Dark

UAL20270115C80
UAL Jan 15 2027 80.00 Call (UAL270115C00080000)
option OPRA

EOD

Sep 10, 2026

30.13-1.375%(-0.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.1300	30.1300	30.1300	30.1300	-1.375%	10	459	0.000%
2026-09-09	30.5500	30.5500	30.5500	30.5500	-7.424%	1	459	-1.375%
2026-09-04	33.0000	33.0000	33.0000	33.0000	+8.911%	1	459	-8.697%
2026-09-01	30.3000	30.3000	30.3000	30.3000	-19.200%	1	459	-0.561%
2026-08-25	37.5000	37.5000	37.5000	37.5000	-12.383%	5	458	-19.653%
2026-07-16	42.8000	42.8000	42.8000	42.8000	-5.205%	2	459	-29.603%
2026-07-14	46.1900	46.1900	45.1500	45.1500	-12.347%	2	459	-33.267%
2026-07-10	51.4000	51.5100	51.4000	51.5100	-12.323%	2	458	-41.507%
2026-07-06	58.7500	58.7500	58.7500	58.7500	+1.855%	1	458	-48.715%
2026-07-02	57.6800	57.6800	57.6800	57.6800	-3.867%	1	460	-47.764%
2026-06-25	59.9000	60.0000	59.9000	60.0000	+12.191%	4	460	-49.783%
2026-06-24	53.1000	53.4800	53.1000	53.4800	+17.875%	11	464	-43.661%
2026-06-16	45.3500	45.3700	45.3500	45.3700	+15.328%	2	453	-33.590%
2026-06-12	39.1000	39.3400	39.1000	39.3400	+19.393%	4	451	-23.411%
2026-06-08	32.9500	32.9500	32.9500	32.9500	-23.956%	10	451	-8.558%
2026-05-29	43.3300	43.3300	43.3300	43.3300	+4.359%	1	458	-30.464%
2026-05-28	41.2500	41.5200	41.2500	41.5200	+3.800%	4	459	-27.433%
2026-05-27	36.4300	40.0000	36.4300	40.0000	+18.906%	11	458	-24.675%
2026-05-26	33.6400	33.6400	33.6400	33.6400	+18.869%	1	468	-10.434%
2026-05-21	28.5000	28.5000	28.3000	28.3000	+4.044%	23	469	+6.466%
2026-05-20	27.1000	27.2000	27.1000	27.2000	+28.302%	2	469	+10.772%
2026-05-19	21.2000	21.2000	21.2000	21.2000	-10.586%	1	452	+42.123%
2026-05-18	24.6000	24.9000	23.7100	23.7100	-4.395%	13	452	+27.077%
2026-05-15	24.7500	24.8000	24.7500	24.8000	-5.017%	6	452	+21.492%
2026-05-14	26.0000	26.1100	26.0000	26.1100	+0.850%	2	440	+15.396%
2026-05-12	25.7500	25.8900	25.7500	25.8900	-4.991%	2	439	+16.377%
2026-05-11	27.3000	27.3000	27.2500	27.2500	-6.357%	2	439	+10.569%
2026-05-08	28.9500	29.1600	28.8900	29.1000	-1.188%	6	439	+3.540%
2026-05-07	30.0000	30.0000	29.0000	29.4500	+3.116%	24	436	+2.309%
2026-05-06	28.5000	28.8200	28.4600	28.5600	+17.773%	8	455	+5.497%
2026-05-04	24.2500	24.2500	24.2500	24.2500	-4.264%	1	451	+24.247%
2026-05-01	23.3000	25.3300	23.3000	25.3300	+13.587%	4	455	+18.950%
2026-04-30	22.5400	22.5400	22.3000	22.3000	+4.695%	5	455	+35.112%
2026-04-29	21.6000	21.6000	21.3000	21.3000	-4.698%	2	455	+41.455%
2026-04-28	22.4000	22.4200	22.3500	22.3500	-5.696%	3	455	+34.810%
2026-04-27	23.7000	23.8500	23.7000	23.7000	-3.776%	4	455	+27.131%
