Dark

UAL20270115C165
UAL Jan 15 2027 165.00 Call (UAL270115C00165000)
option OPRA

EOD

Sep 11, 2026

1.08+36.709%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.0800	1.0800	1.0800	1.0800	+36.709%	1	938	0.000%
2026-09-10	0.8600	0.8600	0.7900	0.7900	-22.549%	16	938	+36.709%
2026-09-03	1.0200	1.0200	1.0200	1.0200	+20.000%	1	938	+5.882%
2026-09-01	0.8200	0.8500	0.8200	0.8500	-67.557%	3	938	+27.059%
2026-08-18	2.6400	2.9700	2.5500	2.6200	-29.189%	31	939	-58.779%
2026-08-17	3.6500	3.7000	3.6500	3.7000	-10.843%	7	936	-70.811%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-6.742%	1	929	-73.976%
2026-08-13	4.4500	4.4500	4.4500	4.4500	+1.136%	1	928	-75.730%
2026-08-12	4.4500	4.4500	4.4000	4.4000	-12.000%	4	927	-75.455%
2026-08-11	4.9000	5.0000	4.6000	5.0000	-18.033%	21	924	-78.400%
2026-08-07	6.0500	6.1000	5.5500	6.1000	-21.290%	19	905	-82.295%
2026-08-04	7.7500	7.7500	7.7500	7.7500	+50.485%	1	894	-86.065%
2026-07-30	5.2000	5.2000	5.1500	5.1500	-5.505%	9	894	-79.029%
2026-07-28	5.4500	5.4500	5.4500	5.4500	+21.111%	1	889	-80.183%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+45.161%	1	889	-76.000%
2026-07-23	3.4500	3.4500	3.1000	3.1000	-27.059%	15	888	-65.161%
2026-07-21	4.1000	4.2500	4.1000	4.2500	+2.410%	31	903	-74.588%
2026-07-20	4.1500	4.1500	4.1500	4.1500	-26.808%	2	932	-73.976%
2026-07-15	5.5600	5.6700	5.2000	5.6700	-31.022%	4	932	-80.952%
2026-07-09	8.2200	8.2200	8.2200	8.2200	+33.010%	1	929	-86.861%
2026-07-08	6.0500	6.1800	6.0500	6.1800	-43.818%	6	929	-82.524%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+8.055%	2	928	-90.182%
2026-06-29	10.1800	10.1800	10.1800	10.1800	-7.455%	10	928	-89.391%
2026-06-25	10.1700	11.0000	10.1700	11.0000	+22.222%	3	918	-90.182%
2026-06-24	7.6500	9.0000	7.6500	9.0000	+59.292%	2	919	-88.000%
2026-06-17	5.5000	5.6500	5.5000	5.6500	-4.237%	8	910	-80.885%
2026-06-16	6.3500	6.3500	5.9000	5.9000	-4.839%	13	910	-81.695%
2026-06-15	6.6500	6.6500	6.2000	6.2000	+9.735%	37	869	-82.581%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+92.177%	20	869	-80.885%
2026-06-10	2.9400	2.9400	2.9400	2.9400	-17.183%	2	869	-63.265%
2026-06-03	3.9500	3.9500	3.5000	3.5500	-38.261%	60	871	-69.577%
2026-06-02	5.7500	5.7500	5.7500	5.7500	+17.347%	2	838	-81.217%
2026-06-01	5.0000	5.1500	4.7500	4.9000	-20.325%	26	836	-77.959%
2026-05-29	6.1500	6.1500	6.1500	6.1500	+2.500%	1	816	-82.439%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+76.471%	3	815	-82.000%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+61.137%	1	815	-68.235%
2026-05-04	2.0800	2.2400	2.0800	2.1100	+6.030%	8	816	-48.815%
2026-05-01	2.1300	2.3200	1.9800	1.9900	+7.568%	12	815	-45.729%
2026-04-30	1.8800	1.9400	1.8000	1.8500	+14.907%	22	815	-41.622%
2026-04-29	1.8100	1.8300	1.6100	1.6100	-11.538%	6	813	-32.919%
2026-04-28	2.0400	2.0400	1.8200	1.8200	-11.220%	4	813	-40.659%
2026-04-27	2.0200	2.1300	2.0000	2.0500	-7.658%	16	813	-47.317%
2026-04-22	2.2200	2.2200	2.2200	2.2200	-21.831%	1	813	-51.351%
2026-04-21	3.0000	3.2000	2.8400	2.8400	-12.615%	4	808	-61.972%
2026-04-20	3.1000	3.2500	3.1000	3.2500	-24.419%	3	808	-66.769%
