Dark

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

EOD

Jul 23, 2026

3.90-19.588%(-0.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	3.9000	3.8000	3.9000	-19.588%	21	999	0.000%
2026-07-21	5.2500	5.2500	4.8500	4.8500	-7.619%	15	1,003	-19.588%
2026-07-20	4.7000	5.2500	4.7000	5.2500	+17.450%	6	1,013	-25.714%
2026-07-17	4.7500	4.7500	4.4700	4.4700	-8.776%	5	1,019	-12.752%
2026-07-16	4.7700	4.9000	4.7700	4.9000	-19.804%	3	1,016	-20.408%
2026-07-15	6.0000	6.1100	6.0000	6.1100	-36.880%	3	1,018	-36.170%
2026-07-09	9.6800	9.6800	9.6800	9.6800	+35.955%	3	1,020	-59.711%
2026-07-08	7.9700	7.9700	7.0000	7.1200	-31.538%	22	1,017	-45.225%
2026-07-07	10.4000	10.4000	10.4000	10.4000	-6.475%	2	1,017	-62.500%
2026-07-06	11.1200	11.1200	11.1200	11.1200	-2.026%	10	1,017	-64.928%
2026-07-02	11.3500	11.3500	11.3500	11.3500	-13.425%	2	1,007	-65.639%
2026-06-30	11.7500	13.1100	11.7500	13.1100	+2.422%	2	1,007	-70.252%
2026-06-26	12.8000	12.8000	12.8000	12.8000	+6.136%	5	1,005	-69.531%
2026-06-25	12.5000	13.0000	12.0600	12.0600	+14.857%	527	1,000	-67.662%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+46.853%	1	584	-62.857%
2026-06-23	7.2000	7.2000	7.1500	7.1500	+8.333%	11	583	-45.455%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+6.452%	1	572	-40.909%
2026-06-17	6.7700	6.7700	6.2000	6.2000	-10.791%	12	570	-37.097%
2026-06-16	7.3500	7.3500	6.7000	6.9500	-2.113%	52	570	-43.885%
2026-06-15	7.6000	7.6000	7.1000	7.1000	+8.896%	5	569	-45.070%
2026-06-12	5.9700	6.5200	5.9700	6.5200	+71.579%	12	569	-40.184%
2026-06-10	3.9600	3.9600	3.8000	3.8000	-3.797%	15	569	+2.632%
2026-06-04	4.1000	4.1000	3.9500	3.9500	-7.059%	27	568	-1.266%
2026-06-03	4.5000	4.5000	4.2500	4.2500	-24.779%	37	568	-8.235%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-4.237%	1	534	-30.973%
2026-06-01	5.7000	5.9000	5.5500	5.9000	-6.349%	26	534	-33.898%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+84.211%	1	515	-38.095%
2026-05-21	3.0100	3.4200	2.9200	3.4200	+27.612%	22	514	+14.035%
2026-05-20	2.6800	2.6800	2.6800	2.6800	+18.062%	15	514	+45.522%
2026-05-18	2.2700	2.2700	2.2700	2.2700	-14.981%	1	492	+71.806%
2026-05-12	2.6600	2.6700	2.6500	2.6700	-34.878%	5	492	+46.067%
2026-05-07	4.1000	4.1000	4.0500	4.1000	+26.154%	6	487	-4.878%
2026-05-06	3.2500	3.2500	3.2500	3.2500	+25.483%	1	484	+20.000%
2026-05-04	2.4000	2.6400	2.3800	2.5900	+12.609%	62	483	+50.579%
2026-05-01	2.4700	2.5500	2.2400	2.3000	+8.491%	62	484	+69.565%
2026-04-30	2.3400	2.3800	2.1200	2.1200	+11.579%	24	484	+83.962%
2026-04-29	2.0800	2.0800	1.9000	1.9000	-10.798%	6	484	+105.263%
2026-04-28	2.3300	2.3500	2.1300	2.1300	-11.983%	4	484	+83.099%
2026-04-27	2.4400	2.4900	2.3300	2.4200	-10.370%	32	484	+61.157%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-18.182%	1	482	+44.444%
2026-04-21	3.7000	3.7500	3.3000	3.3000	-10.811%	6	480	+18.182%
2026-04-20	3.8000	3.8000	3.6000	3.7000	-12.322%	9	480	+5.405%
2026-04-17	4.6700	4.6700	4.2200	4.2200	+4.198%	5	479	-7.583%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+8.000%	1	475	-3.704%
2026-04-01	3.8000	3.8000	3.7500	3.7500	+27.119%	100	475	+4.000%
2026-03-31	3.0000	3.0000	2.9500	2.9500	-1.667%	12	524	+32.203%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-20.000%	10	530	+30.000%
2026-03-24	3.6000	3.7500	3.6000	3.7500	-6.250%	100	530	+4.000%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+28.205%	10	470	-2.500%
2026-03-12	3.1200	3.1200	3.1200	3.1200	-24.819%	2	460	+25.000%