2026-04-24	24.6300	24.6300	24.6300	24.6300	+7.087%	5	455	+22.330%
2026-04-23	24.7400	24.7400	23.0000	23.0000	-0.433%	8	457	+31.000%
2026-04-22	24.9600	24.9600	22.8800	23.1000	-20.917%	18	458	+30.433%
2026-04-21	29.0500	29.2100	29.0500	29.2100	-2.633%	2	447	+3.150%
2026-04-20	29.9000	30.0000	29.9000	30.0000	-13.793%	2	447	+0.433%
2026-04-17	34.8000	34.8000	34.8000	34.8000	+22.968%	10	447	-13.420%
2026-04-14	28.0000	28.3000	27.9500	28.3000	+6.152%	6	437	+6.466%
2026-04-09	26.6600	26.6600	26.6600	26.6600	+11.083%	10	434	+13.016%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-5.882%	20	434	+25.542%
2026-04-02	25.3000	25.6000	25.2500	25.5000	-8.339%	6	432	+18.157%
2026-04-01	27.5500	27.8200	27.5500	27.8200	+7.829%	2	432	+8.303%
2026-03-27	25.8000	25.8000	25.8000	25.8000	-2.236%	1	432	+16.783%
2026-03-26	26.5000	26.5400	26.3500	26.3900	-3.156%	84	432	+14.172%
2026-03-23	27.2500	27.2500	27.2500	27.2500	+7.708%	1	430	+10.569%
2026-03-20	25.3400	25.3400	25.3000	25.3000	-2.954%	2	430	+19.091%
2026-03-19	26.0700	26.0700	26.0700	26.0700	+2.235%	1	431	+15.573%
2026-03-11	25.1800	25.5000	25.0000	25.5000	-6.900%	5	431	+18.157%
2026-03-10	27.3900	27.3900	27.3900	27.3900	+26.630%	1	431	+10.004%
2026-03-09	22.1800	22.1800	21.6300	21.6300	-16.808%	2	432	+39.297%
2026-03-06	25.6600	26.0000	25.6600	26.0000	-23.304%	3	432	+15.885%
2026-03-02	33.9000	33.9000	33.9000	33.9000	-23.459%	3	432	-11.121%
2026-02-26	44.3500	44.3600	44.2500	44.2900	+6.671%	14	430	-31.971%
2026-02-25	41.6000	41.7700	41.4900	41.5200	+3.800%	54	429	-27.433%
2026-02-20	40.0000	40.0000	40.0000	40.0000	-12.664%	1	429	-24.675%
2026-02-18	44.7100	45.8500	44.7100	45.8000	+10.762%	3	429	-34.214%
2026-02-17	41.3000	41.3500	41.3000	41.3500	-8.416%	2	429	-27.134%
2026-02-10	45.0000	45.1500	45.0000	45.1500	+3.318%	2	429	-33.267%
2026-02-09	43.9000	43.9000	43.7000	43.7000	+23.377%	8	428	-31.053%
2026-02-05	35.4200	35.4200	35.4200	35.4200	-9.758%	1	425	-14.935%
2026-02-03	39.3500	39.3500	39.2500	39.2500	+18.759%	20	426	-23.236%
2026-01-29	33.0500	33.0500	33.0500	33.0500	-3.221%	1	426	-8.835%
2026-01-27	34.0000	34.1500	34.0000	34.1500	-11.506%	4	426	-11.772%
2026-01-23	38.5900	38.5900	38.5900	38.5900	-15.224%	1	425	-21.923%
2026-01-09	45.5200	45.5200	45.5200	45.5200	+5.860%	1	425	-33.809%
2025-12-19	43.0000	43.0000	43.0000	43.0000	+13.576%	1	426	-29.930%
2025-12-12	38.0000	38.0900	37.7100	37.8600	-1.662%	22	426	-20.417%
2025-12-03	38.5000	38.5000	38.5000	38.5000	+5.479%	1	417	-21.740%
