Dark

UAL20270115C70
UAL Jan 15 2027 70.00 Call (UAL270115C00070000)
option OPRA

Inactive

Jul 16, 2026

50.75-18.605%(-11.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	50.7500	50.7500	50.7500	50.7500	-18.605%	1	454	0.000%
2026-06-24	62.3500	62.3500	62.3500	62.3500	+20.787%	5	455	-18.605%
2026-06-17	51.3300	51.6200	51.3300	51.6200	+25.291%	3	451	-1.685%
2026-06-03	41.2000	41.2000	41.2000	41.2000	-11.417%	1	451	+23.180%
2026-06-02	46.5100	46.5100	46.5100	46.5100	-5.812%	1	450	+9.116%
2026-05-28	49.2000	49.3900	49.2000	49.3800	+37.281%	4	449	+2.774%
2026-05-21	34.7500	35.9700	34.7500	35.9700	+32.243%	12	449	+41.090%
2026-05-19	27.2000	27.2000	27.2000	27.2000	-13.486%	1	449	+86.581%
2026-05-18	31.3000	31.5100	31.2400	31.4400	+0.737%	4	448	+61.419%
2026-05-15	31.2000	31.2100	31.2000	31.2100	-5.079%	2	448	+62.608%
2026-05-14	32.8000	32.8800	32.8000	32.8800	-3.860%	2	447	+54.349%
2026-05-11	34.0000	34.2000	34.0000	34.2000	-4.549%	17	447	+48.392%
2026-05-08	35.7000	35.8500	35.6600	35.8300	+0.533%	6	447	+41.641%
2026-05-06	35.4900	35.6400	35.4900	35.6400	+21.638%	2	448	+42.396%
2026-05-04	29.2000	29.4100	29.2000	29.3000	-3.460%	6	448	+73.208%
2026-05-01	30.4700	30.6900	30.3500	30.3500	+6.866%	4	446	+67.216%
2026-04-30	28.2000	28.4000	28.2000	28.4000	+4.373%	2	446	+78.697%
2026-04-29	27.1400	27.2100	27.1400	27.2100	-5.059%	2	446	+86.512%
2026-04-28	28.5000	28.6600	28.5000	28.6600	-4.752%	2	446	+77.076%
2026-04-27	30.0000	30.0900	30.0000	30.0900	-16.067%	2	446	+68.661%
2026-04-21	35.8000	36.0000	35.7600	35.8500	-1.942%	4	447	+41.562%
2026-04-20	36.5000	36.7000	36.3500	36.5600	-8.600%	12	447	+38.813%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+14.286%	20	449	+26.875%
2026-04-14	34.8800	35.0000	34.8800	35.0000	+22.678%	2	469	+45.000%
2026-04-07	28.5000	28.5300	28.5000	28.5300	-9.886%	2	469	+77.883%
2026-04-02	29.5600	31.6600	29.5600	31.6600	-7.019%	4	469	+60.297%
2026-04-01	33.8500	34.0500	33.8500	34.0500	+21.607%	2	469	+49.046%
2026-03-30	28.0000	28.0000	28.0000	28.0000	-13.873%	20	469	+81.250%
2026-03-26	32.4400	32.5100	32.4300	32.5100	+8.007%	5	469	+56.106%
2026-03-20	30.1000	30.1000	30.1000	30.1000	-10.815%	1	472	+68.605%
2026-03-19	33.7500	33.7500	33.7500	33.7500	+18.421%	10	472	+50.370%
2026-03-12	28.3000	28.5000	28.3000	28.5000	-5.941%	4	482	+78.070%
2026-03-11	30.3000	30.3000	30.3000	30.3000	-11.533%	1	481	+67.492%
2026-03-10	34.2500	34.2500	34.2500	34.2500	+0.469%	1	480	+48.175%
