Dark

UAL20270115C75
UAL Jan 15 2027 75.00 Call (UAL270115C00075000)
option OPRA

EOD

Jul 20, 2026

46.05+0.656%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	46.0500	46.0500	46.0500	46.0500	+0.656%	10	1,871	0.000%
2026-07-17	45.5000	45.7500	45.5000	45.7500	-27.896%	11	1,871	+0.656%
2026-07-02	63.4500	63.4500	63.4500	63.4500	-1.597%	1	1,871	-27.423%
2026-07-01	64.4800	64.4800	64.4800	64.4800	+0.703%	1	1,871	-28.583%
2026-06-29	64.7000	64.7000	63.9500	64.0300	-2.542%	12	1,871	-28.081%
2026-06-26	65.7000	65.7000	65.7000	65.7000	+2.817%	1	1,871	-29.909%
2026-06-25	63.9000	63.9000	63.9000	63.9000	+37.124%	4	1,871	-27.934%
2026-06-17	46.6000	46.6000	46.6000	46.6000	-10.385%	1	1,871	-1.180%
2026-06-15	52.0000	52.0000	52.0000	52.0000	+39.224%	2	1,871	-11.442%
2026-06-03	37.3500	37.3500	37.3500	37.3500	-15.574%	1	1,871	+23.293%
2026-05-27	42.0000	44.2400	42.0000	44.2400	+32.060%	2	1,870	+4.091%
2026-05-22	33.5000	33.5000	33.5000	33.5000	+39.120%	3	1,870	+37.463%
2026-05-19	24.0800	24.0800	24.0800	24.0800	-25.403%	1	1,870	+91.238%
2026-05-08	32.1000	32.3600	32.1000	32.2800	-1.944%	8	1,869	+42.658%
2026-05-07	33.0000	33.0000	32.9200	32.9200	+2.078%	2	1,869	+39.885%
2026-05-06	32.0000	32.2500	32.0000	32.2500	+22.577%	8	1,869	+42.791%
2026-05-04	26.1500	26.3100	26.1500	26.3100	-9.276%	2	1,869	+75.029%
2026-05-01	29.0000	29.0000	29.0000	29.0000	+14.128%	40	1,829	+58.793%
2026-04-30	24.9000	25.4100	24.9000	25.4100	+0.118%	16	1,829	+81.228%
2026-04-28	25.4000	25.6000	25.3000	25.3800	-2.197%	4	1,829	+81.442%
2026-04-22	26.0000	26.1000	25.9500	25.9500	-16.290%	3	1,829	+77.457%
2026-04-21	31.5500	31.7000	31.0000	31.0000	-6.288%	3	1,829	+48.548%
2026-04-20	33.0000	33.0800	33.0000	33.0800	-13.176%	3	1,829	+39.208%
2026-04-17	38.3000	38.3000	38.1000	38.1000	+20.379%	2	1,829	+20.866%
2026-04-14	31.3500	31.7600	31.3500	31.6500	+6.566%	12	1,829	+45.498%
2026-04-13	29.7000	29.7000	29.7000	29.7000	+19.134%	1	1,829	+55.051%
2026-04-07	25.2500	25.3100	24.9300	24.9300	-12.832%	13	1,829	+84.717%
2026-04-02	26.7100	28.6000	26.7100	28.6000	-9.779%	4	1,827	+61.014%
2026-04-01	32.2500	32.2500	31.7000	31.7000	+8.376%	7	1,827	+45.268%
2026-03-31	28.0000	29.2500	28.0000	29.2500	+15.339%	5	1,832	+57.436%
2026-03-30	25.3600	25.3600	25.3600	25.3600	-13.683%	1	1,832	+81.585%
2026-03-26	30.8500	30.8500	29.2000	29.3800	-10.153%	9	1,832	+56.739%
2026-03-25	32.7000	32.7500	32.7000	32.7000	+10.847%	4	1,832	+40.826%
2026-03-24	29.6600	29.6600	29.4200	29.5000	+4.203%	30	1,832	+56.102%
2026-03-20	28.5600	28.6500	28.1500	28.3100	-8.233%	280	1,832	+62.663%
2026-03-19	30.8500	30.8500	30.8500	30.8500	+14.259%	3	1,832	+49.271%
2026-03-11	27.4500	27.4500	27.0000	27.0000	-10.000%	7	1,832	+70.556%
2026-03-10	30.0000	30.0000	30.0000	30.0000	+11.317%	4	1,832	+53.500%
2026-03-09	25.3000	26.9500	23.8000	26.9500	-10.017%	15	1,832	+70.872%