2025-12-02	35.8500	36.5000	35.8500	36.5000	+4.286%	2	418	-17.452%
2025-11-26	33.5500	35.0000	33.5500	35.0000	+9.204%	4	418	-13.914%
2025-11-25	32.0500	32.0500	32.0500	32.0500	+17.185%	1	418	-5.991%
2025-11-19	27.3500	27.3500	27.3500	27.3500	+8.618%	1	419	+10.165%
2025-11-18	25.1800	25.1800	25.1800	25.1800	+0.720%	1	419	+19.658%
2025-11-17	26.7500	26.7500	25.0000	25.0000	-19.355%	3	418	+20.520%
2025-09-29	31.0000	31.0000	31.0000	31.0000	-15.875%	250	418	-2.806%
2025-09-16	35.2500	36.8500	34.3500	36.8500	+0.381%	6	418	-18.236%
2025-09-15	36.7100	36.7100	36.7100	36.7100	-3.395%	1	412	-17.924%
2025-09-09	38.0000	38.0000	38.0000	38.0000	+2.981%	1	412	-20.711%
2025-08-28	36.9000	36.9000	36.9000	36.9000	+2.500%	1	413	-18.347%
2025-08-26	36.0000	36.0000	36.0000	36.0000	+1.466%	1	412	-16.306%
2025-08-19	35.2300	35.4800	35.2300	35.4800	+10.358%	2	412	-15.079%
2025-08-12	29.7000	32.1500	29.7000	32.1500	+40.516%	5	412	-6.283%
2025-08-01	21.6300	22.8800	21.6300	22.8800	-15.259%	26	416	+31.687%
2025-07-24	27.0000	27.0000	27.0000	27.0000	-4.594%	1	412	+11.593%
2025-07-21	28.3000	28.3000	28.3000	28.3000	-2.749%	3	412	+6.466%
2025-07-17	29.0000	29.1000	29.0000	29.1000	+17.197%	2	412	+3.540%
2025-07-16	24.8300	24.8300	24.8300	24.8300	-10.844%	2	412	+21.345%
2025-07-10	27.1000	27.8500	26.8000	27.8500	+39.250%	7	412	+8.187%
2025-07-09	20.0000	20.0000	20.0000	20.0000	-3.148%	1	412	+50.650%
2025-07-08	22.1700	22.1700	20.6500	20.6500	-5.492%	3	412	+45.908%
2025-07-07	22.3500	22.7500	21.8500	21.8500	-3.319%	7	414	+37.895%
2025-07-03	22.7200	23.1000	22.6000	22.6000	+7.466%	5	413	+33.319%
2025-07-02	20.5000	21.0300	20.5000	21.0300	-2.864%	3	413	+43.272%
2025-07-01	21.6500	21.6500	21.6500	21.6500	+11.886%	1	413	+39.169%
2025-06-23	17.2000	19.4500	17.2000	19.3500	+9.322%	10	412	+55.711%
2025-06-20	17.7000	17.7000	17.7000	17.7000	-3.279%	2	412	+70.226%
2025-06-18	18.3000	18.3000	18.3000	18.3000	0.000%	1	411	+64.645%
2025-06-17	19.1000	19.1000	18.3000	18.3000	-10.949%	3	411	+64.645%
2025-06-16	20.2000	20.6400	20.2000	20.5500	+0.244%	23	411	+46.618%
2025-06-11	22.3500	22.3500	20.5000	20.5000	-11.638%	8	391	+46.976%
2025-06-10	23.4900	23.4900	23.2000	23.2000	-5.882%	2	391	+29.871%
2025-06-06	24.6500	24.6500	24.6500	24.6500	+32.313%	2	391	+22.231%
2025-05-21	18.6300	18.6300	18.6300	18.6300	-16.232%	2	391	+61.728%
2025-05-14	22.0200	22.2400	22.0200	22.2400	-8.440%	2	393	+35.477%
2025-05-12	24.2900	24.2900	24.2900	24.2900	+16.220%	1	393	+24.043%
2025-05-09	21.2800	21.2800	20.9000	20.9000	-8.893%	702	393	+44.163%