2026-04-17	3.8300	4.3000	3.8300	4.3000	+72.000%	2	805	-74.884%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-39.024%	1	807	-56.800%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+68.724%	1	806	-73.659%
2026-04-07	2.4300	2.4300	2.4300	2.4300	-19.269%	1	807	-55.556%
2026-04-02	3.0100	3.0100	3.0100	3.0100	+31.441%	11	808	-64.120%
2026-03-30	2.2800	2.2900	2.2700	2.2900	-27.302%	14	808	-52.838%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-8.696%	100	813	-65.714%
2026-03-24	3.1500	3.4500	3.1500	3.4500	+30.189%	101	813	-68.696%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-8.304%	24	813	-59.245%
2026-03-09	2.7500	2.8900	2.7500	2.8900	-41.020%	2	806	-62.630%
2026-03-03	4.9700	4.9700	4.9000	4.9000	-28.047%	2	805	-77.959%
2026-02-17	6.8000	6.8100	6.8000	6.8100	-1.304%	2	805	-84.141%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-12.879%	1	804	-84.348%
2026-02-10	7.9200	7.9200	7.9200	7.9200	+14.783%	1	804	-86.364%
2026-02-06	5.9200	6.9000	5.9000	6.9000	+25.455%	4	805	-84.348%
2026-02-04	5.6500	5.7000	5.5000	5.5000	+54.062%	76	805	-80.364%
2026-01-30	3.5500	3.5700	3.5500	3.5700	-17.361%	9	778	-69.748%
2026-01-28	4.3200	4.3200	4.3200	4.3200	+5.366%	1	778	-75.000%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-22.642%	1	777	-73.659%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-30.719%	1	778	-79.623%
2026-01-16	7.8000	7.8000	7.6500	7.6500	+24.390%	12	766	-85.882%
2026-01-14	6.1000	6.1500	6.1000	6.1500	-6.818%	76	766	-82.439%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-18.012%	10	824	-83.636%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-1.829%	1	824	-86.584%
2025-12-17	8.2000	8.2000	8.2000	8.2000	+17.143%	1	824	-86.829%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+12.000%	1	824	-84.571%
2025-12-15	6.1500	6.2500	6.1500	6.2500	-6.015%	2	824	-82.720%
2025-12-09	6.5500	6.7000	6.5500	6.6500	-4.317%	90	824	-83.759%
2025-12-03	7.0300	7.0300	6.9300	6.9500	+15.833%	46	829	-84.460%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+8.108%	1	819	-82.000%
2025-11-25	5.0100	5.5500	5.0100	5.5500	+19.099%	2	818	-80.541%
2025-11-24	4.6600	4.6600	4.6000	4.6600	+10.952%	4	818	-76.824%
2025-11-19	4.3000	4.3000	4.2000	4.2000	+13.514%	2	817	-74.286%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-28.571%	1	817	-70.811%
2025-11-13	5.3000	5.3000	5.1800	5.1800	-16.045%	2	817	-79.151%
2025-11-12	6.1700	6.1700	6.1700	6.1700	+12.182%	1	817	-82.496%
2025-11-07	5.3500	5.5000	5.3500	5.5000	+14.583%	2	816	-80.364%
2025-10-22	5.2500	5.2500	4.8000	4.8000	+16.505%	34	816	-77.500%
2025-10-01	4.1200	4.1200	4.1200	4.1200	-3.059%	1	834	-73.786%
2025-09-30	4.0500	4.2500	4.0500	4.2500	-33.176%	2	835	-74.588%
2025-09-19	6.3600	6.3600	6.3600	6.3600	-2.154%	49	835	-83.019%
2025-09-15	6.5000	6.5000	6.5000	6.5000	-14.474%	3	786	-83.385%
2025-09-12	7.7000	7.7000	7.6000	7.6000	-9.524%	33	783	-85.789%
2025-09-11	7.1500	8.4000	7.1500	8.4000	+9.518%	3	761	-87.143%
2025-09-10	7.2000	7.6700	7.2000	7.6700	+3.649%	11	759	-85.919%
2025-09-08	7.4000	7.4000	7.4000	7.4000	0.000%	1	760	-85.405%
2025-09-04	7.4000	7.4000	7.4000	7.4000	+11.278%	1	760	-85.405%
2025-08-27	6.6500	6.6500	6.6500	6.6500	+35.714%	1	760	-83.759%