2026-03-06	29.1500	29.9500	29.0500	29.9500	-0.167%	4	1,833	+53.756%
2026-03-05	30.3500	30.3500	30.0000	30.0000	-17.127%	9	1,834	+53.500%
2026-03-03	36.4500	36.8000	36.1600	36.2000	-8.931%	220	1,834	+27.210%
2026-02-27	39.5000	39.8000	39.5000	39.7500	-16.754%	9	1,834	+15.849%
2026-02-26	47.9900	48.1500	47.6200	47.7500	+7.183%	74	1,834	-3.560%
2026-02-25	44.6000	44.6500	44.3500	44.5500	-1.872%	18	1,834	+3.367%
2026-02-24	45.1000	46.0500	44.9500	45.4000	+11.575%	234	1,834	+1.432%
2026-02-23	40.3000	40.6900	40.2500	40.6900	-9.578%	5	1,834	+13.173%
2026-02-20	43.3000	45.0000	43.2000	45.0000	-9.548%	6	1,833	+2.333%
2026-02-18	49.7000	49.7500	49.7000	49.7500	+10.310%	22	1,833	-7.437%
2026-02-17	44.9500	45.1000	44.9500	45.1000	+13.033%	4	1,833	+2.106%
2026-02-12	39.9000	39.9000	39.8000	39.9000	-12.882%	4	1,833	+15.414%
2026-02-11	45.6000	46.0500	45.5600	45.8000	-6.244%	188	1,833	+0.546%
2026-02-10	48.7500	49.0500	48.7500	48.8500	+3.606%	16	1,833	-5.732%
2026-02-09	46.9000	47.2500	46.7500	47.1500	-1.463%	88	1,833	-2.333%
2026-02-06	47.3500	48.1300	47.3000	47.8500	+22.222%	222	1,833	-3.762%
2026-02-05	39.3000	39.3500	38.9500	39.1500	-7.578%	31	1,833	+17.625%
2026-02-04	40.4000	42.3600	40.3400	42.3600	-4.809%	41	1,834	+8.711%
2026-02-03	44.5000	44.5000	44.5000	44.5000	+10.834%	5	1,833	+3.483%
2026-02-02	40.3000	40.3000	40.1500	40.1500	+17.295%	2	1,833	+14.695%
2026-01-30	34.3200	34.5600	34.1400	34.2300	-9.204%	222	1,833	+34.531%
2026-01-27	37.5000	37.7500	37.5000	37.7000	-15.281%	32	1,833	+22.149%
2026-01-21	44.0000	44.5000	44.0000	44.5000	-10.822%	16	1,833	+3.483%
2026-01-07	50.0500	50.0500	49.9000	49.9000	+4.612%	2	1,844	-7.715%
2025-12-22	47.7000	47.7000	47.7000	47.7000	+2.691%	8	1,844	-3.459%
2025-12-19	46.6800	46.8000	46.4500	46.4500	+7.275%	10	1,844	-0.861%
2025-12-16	43.3000	43.3000	43.3000	43.3000	+3.218%	1	1,843	+6.351%
2025-12-12	41.9500	41.9500	41.9500	41.9500	+5.668%	3	1,843	+9.774%
2025-12-05	39.6000	39.9000	39.5000	39.7000	-3.171%	6	1,843	+15.995%
2025-12-04	43.0000	43.0000	41.0000	41.0000	+11.565%	3	1,843	+12.317%
2025-11-26	36.7000	36.8000	36.7000	36.7500	+13.251%	8	1,843	+25.306%
2025-11-21	32.3500	32.4500	32.3500	32.4500	+10.187%	2	1,843	+41.911%
2025-11-19	29.6000	29.6000	29.4500	29.4500	-9.021%	2	1,843	+56.367%
2025-11-14	32.3700	32.3700	32.3700	32.3700	-7.249%	5	1,843	+42.261%
2025-11-12	34.9000	34.9000	34.9000	34.9000	-3.591%	1	1,848	+31.948%
2025-11-10	36.2000	36.2000	36.2000	36.2000	+9.697%	2	1,848	+27.210%
2025-11-07	33.0000	33.0000	33.0000	33.0000	+4.596%	1	1,848	+39.545%
2025-11-04	31.5500	31.5500	31.5500	31.5500	-1.406%	7	1,848	+45.959%
2025-10-30	32.0000	32.0000	32.0000	32.0000	-3.411%	1	1,855	+43.906%
2025-10-28	33.0600	33.1300	33.0600	33.1300	-5.207%	8	1,855	+38.998%
2025-10-27	34.9500	34.9500	34.9500	34.9500	-5.413%	1	1,856	+31.760%
2025-10-20	35.2000	36.9500	35.2000	36.9500	-6.833%	6	1,856	+24.628%