2026-03-05	34.0900	34.0900	34.0900	34.0900	-16.691%	1	481	+48.871%
2026-03-02	40.9200	40.9200	40.9200	40.9200	-5.497%	1	481	+24.022%
2026-02-27	43.5500	43.5500	43.1800	43.3000	-17.837%	256	480	+17.206%
2026-02-26	52.4600	53.0000	52.4600	52.7000	+7.992%	76	396	-3.700%
2026-02-25	48.1900	48.8000	48.1900	48.8000	-9.294%	152	344	+3.996%
2026-02-18	53.7000	53.8000	53.7000	53.8000	-0.370%	2	344	-5.669%
2026-02-11	54.0000	54.0000	54.0000	54.0000	+2.022%	9	345	-6.019%
2026-02-10	52.3500	52.9700	52.2600	52.9300	+2.777%	104	345	-4.119%
2026-02-09	51.1000	51.5300	50.8200	51.5000	+0.862%	134	332	-1.456%
2026-02-06	51.0600	51.0600	51.0600	51.0600	+20.709%	1	292	-0.607%
2026-02-05	43.0000	43.1000	42.2200	42.3000	-6.725%	156	292	+19.976%
2026-02-04	44.0800	45.3500	44.0800	45.3500	+7.797%	2	253	+11.907%
2026-01-28	42.0700	42.0700	42.0700	42.0700	-17.703%	5	254	+20.632%
2026-01-16	51.1200	51.1200	51.1200	51.1200	+6.522%	9	250	-0.724%
2025-12-30	47.9900	47.9900	47.9900	47.9900	-4.020%	1	250	+5.751%
2025-12-26	50.5500	50.5500	50.0000	50.0000	+17.041%	2	249	+1.500%
2025-12-08	42.7200	42.7200	42.7200	42.7200	0.000%	1	249	+18.797%
2025-12-02	41.7000	42.7200	40.5400	42.7200	+24.548%	15	247	+18.797%
2025-11-21	34.7000	34.7000	34.3000	34.3000	+5.215%	4	236	+47.959%
2025-11-04	34.1100	34.1400	32.6000	32.6000	-17.364%	8	236	+55.675%
2025-10-24	39.4500	39.4500	39.4500	39.4500	-6.450%	1	244	+28.644%
2025-10-16	42.1700	42.1700	42.1700	42.1700	-6.289%	4	243	+20.346%
2025-09-19	45.0000	45.0000	45.0000	45.0000	-0.442%	1	243	+12.778%
2025-09-03	46.1700	46.1700	45.2000	45.2000	+4.147%	3	243	+12.279%
2025-09-02	42.5200	43.4000	42.1000	43.4000	+20.556%	10	243	+16.935%
2025-08-12	36.0000	36.0000	36.0000	36.0000	+18.033%	3	244	+40.972%
2025-08-06	30.5000	30.5000	30.5000	30.5000	+5.172%	1	244	+66.393%
2025-08-04	29.0000	29.0000	29.0000	29.0000	-13.174%	8	243	+75.000%
2025-07-29	33.4000	33.4000	33.4000	33.4000	+1.366%	1	243	+51.946%
2025-07-24	32.9500	32.9500	32.9500	32.9500	-0.483%	2	243	+54.021%
2025-07-17	34.0000	34.0000	33.1100	33.1100	+24.427%	2	242	+53.277%
2025-07-09	26.6100	26.6100	26.6100	26.6100	+10.141%	1	242	+90.718%
2025-06-30	25.1000	25.1000	24.1600	24.1600	-1.709%	2	243	+110.058%
2025-06-27	24.7500	25.0500	23.9900	24.5800	+6.870%	8	241	+106.469%
2025-06-25	24.3000	24.3000	23.0000	23.0000	-10.506%	3	241	+120.652%
2025-06-24	26.6000	26.6000	25.7000	25.7000	+6.418%	2	240	+97.471%
2025-06-23	20.8500	24.1500	20.8500	24.1500	+11.806%	2	242	+110.145%