2025-08-21	4.9000	4.9000	4.9000	4.9000	-22.956%	1	760	-77.959%
2025-08-18	6.1600	6.3600	6.1600	6.3600	+24.706%	3	759	-83.019%
2025-08-12	5.1000	5.1000	5.1000	5.1000	+70.569%	2	758	-78.824%
2025-08-05	2.9900	2.9900	2.9900	2.9900	-25.250%	10	758	-63.880%
2025-07-25	4.0000	4.0000	4.0000	4.0000	+9.589%	1	748	-73.000%
2025-07-15	3.6500	3.6500	3.6500	3.6500	-11.408%	1	749	-70.411%
2025-07-11	4.0600	4.1200	3.9000	4.1200	-5.721%	92	748	-73.786%
2025-07-10	4.3700	4.3700	4.3700	4.3700	+47.138%	1	806	-75.286%
2025-07-08	2.9700	2.9700	2.9700	2.9700	+1.020%	60	806	-63.636%
2025-06-24	2.9400	2.9400	2.9400	2.9400	+28.384%	50	855	-63.265%
2025-06-23	2.2900	2.2900	2.2900	2.2900	-4.583%	1	805	-52.838%
2025-06-20	2.4000	2.4000	2.4000	2.4000	-43.529%	2	804	-55.000%
2025-06-09	4.5000	4.5000	4.2500	4.2500	+18.056%	2	804	-74.588%
2025-06-05	3.4000	3.6000	3.4000	3.6000	+5.882%	2	805	-70.000%
2025-05-27	3.1500	3.4000	3.1500	3.4000	+3.030%	2	805	-68.235%
2025-05-19	3.1500	3.3000	3.1500	3.3000	-4.348%	2	805	-67.273%
2025-05-12	3.9000	3.9000	3.4500	3.4500	-2.817%	713	805	-68.696%
2025-05-09	3.6400	3.6400	3.5500	3.5500	-14.458%	4	464	-69.577%
2025-05-08	3.9500	4.2100	3.9500	4.1500	+73.640%	150	465	-73.976%
2025-04-15	2.4500	2.4500	2.3300	2.3900	+15.459%	320	565	-54.812%
2025-04-07	2.0700	2.0700	2.0700	2.0700	+11.892%	1	773	-47.826%
2025-04-04	1.8500	1.8500	1.8500	1.8500	-8.867%	2	774	-41.622%
2025-04-03	2.0300	2.0300	2.0300	2.0300	-6.452%	1	774	-46.798%
2025-04-01	2.1700	2.1700	2.1700	2.1700	-21.091%	50	774	-50.230%
2025-03-28	2.7500	2.7500	2.7500	2.7500	-32.927%	2	724	-60.727%
2025-03-25	4.2000	4.3000	4.1000	4.1000	-3.529%	228	725	-73.659%
2025-03-24	3.5400	4.2500	3.5200	4.2500	+36.656%	264	837	-74.588%
2025-03-20	3.1100	3.1100	3.1100	3.1100	+14.338%	48	921	-65.273%
2025-03-13	2.7200	2.7200	2.7200	2.7200	-35.238%	10	969	-60.294%
2025-03-11	4.0500	4.2000	4.0500	4.2000	-8.696%	108	969	-74.286%
2025-03-10	4.1500	4.6000	4.1500	4.6000	-13.208%	180	877	-76.522%
2025-03-07	4.8300	5.3000	4.7000	5.3000	-17.188%	448	877	-79.623%
2025-03-04	7.1200	7.1800	6.2500	6.4000	-24.528%	96	824	-83.125%
2025-03-03	8.4800	8.4800	8.4800	8.4800	+3.415%	2	827	-87.264%
2025-02-28	8.2500	8.2500	8.2000	8.2000	+0.613%	4	826	-86.829%
2025-02-25	8.1500	8.1500	8.1500	8.1500	-12.366%	1	825	-86.748%
2025-02-21	9.3000	9.3000	9.3000	9.3000	-3.125%	2	825	-88.387%
2025-02-13	9.6000	9.6000	9.6000	9.6000	-8.397%	5	826	-88.750%
2025-02-11	10.4800	10.4800	10.4800	10.4800	-15.416%	1	826	-89.695%
2025-02-04	12.3900	12.3900	12.3900	12.3900	+1.143%	2	826	-91.283%
2025-01-31	12.2500	12.2500	12.2500	12.2500	+5.150%	2	825	-91.184%
2025-01-28	11.7000	11.7000	11.6500	11.6500	-3.719%	2	825	-90.730%
2025-01-27	12.7200	12.7200	12.1000	12.1000	+2.542%	64	825	-91.074%
2025-01-24	11.8500	11.8500	11.8000	11.8000	+3.057%	22	852	-90.847%
2025-01-23	11.8500	11.8500	11.3000	11.4500	-13.910%	67	841	-90.568%
2025-01-22	15.4000	15.4000	13.3000	13.3000	-2.564%	785	786	-91.880%
2025-01-21	14.4500	14.4500	13.6500	13.6500	-2.985%	5	8	-92.088%
2025-01-17	14.0900	14.1000	14.0700	14.0700	-4.286%	12	1	-92.324%
2025-01-14	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-92.653%