2025-05-08	20.9500	22.9400	20.9500	22.9400	+15.276%	47	43	+31.343%
2025-05-05	19.8000	19.9000	19.8000	19.9000	+12.113%	2	89	+51.407%
2025-04-23	18.0000	18.5000	17.7500	17.7500	+10.938%	27	89	+69.746%
2025-04-16	16.0000	16.0000	16.0000	16.0000	+37.931%	20	63	+88.313%
2025-04-08	11.8500	11.8500	11.6000	11.6000	-11.111%	3	51	+159.741%
2025-04-03	13.3700	13.3700	13.0500	13.0500	-35.396%	2	48	+130.881%
2025-03-27	20.3000	20.3000	20.2000	20.2000	-4.941%	3	49	+49.158%
2025-03-26	20.8000	21.2500	20.8000	21.2500	+3.457%	4	52	+41.788%
2025-03-11	20.4900	20.5400	20.4900	20.5400	-4.510%	2	50	+46.689%
2025-03-10	21.2000	22.0000	21.0000	21.5100	-3.195%	23	52	+40.074%
2025-03-07	22.3700	22.3700	22.2200	22.2200	-29.905%	4	60	+35.599%
2025-03-05	31.7000	31.7000	31.7000	31.7000	-23.798%	1	59	-4.953%
2025-02-18	41.6000	41.6000	41.6000	41.6000	-2.462%	4	58	-27.572%
2025-02-12	42.6000	42.6500	42.6000	42.6500	-5.180%	2	54	-29.355%
2025-02-06	44.9800	44.9800	44.9800	44.9800	+0.671%	1	54	-33.015%
2025-01-14	44.6400	44.7600	44.6200	44.6800	+6.890%	4	54	-32.565%
2025-01-08	41.8000	41.8000	41.8000	41.8000	+3.542%	2	54	-27.919%
2024-12-24	40.3700	40.3700	40.3700	40.3700	+11.212%	2	52	-25.365%
2024-12-18	36.3000	36.3000	36.3000	36.3000	+0.666%	1	52	-16.997%
2024-12-13	36.0600	36.0600	36.0600	36.0600	-15.550%	2	51	-16.445%
2024-12-05	42.7000	42.7000	42.7000	42.7000	+17.988%	4	51	-29.438%
2024-12-03	36.1900	36.1900	36.1900	36.1900	-0.028%	5	51	-16.745%
2024-11-27	36.2000	36.2000	36.2000	36.2000	-0.330%	1	56	-16.768%
2024-11-25	36.3200	36.3200	36.3200	36.3200	+13.856%	10	56	-17.043%
2024-11-15	32.1000	32.1000	31.9000	31.9000	-5.060%	4	66	-5.549%
2024-11-14	33.4500	33.6000	33.4500	33.6000	+9.804%	2	66	-10.327%
2024-11-13	30.6000	30.6000	30.6000	30.6000	+17.107%	5	66	-1.536%
2024-11-06	26.2400	26.2400	26.1300	26.1300	+22.561%	4	66	+15.308%
2024-11-05	21.3200	21.3200	21.3200	21.3200	-7.304%	5	70	+41.323%
2024-11-01	23.0000	23.0000	23.0000	23.0000	-0.862%	10	65	+31.000%
2024-10-30	20.9600	23.2000	20.9600	23.2000	+26.156%	34	62	+29.871%
2024-10-25	19.1800	19.1800	18.3900	18.3900	+17.433%	6	28	+63.839%
2024-10-16	15.7000	15.7000	15.6600	15.6600	+31.707%	3	25	+92.401%
2024-10-15	11.8900	11.8900	11.8900	11.8900	+22.199%	1	23	+153.406%
2024-10-10	9.7400	9.7400	9.7300	9.7300	-3.184%	2	23	+209.661%
2024-10-09	10.0000	10.0500	10.0000	10.0500	+4.145%	15	21	+199.801%
2024-10-07	9.6500	9.6500	9.6500	9.6500	+30.405%	1	6	+212.228%
2024-10-03	7.4000	7.4000	7.4000	7.4000	-17.778%	1	5	+307.162%
2024-09-26	7.0800	9.0000	7.0800	9.0000	0.000%	5	5	+234.778%