2025-10-15	39.6600	39.6600	39.6600	39.6600	+2.879%	10	1,856	+16.112%
2025-10-14	38.5500	38.5500	38.5500	38.5500	+11.901%	1	1,856	+19.455%
2025-10-10	38.2000	38.2000	34.4500	34.4500	-6.131%	6	1,856	+33.672%
2025-10-09	39.9500	39.9500	36.7000	36.7000	+6.997%	6	1,857	+25.477%
2025-10-08	34.3000	34.3000	34.3000	34.3000	+3.003%	1	1,857	+34.257%
2025-10-06	31.5500	33.3000	31.5500	33.3000	+5.882%	17	1,857	+38.288%
2025-10-02	31.4500	31.4500	31.4500	31.4500	-3.823%	1	1,857	+46.423%
2025-10-01	32.7000	32.7000	32.7000	32.7000	-6.838%	1	1,857	+40.826%
2025-09-29	35.1000	35.1000	35.1000	35.1000	-13.119%	1	1,857	+31.197%
2025-09-23	40.4000	40.4000	40.4000	40.4000	+4.393%	2	1,857	+13.985%
2025-09-22	38.7000	38.7000	38.7000	38.7000	-6.386%	2	1,857	+18.992%
2025-09-17	41.3400	41.3400	41.3400	41.3400	+7.349%	1	1,857	+11.393%
2025-08-19	38.3500	38.5100	38.3500	38.5100	+9.715%	2	1,857	+19.579%
2025-08-12	32.0000	35.1000	32.0000	35.1000	+21.748%	2	1,857	+31.197%
2025-08-08	28.5000	28.8300	28.5000	28.8300	+0.804%	10	1,857	+59.729%
2025-07-31	28.5000	28.6000	28.0500	28.6000	-3.606%	12	1,857	+61.014%
2025-07-30	29.6700	29.6700	29.6700	29.6700	-4.352%	2	1,850	+55.207%
2025-07-28	31.0000	31.0200	31.0000	31.0200	+4.094%	2	1,852	+48.453%
2025-07-22	29.5900	29.8000	29.5900	29.8000	+0.067%	51	1,852	+54.530%
2025-07-17	29.7800	29.7800	29.7800	29.7800	+2.337%	10	1,902	+54.634%
2025-07-16	28.6800	29.1000	28.6800	29.1000	+18.776%	10	1,912	+58.247%
2025-07-07	24.5000	24.5000	24.5000	24.5000	-2.352%	1	1,910	+87.959%
2025-07-03	24.8800	25.0900	24.8800	25.0900	+8.380%	2	1,910	+83.539%
2025-07-02	23.1500	23.1500	23.1500	23.1500	+1.313%	1	1,910	+98.920%
2025-07-01	22.8500	22.8500	22.8500	22.8500	+8.810%	1	1,909	+101.532%
2025-06-25	21.5200	21.5200	21.0000	21.0000	+5.793%	12	1,908	+119.286%
2025-06-20	19.8500	19.8500	19.8500	19.8500	-4.796%	2	1,897	+131.990%
2025-06-17	20.8500	20.8500	20.8500	20.8500	-6.166%	6	1,897	+120.863%
2025-06-16	22.2200	22.2200	22.2200	22.2200	+9.728%	2	1,897	+107.246%
2025-06-13	20.9100	20.9100	20.2500	20.2500	-5.152%	6	1,897	+127.407%
2025-06-12	21.3500	21.3500	21.3500	21.3500	-20.336%	6	1,897	+115.691%
2025-06-09	26.8000	26.8000	26.8000	26.8000	+7.631%	1	1,897	+71.828%
2025-06-02	24.9000	24.9000	24.9000	24.9000	+5.643%	10	1,898	+84.940%
2025-05-27	23.5700	23.5700	23.5700	23.5700	+17.850%	2	1,898	+95.375%
2025-05-21	20.0000	20.0000	20.0000	20.0000	-6.279%	1	1,898	+130.250%
2025-05-20	21.3400	21.3400	21.3400	21.3400	-12.577%	1	1,898	+115.792%
2025-05-14	24.2100	24.4500	24.1700	24.4100	-5.753%	4	1,898	+88.652%
2025-05-13	25.9000	25.9000	25.9000	25.9000	+8.778%	1	1,898	+77.799%
2025-05-08	23.8100	23.8100	23.8100	23.8100	+8.227%	1	1,899	+93.406%
2025-05-05	22.0000	22.0000	22.0000	22.0000	+23.874%	5	1,899	+109.318%
2025-04-24	17.7600	17.7600	17.7600	17.7600	-13.324%	500	1,899	+159.291%
2025-04-23	20.4900	20.4900	20.4900	20.4900	+30.510%	1	1,399	+124.744%
