.3000	-11.538%	1	411	-53.913%
2025-06-13	3.0000	3.0000	2.6000	2.6000	-25.714%	98	411	-59.231%
2025-05-28	3.3500	3.5000	3.3500	3.5000	-6.667%	2	410	-69.714%
2025-05-27	3.5000	3.7500	3.5000	3.7500	+4.167%	2	410	-71.733%
2025-05-20	3.4000	3.6000	3.4000	3.6000	-7.692%	2	410	-70.556%
2025-05-12	3.9300	3.9300	3.9000	3.9000	+41.818%	234	410	-72.821%
2025-05-01	2.5500	2.7500	2.5500	2.7500	-19.118%	2	211	-61.455%
2025-04-09	2.0400	3.4000	1.8900	3.4000	+94.286%	213	211	-68.824%
2025-04-07	1.7500	1.7500	1.7500	1.7500	-19.725%	1	160	-39.429%
2025-04-04	1.4000	2.1800	1.4000	2.1800	-0.909%	10	160	-51.376%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-36.416%	5	156	-51.818%
2025-04-02	3.0800	3.4600	3.0800	3.4600	+28.148%	9	151	-69.364%
2025-04-01	2.5000	2.7000	2.4000	2.7000	-11.475%	23	159	-60.741%
2025-03-31	2.9300	3.0500	2.9300	3.0500	0.000%	2	154	-65.246%
2025-03-28	3.0500	3.0500	3.0500	3.0500	-30.682%	2	154	-65.246%
2025-03-24	4.2500	4.4000	4.1400	4.4000	+17.962%	46	154	-75.909%
2025-03-21	3.7400	3.7600	3.7300	3.7300	+5.070%	132	192	-71.582%
2025-03-19	3.5500	3.5500	3.5500	3.5500	-39.728%	10	214	-70.141%
2025-03-07	5.8900	5.8900	5.8900	5.8900	-25.443%	48	214	-82.003%
2025-03-06	7.9000	7.9000	7.9000	7.9000	+1.935%	6	190	-86.582%
2025-03-05	7.7500	7.7500	7.7400	7.7500	+15.672%	100	190	-86.323%
2025-03-04	6.7000	6.7000	6.7000	6.7000	-33.000%	88	90	-84.179%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-11.269%	1	3	-89.400%
2025-02-11	11.2700	11.2700	11.2700	11.2700	-13.308%	1	3	-90.594%
2025-02-04	13.0000	13.0000	13.0000	13.0000	-1.141%	1	2	-91.846%
2025-01-27	13.1500	13.1500	13.1500	13.1500	0.000%	1	1	-91.939%