2026-03-05	4.3400	4.4000	4.1500	4.1500	-20.192%	22	458	-6.024%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-16.129%	15	438	-25.000%
2026-02-27	6.2500	6.3000	6.2000	6.2000	-21.816%	18	424	-37.097%
2026-02-25	8.0000	8.0000	7.9300	7.9300	+4.342%	20	401	-50.820%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-1.935%	2	401	-48.684%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-13.408%	2	401	-49.677%
2026-02-10	8.9500	8.9500	8.9500	8.9500	+40.945%	1	399	-56.425%
2026-02-03	6.3500	6.3500	6.3500	6.3500	+32.292%	3	398	-38.583%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-4.950%	1	399	-18.750%
2026-01-27	5.0500	5.0500	5.0500	5.0500	-16.529%	100	399	-22.772%
2026-01-23	6.0500	6.0500	6.0500	6.0500	-31.250%	1	391	-35.537%
2026-01-16	8.6500	8.8500	8.6500	8.8000	+2.326%	21	381	-55.682%
2025-12-17	8.6000	8.6000	8.6000	8.6000	+16.216%	1	381	-54.651%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+7.246%	2	380	-47.297%
2025-12-05	6.9500	6.9500	6.9000	6.9000	-2.128%	2	382	-43.478%
2025-12-02	7.0000	7.0500	7.0000	7.0500	+46.875%	3	382	-44.681%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-13.824%	2	383	-18.750%
2025-11-10	5.8000	5.8000	5.5700	5.5700	+8.155%	3	381	-29.982%
2025-11-04	5.1500	5.1500	5.1500	5.1500	-11.966%	1	380	-24.272%
2025-10-22	5.8500	5.8500	5.8500	5.8500	-0.847%	1	381	-33.333%
2025-10-16	5.9000	5.9000	5.9000	5.9000	-16.901%	1	381	-33.898%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+21.368%	1	380	-45.070%
2025-08-12	5.7500	5.8500	5.7500	5.8500	+20.370%	2	380	-33.333%
2025-07-18	4.8600	4.8600	4.8600	4.8600	+11.724%	1	382	-19.753%
2025-07-16	4.4000	4.4000	4.3500	4.3500	-20.909%	2	382	-10.345%
2025-07-10	4.7500	5.5000	4.7500	5.5000	+64.179%	9	381	-29.091%
2025-07-08	3.3500	3.3500	3.3500	3.3500	+45.652%	60	388	+16.418%
2025-06-23	2.3000	2.3000	2.3000	2.3000	-11.538%	1	411	+69.565%
2025-06-13	3.0000	3.0000	2.6000	2.6000	-25.714%	98	411	+50.000%
2025-05-28	3.3500	3.5000	3.3500	3.5000	-6.667%	2	410	+11.429%
2025-05-27	3.5000	3.7500	3.5000	3.7500	+4.167%	2	410	+4.000%
2025-05-20	3.4000	3.6000	3.4000	3.6000	-7.692%	2	410	+8.333%
2025-05-12	3.9300	3.9300	3.9000	3.9000	+41.818%	234	410	0.000%
2025-05-01	2.5500	2.7500	2.5500	2.7500	-19.118%	2	211	+41.818%
2025-04-09	2.0400	3.4000	1.8900	3.4000	+94.286%	213	211	+14.706%
2025-04-07	1.7500	1.7500	1.7500	1.7500	-19.725%	1	160	+122.857%
2025-04-04	1.4000	2.1800	1.4000	2.1800	-0.909%	10	160	+78.899%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-36.416%	5	156	+77.273%
2025-04-02	3.0800	3.4600	3.0800	3.4600	+28.148%	9	151	+12.717%
2025-04-01	2.5000	2.7000	2.4000	2.7000	-11.475%	23	159	+44.444%
2025-03-31	2.9300	3.0500	2.9300	3.0500	0.000%	2	154	+27.869%
2025-03-28	3.0500	3.0500	3.0500	3.0500	-30.682%	2	154	+27.869%
2025-03-24	4.2500	4.4000	4.1400	4.4000	+17.962%	46	154	-11.364%
2025-03-21	3.7400	3.7600	3.7300	3.7300	+5.070%	132	192	+4.558%
2025-03-19	3.5500	3.5500	3.5500	3.5500	-39.728%	10	214	+9.859%
2025-03-07	5.8900	5.8900	5.8900	5.8900	-25.443%	48	214	-33.786%
2025-03-06	7.9000	7.9000	7.9000	7.9000	+1.935%	6	190	-50.633%
2025-03-05	7.7500	7.7500	7.7400	7.7500	+15.672%	100	190	-49.677%
2025-03-04	6.7000	6.7000	6.7000	6.7000	-33.000%	88	90	-41.791%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-11.269%	1	3	-61.000%
2025-02-11	11.2700	11.2700	11.2700	11.2700	-13.308%	1	3	-65.395%
2025-02-04	13.0000	13.0000	13.0000	13.0000	-1.141%	1	2	-70.000%
2025-01-27	13.1500	13.1500	13.1500	13.1500	0.000%	1	1	-70.342%