2025-04-21	15.7000	15.7000	15.7000	15.7000	-5.988%	10	1,399	+193.312%
2025-04-15	16.7000	16.7000	16.7000	16.7000	-11.640%	27	1,399	+175.749%
2025-04-09	17.0000	18.9000	17.0000	18.9000	-0.526%	2	1,372	+143.651%
2025-04-02	19.0000	19.0000	19.0000	19.0000	+26.667%	10	1,371	+142.368%
2025-04-01	15.0000	15.0000	15.0000	15.0000	-27.954%	10	1,371	+207.000%
2025-03-27	20.8200	20.8200	20.8200	20.8200	-3.922%	1	1,361	+121.182%
2025-03-17	21.6700	21.6700	21.6700	21.6700	-5.371%	5	1,362	+112.506%
2025-03-11	22.9000	22.9000	22.9000	22.9000	-4.782%	1	1,357	+101.092%
2025-03-10	24.0900	24.1500	24.0500	24.0500	-6.128%	4	1,357	+91.476%
2025-03-07	25.4800	25.6200	25.4800	25.6200	-22.715%	16	1,357	+79.742%
2025-03-06	31.9500	33.1500	31.9500	33.1500	+8.333%	3	1,365	+38.914%
2025-03-04	30.1500	31.0000	30.1500	30.6000	-15.235%	18	1,365	+50.490%
2025-03-03	36.5300	36.6400	36.0000	36.1000	-0.824%	32	1,357	+27.562%
2025-02-28	36.4000	36.4000	36.4000	36.4000	-18.477%	2	1,357	+26.511%
2025-02-18	44.6500	44.6500	44.6500	44.6500	+11.793%	19	1,358	+3.135%
2025-02-13	39.9400	39.9400	39.9400	39.9400	-13.550%	5	1,346	+15.298%
2025-02-04	46.2000	46.2000	46.2000	46.2000	+1.987%	1	1,346	-0.325%
2025-01-31	45.9000	45.9000	45.3000	45.3000	-5.743%	6	1,346	+1.656%
2025-01-10	48.0600	48.0600	48.0600	48.0600	+28.709%	2	1,347	-4.182%
2025-01-02	37.3400	37.3400	37.3400	37.3400	-3.514%	2	1,347	+23.326%
2024-12-31	39.4000	39.4000	38.7000	38.7000	-1.502%	3	1,344	+18.992%
2024-12-30	39.2900	39.2900	39.2900	39.2900	-2.675%	1	1,344	+17.205%
2024-12-23	40.3700	40.3700	40.3700	40.3700	+5.212%	4	1,344	+14.070%
2024-12-16	38.4000	38.4000	38.3700	38.3700	-15.633%	10	1,344	+20.016%
2024-12-05	44.1400	45.4800	44.1400	45.4800	+18.902%	7	1,344	+1.253%
2024-12-03	38.8000	38.8000	38.2500	38.2500	-3.894%	7	1,344	+20.392%
2024-12-02	39.8000	39.8000	39.8000	39.8000	+2.975%	1	1,342	+15.704%
2024-11-27	38.6500	38.6500	38.6500	38.6500	-2.522%	4	1,341	+19.146%
2024-11-22	38.0500	39.6500	38.0500	39.6500	+5.762%	4	1,341	+16.141%
2024-11-21	37.4800	37.5000	37.4800	37.4900	+4.226%	4	1,341	+22.833%
2024-11-14	35.9700	35.9700	35.9700	35.9700	+17.741%	1	1,341	+28.023%
2024-11-08	30.5500	30.5500	30.5500	30.5500	+34.700%	10	1,342	+50.736%
2024-10-28	22.6800	22.6800	22.6800	22.6800	+12.166%	1	1,342	+103.042%
2024-10-25	20.2200	20.2200	20.2200	20.2200	+4.227%	2	1,341	+127.745%
2024-10-24	19.4500	19.4500	19.3500	19.4000	-1.071%	14	1,340	+137.371%
2024-10-17	19.5300	19.6100	19.5300	19.6100	+4.032%	50	1,340	+134.829%
2024-10-16	17.6500	18.8500	17.3500	18.8500	+75.349%	1,411	1,290	+144.297%
2024-10-10	11.2700	11.2700	10.7000	10.7500	-18.251%	617	1,237	+328.372%
2024-10-09	13.1500	13.1500	13.1500	13.1500	+9.583%	600	637	+250.190%
2024-10-08	12.0000	12.0000	11.9900	12.0000	+11.940%	30	37	+283.750%
2024-10-07	10.7200	10.7200	10.7200	10.7200	0.000%	7	7	+329.571%