Dark

UAL20270115C45
UAL Jan 15 2027 45.00 Call (UAL270115C00045000)
option OPRA

EOD

Sep 10, 2026

60.50-12.026%(-8.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.5000	60.5000	60.5000	60.5000	-12.026%	1	1,343	0.000%
2026-08-21	68.7700	68.7700	68.7700	68.7700	-25.217%	1	1,342	-12.026%
2026-07-01	91.9600	91.9600	91.9600	91.9600	+82.171%	1	1,342	-34.211%
2026-05-05	50.5700	50.5700	50.4800	50.4800	-0.493%	2	1,343	+19.849%
2026-05-01	50.7300	50.7300	50.7300	50.7300	+5.687%	1	1,343	+19.259%
2026-04-30	48.0000	48.0000	48.0000	48.0000	+2.520%	1	1,343	+26.042%
2026-04-29	46.6500	46.8600	46.5200	46.8200	-5.471%	4	1,344	+29.218%
2026-04-27	49.5300	49.5300	49.5300	49.5300	-10.547%	2	1,343	+22.148%
2026-04-14	55.1000	55.3700	55.1000	55.3700	+18.820%	2	1,343	+9.265%
2026-04-07	46.5800	46.6000	46.5800	46.6000	-11.826%	2	1,343	+29.828%
2026-04-01	52.8500	52.8500	52.8500	52.8500	+3.122%	1	1,342	+14.475%
2026-03-26	51.2400	51.3500	50.9000	51.2500	+7.330%	80	1,341	+18.049%
2026-03-19	47.7500	47.7500	47.7500	47.7500	-0.831%	1	1,324	+26.702%
2026-03-16	48.1500	48.1500	48.1500	48.1500	+4.902%	1	1,324	+25.649%
2026-03-13	46.2200	46.2500	45.3500	45.9000	-0.520%	454	1,323	+31.808%
2026-03-12	46.1400	46.1400	46.1400	46.1400	-5.741%	2	1,299	+31.123%
2026-03-11	49.0000	49.0000	48.7300	48.9500	-35.166%	20	1,299	+23.596%
2026-02-18	75.6000	75.7000	75.5000	75.5000	+13.109%	12	1,297	-19.868%
2026-02-13	66.7100	66.8200	66.7100	66.7500	-10.702%	12	1,300	-9.363%
2026-02-10	74.7000	74.7600	74.4600	74.7500	+2.735%	42	1,300	-19.064%
2026-02-09	73.0000	73.0000	72.7600	72.7600	+14.403%	2	1,307	-16.850%
2026-02-05	63.7200	64.2000	63.5200	63.6000	-3.636%	30	1,306	-4.874%
2026-02-04	66.4500	66.4500	65.8800	66.0000	-4.927%	58	1,302	-8.333%
2026-02-03	69.3500	69.4200	69.3500	69.4200	+6.652%	2	1,290	-12.849%
2026-02-02	64.5000	65.3600	64.4000	65.0900	+6.600%	321	1,290	-7.052%
2026-01-29	61.1200	61.1200	61.0600	61.0600	-2.616%	2	1,255	-0.917%
2026-01-28	62.6900	62.8500	62.6900	62.7000	+0.723%	4	1,255	-3.509%
2026-01-27	62.3500	62.3500	62.2500	62.2500	-12.225%	2	1,254	-2.811%
2026-01-22	70.8400	71.2000	70.8000	70.9200	+4.448%	34	1,254	-14.693%
2026-01-21	67.6600	68.1300	67.6600	67.9000	+2.290%	90	1,239	-10.898%
2026-01-20	66.3800	66.3800	66.3800	66.3800	-8.944%	3	1,229	-8.858%
2026-01-12	72.9000	72.9700	72.9000	72.9000	-3.813%	14	1,229	-17.010%
2026-01-07	75.6000	76.0200	75.6000	75.7900	+6.671%	176	1,229	-20.174%
2026-01-02	70.6000	71.2000	70.6000	71.0500	+1.849%	20	1,191	-14.849%
2025-12-30	69.5500	69.9200	69.5000	69.7600	-5.088%	64	1,193	-13.274%
2025-12-22	73.3500	73.6500	73.3500	73.5000	+2.941%	10	1,203	-17.687%
2025-12-19	71.4000	71.6400	71.1500	71.4000	+1.062%	514	1,200	-15.266%
2025-12-18	70.6500	70.7300	70.4000	70.6500	+0.327%	54	1,307	-14.367%
2025-12-17	70.4500	70.8500	70.4200	70.4200	+8.338%	6	1,316	-14.087%
2025-12-12	65.1500	65.6600	64.9000	65.0000	+0.154%	76	1,317	-6.923%
2025-12-09	64.9000	64.9000	64.9000	64.9000	-2.406%	40	1,344	-6.780%
2025-12-03	66.3000	66.5000	66.3000	66.5000	+12.047%	2	1,384	-9.023%
2025-11-26	59.2500	59.3500	59.2500	59.3500	+2.682%	2	1,385	+1.938%
2025-11-25	57.9500	57.9500	57.8000	57.8000	+13.780%	2	1,385	+4.671%
2025-11-21	51.0000	51.1000	50.8000	50.8000	-0.490%	34	1,384	+19.094%