2025-06-17	23.2000	23.3000	21.6000	21.6000	-14.625%	8	241	+134.954%
2025-06-16	25.3000	25.3000	25.3000	25.3000	+8.817%	3	246	+100.593%
2025-06-13	21.9500	23.2500	21.9500	23.2500	-18.848%	8	246	+118.280%
2025-06-10	28.6500	28.6500	28.6500	28.6500	+8.770%	1	246	+77.138%
2025-06-05	26.3400	26.3400	26.3400	26.3400	-1.899%	1	246	+92.673%
2025-06-02	26.8500	26.8500	26.8500	26.8500	+4.475%	4	247	+89.013%
2025-05-29	25.5500	26.6000	25.5500	25.7000	+2.595%	32	251	+97.471%
2025-05-28	25.0500	25.0500	25.0500	25.0500	-5.472%	10	241	+102.595%
2025-05-27	26.4000	26.5000	26.4000	26.5000	+19.910%	2	251	+91.509%
2025-05-21	22.1000	22.1000	22.1000	22.1000	-7.724%	1	252	+129.638%
2025-05-20	23.9500	23.9500	23.9500	23.9500	-7.529%	2	253	+111.900%
2025-05-15	25.9000	25.9000	25.9000	25.9000	-3.141%	1	252	+95.946%
2025-05-14	26.7000	26.7400	26.7000	26.7400	-0.410%	2	251	+89.791%
2025-05-08	26.8500	26.8500	26.8500	26.8500	+8.048%	20	251	+89.013%
2025-05-07	24.7000	24.8500	24.7000	24.8500	-0.600%	22	251	+104.225%
2025-05-05	25.0000	25.0000	25.0000	25.0000	+6.383%	2	272	+103.000%
2025-05-02	23.5000	23.5000	23.5000	23.5000	+17.324%	80	274	+115.957%
2025-04-28	20.0300	20.0300	20.0300	20.0300	-7.696%	2	234	+153.370%
2025-04-23	22.6500	22.6500	21.7000	21.7000	+22.322%	21	234	+133.871%
2025-04-21	17.7400	17.7400	17.7400	17.7400	-10.630%	1	249	+186.077%
2025-04-16	19.8500	19.8500	19.8500	19.8500	+6.036%	20	248	+155.668%
2025-04-14	18.7200	18.7200	18.7200	18.7200	+9.666%	3	268	+171.100%
2025-04-10	19.2500	20.4000	17.0700	17.0700	-18.792%	35	271	+197.305%
2025-04-09	13.2300	21.0200	13.2300	21.0200	+42.027%	5	257	+141.437%
2025-04-08	14.8600	14.8600	14.8000	14.8000	-12.941%	20	254	+242.905%
2025-04-07	17.0000	17.0000	17.0000	17.0000	+16.838%	1	244	+198.529%
2025-04-04	11.9500	14.5500	11.0000	14.5500	+1.394%	90	243	+248.797%
2025-04-03	15.8000	15.8000	14.3500	14.3500	-32.629%	22	227	+253.659%
2025-04-02	21.3000	21.3000	21.3000	21.3000	+13.600%	20	227	+138.263%
2025-04-01	17.8700	18.7500	17.3500	18.7500	-15.541%	15	207	+170.667%
2025-03-18	22.2000	22.2000	22.2000	22.2000	-6.526%	1	217	+128.604%
2025-03-17	23.0000	23.7500	23.0000	23.7500	+21.297%	30	216	+113.684%
2025-03-13	19.5800	19.5800	19.5800	19.5800	-29.289%	1	209	+159.193%
2025-03-11	27.6900	27.6900	27.6900	27.6900	+2.027%	1	209	+83.279%
2025-03-07	27.1400	27.1400	27.1400	27.1400	-35.991%	2	210	+86.993%
2025-02-24	42.3000	42.4000	42.3000	42.4000	-5.145%	2	210	+19.693%