2025-11-20	51.0500	51.1000	51.0500	51.0500	+0.690%	10	1,392	+18.511%
2025-11-19	51.1800	51.3400	50.7000	50.7000	-7.818%	118	1,391	+19.329%
2025-10-08	55.0000	55.0000	55.0000	55.0000	-13.277%	1	1,401	+10.000%
2025-09-15	63.4200	63.4200	63.4200	63.4200	+3.038%	40	1,400	-4.604%
2025-08-19	61.5500	61.5500	61.5500	61.5500	+25.869%	2	1,400	-1.706%
2025-08-06	48.9000	48.9000	48.9000	48.9000	+5.048%	1	1,400	+23.722%
2025-08-05	46.5500	46.5500	46.5500	46.5500	-10.772%	1	1,401	+29.968%
2025-07-28	52.1500	52.1700	52.1500	52.1700	+28.815%	2	1,402	+15.967%
2025-06-25	40.5000	40.5000	40.5000	40.5000	-2.714%	1	1,402	+49.383%
2025-05-12	41.6300	41.6300	41.6300	41.6300	+12.514%	1	1,402	+45.328%
2025-05-02	37.0000	37.0000	37.0000	37.0000	+22.557%	4	1,401	+63.514%
2025-04-14	30.2500	30.2800	30.1000	30.1900	+12.439%	30	1,399	+100.397%
2025-04-03	28.9000	28.9000	26.8500	26.8500	-19.611%	5	1,399	+125.326%
2025-04-02	33.4000	33.4000	33.4000	33.4000	+5.197%	1	1,396	+81.138%
2025-04-01	31.8600	31.8600	31.7400	31.7500	-6.204%	6	1,396	+90.551%
2025-03-28	34.4000	34.5900	33.8500	33.8500	-14.086%	176	1,394	+78.730%
2025-03-27	39.4000	39.4000	39.4000	39.4000	-5.629%	1	1,359	+53.553%
2025-03-24	41.7500	41.7500	41.7500	41.7500	+13.760%	1	1,358	+44.910%
2025-03-20	36.7000	36.7000	36.7000	36.7000	+2.086%	2	1,358	+64.850%
2025-03-12	35.9500	35.9500	35.9500	35.9500	-7.584%	1	1,357	+68.289%
2025-03-11	39.0000	39.0000	38.9000	38.9000	-2.896%	2	1,356	+55.527%
2025-03-10	39.2500	40.0600	39.1000	40.0600	-11.470%	9	1,355	+51.023%
2025-03-07	45.4500	45.4500	45.2500	45.2500	-14.055%	4	1,352	+33.702%
2025-03-06	51.8500	52.6500	51.6500	52.6500	-1.220%	8	1,347	+14.910%
2025-03-05	49.7500	53.3600	49.7500	53.3000	+9.333%	268	1,347	+13.508%
2025-03-04	47.3500	48.8500	46.9500	48.7500	-11.685%	356	1,229	+24.103%
2025-03-03	56.9000	57.4000	55.2000	55.2000	0.000%	128	1,123	+9.601%
2025-02-28	55.6500	55.9000	54.8900	55.2000	-2.646%	336	1,061	+9.601%
2025-02-27	57.5000	57.5000	56.3000	56.7000	-2.494%	30	1,043	+6.702%
2025-02-26	60.1500	60.1500	58.1500	58.1500	-2.840%	5	1,043	+4.041%
2025-02-24	57.3500	60.0000	57.2000	59.8500	-9.797%	40	1,043	+1.086%
2025-02-20	66.3000	66.3500	66.3000	66.3500	+5.737%	2	1,043	-8.817%
2025-02-14	62.7500	62.7500	62.7500	62.7500	+8.190%	2	1,044	-3.586%
2024-12-13	57.7000	58.0000	57.7000	58.0000	+1.204%	4	1,044	+4.310%
2024-11-20	57.3100	57.3100	57.3100	57.3100	+2.339%	1	1,044	+5.566%
2024-11-19	56.0000	56.0000	56.0000	56.0000	+3.131%	1	1,045	+8.036%
2024-11-15	54.0000	54.4500	54.0000	54.3000	+2.919%	140	1,044	+11.418%
2024-11-13	52.7600	52.7600	52.7600	52.7600	+1.559%	30	1,044	+14.670%
2024-11-11	51.8500	52.0000	51.8500	51.9500	+4.738%	22	1,044	+16.458%
2024-11-08	49.6000	49.6000	49.6000	49.6000	+46.226%	4	1,044	+21.976%
2024-10-16	32.8700	34.3300	32.8700	33.9200	+25.630%	1,230	1,044	+78.361%
2024-10-14	27.0000	27.0000	27.0000	27.0000	+7.784%	2	1,201	+124.074%
2024-10-10	25.0700	25.4300	24.5000	25.0500	-8.743%	617	1,203	+141.517%
2024-10-09	27.4500	27.4500	27.4500	27.4500	+16.462%	600	603	+120.401%
2024-10-04	23.5700	23.5700	23.5700	23.5700	-3.678%	2	3	+156.682%
2024-09-27	23.9000	24.4700	23.9000	24.4700	+37.472%	6	2	+147.242%
2024-09-20	17.8000	17.8000	17.8000	17.8000	0.000%	2	1	+239.888%