2025-02-20	44.7000	44.7000	44.7000	44.7000	-6.681%	1	209	+13.535%
2025-02-19	47.9000	47.9000	47.9000	47.9000	+5.856%	1	208	+5.950%
2025-02-14	45.3000	45.3000	45.2500	45.2500	-3.415%	4	206	+12.155%
2025-02-12	47.9000	47.9500	46.8500	46.8500	-8.852%	22	206	+8.324%
2025-01-22	51.4000	51.4000	51.4000	51.4000	+2.841%	2	195	-1.265%
2025-01-16	49.8900	49.9800	49.8900	49.9800	+19.170%	2	196	+1.541%
2024-12-30	41.8400	41.9400	41.8400	41.9400	-0.143%	4	194	+21.006%
2024-12-18	42.0000	42.0000	42.0000	42.0000	-4.827%	5	194	+20.833%
2024-12-11	43.8200	44.1300	43.8200	44.1300	+4.847%	19	194	+15.001%
2024-12-09	44.3200	44.3200	42.0900	42.0900	+2.160%	13	175	+20.575%
2024-12-03	41.2000	41.2000	41.2000	41.2000	-4.541%	2	171	+23.180%
2024-11-25	43.1600	43.1600	43.1600	43.1600	+7.203%	3	173	+17.586%
2024-11-21	40.2500	40.2700	40.2500	40.2600	+2.573%	4	177	+26.056%
2024-11-20	39.2500	39.2500	39.2500	39.2500	-1.530%	5	177	+29.299%
2024-11-19	39.8600	39.8600	39.8600	39.8600	+1.814%	1	173	+27.321%
2024-11-14	37.7000	39.1500	37.5500	39.1500	+21.584%	75	174	+29.630%
2024-11-07	32.6400	32.6400	32.0500	32.2000	+26.523%	6	144	+57.609%
2024-10-28	25.1500	25.4500	25.1500	25.4500	+11.135%	4	140	+99.411%
2024-10-25	22.9000	22.9000	22.9000	22.9000	+6.068%	4	141	+121.616%
2024-10-23	21.5900	21.5900	21.5900	21.5900	-4.638%	2	141	+135.063%
2024-10-21	21.2900	22.6400	21.2900	22.6400	+1.570%	6	141	+124.161%
2024-10-17	21.3000	22.2900	21.3000	22.2900	+5.142%	7	137	+127.681%
2024-10-16	19.6500	21.2000	19.6500	21.2000	+43.729%	124	140	+139.387%
2024-10-15	14.7500	14.7500	14.7500	14.7500	+2.431%	1	16	+244.068%
2024-10-14	14.4000	14.4000	14.4000	14.4000	+4.197%	1	15	+252.431%
2024-10-11	13.6000	13.8200	13.6000	13.8200	+4.302%	6	14	+267.221%
2024-10-09	13.2500	13.2500	13.2500	13.2500	+6.511%	2	12	+283.019%
2024-10-08	12.4400	12.4400	12.4400	12.4400	-0.560%	1	10	+307.958%
2024-10-07	12.5100	12.5100	12.5100	12.5100	+2.541%	1	9	+305.675%
2024-10-04	11.8200	12.2000	11.5600	12.2000	+18.908%	16	8	+315.984%
2024-10-02	10.2600	10.2600	10.2600	10.2600	+6.321%	1	4	+394.639%
2024-10-01	9.6500	9.6500	9.6500	9.6500	-11.060%	4	4	+425.907%
2024-09-30	11.0000	11.0000	10.8500	10.8500	-10.479%	4	7	+367.742%
2024-09-27	12.5000	12.5000	12.1200	12.1200	+0.165%	8	10	+318.729%
2024-09-26	11.0000	12.1000	10.8000	12.1000	+38.444%	6	6	+319.421%
2024-09-19	8.7000	8.7400	8.7000	8.7400	+12.920%	2	1	+480.664%
2024-09-16	7.7400	7.7400	7.7400	7.7400	0.000%	1	1	+555.685%