Dark

UAL20270115C85
UAL Jan 15 2027 85.00 Call (UAL270115C00085000)
option OPRA

Inactive

Jul 16, 2026

38.74-18.045%(-8.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	38.7000	38.7700	38.6800	38.7400	-18.045%	4	496	0.000%
2026-07-10	47.2500	47.2700	47.2500	47.2700	-14.737%	2	497	-18.045%
2026-06-29	55.4500	55.4500	55.3600	55.4400	+1.223%	10	498	-30.123%
2026-06-25	56.3100	56.3100	54.7700	54.7700	+20.374%	2	499	-29.268%
2026-06-24	45.5000	45.5000	45.5000	45.5000	+10.706%	1	501	-14.857%
2026-06-16	41.4000	41.6100	41.1000	41.1000	+0.244%	56	502	-5.742%
2026-06-15	44.4800	44.4800	41.0000	41.0000	+7.612%	31	500	-5.512%
2026-06-12	35.5000	38.1000	35.2200	38.1000	+20.570%	11	500	+1.680%
2026-06-09	31.6000	31.6000	31.6000	31.6000	+7.850%	1	500	+22.595%
2026-06-08	29.2000	29.4000	29.2000	29.3000	-1.843%	4	499	+32.218%
2026-06-05	29.7500	29.8500	29.7500	29.8500	-24.007%	2	497	+29.782%
2026-05-29	39.3000	39.3000	39.0900	39.2800	+4.246%	3	497	-1.375%
2026-05-28	37.6400	37.7600	37.5700	37.6800	+14.182%	8	496	+2.813%
2026-05-27	33.0000	33.0000	33.0000	33.0000	+32.000%	10	495	+17.394%
2026-05-20	25.0000	25.0000	25.0000	25.0000	+37.363%	3	485	+54.960%
2026-05-19	18.3500	18.6000	18.2000	18.2000	-9.000%	34	464	+112.857%
2026-05-18	21.7900	22.1700	20.0000	20.0000	-13.457%	43	464	+93.700%
2026-05-14	23.1000	23.2500	23.0300	23.1100	+1.761%	4	464	+67.633%
2026-05-13	22.6500	22.7100	22.6500	22.7100	-0.916%	2	463	+70.586%
2026-05-12	22.9000	22.9200	22.9000	22.9200	-5.523%	2	463	+69.023%
2026-05-11	24.2000	24.2600	24.1500	24.2600	-5.345%	4	463	+59.687%
2026-05-08	25.7500	25.9300	25.5500	25.6300	-0.928%	8	462	+51.151%
2026-05-07	28.5000	28.5000	25.8600	25.8700	+0.936%	6	460	+49.749%
2026-05-06	25.4700	25.6300	25.4600	25.6300	+18.878%	3	461	+51.151%
2026-05-01	21.4000	21.5600	21.4000	21.5600	+9.609%	2	460	+79.685%
2026-04-30	19.5500	19.6700	19.5500	19.6700	+3.255%	2	460	+96.950%
2026-04-29	19.0500	19.0500	19.0500	19.0500	-3.250%	1	459	+103.360%
2026-04-28	19.7500	19.7500	19.6900	19.6900	-6.014%	2	459	+96.750%
2026-04-27	21.1000	21.3000	20.8000	20.9500	-4.773%	334	460	+84.916%
2026-04-23	22.0000	22.0000	22.0000	22.0000	+5.263%	30	421	+76.091%
2026-04-22	21.3000	21.3000	20.9000	20.9000	-17.228%	31	421	+85.359%
2026-04-21	25.9500	26.1500	25.2500	25.2500	-4.465%	4	419	+53.426%
2026-04-20	27.3100	27.3100	26.4000	26.4300	-12.686%	5	419	+46.576%
2026-04-17	30.0900	30.2800	30.0000	30.2700	+27.992%	6	416	+27.981%
2026-04-15	23.6500	23.6500	23.6500	23.6500	-6.374%	2	414	+63.805%
2026-04-14	25.0500	25.2600	25.0500	25.2600	-16.385%	2	413	+53.365%
2026-04-08	29.5000	30.2100	29.5000	30.2100	+54.923%	4	412	+28.236%
2026-04-07	19.5000	19.5000	19.5000	19.5000	-15.730%	3	412	+98.667%
2026-04-02	22.7000	23.1400	22.6400	23.1400	-11.000%	6	411	+67.416%
2026-04-01	26.0000	26.0000	26.0000	26.0000	+12.069%	10	411	+49.000%
2026-03-31	20.5700	23.2000	20.5700	23.2000	+22.105%	6	421	+66.983%
2026-03-30	20.2900	20.2900	19.0000	19.0000	-15.593%	15	421	+103.895%
2026-03-27	22.5100	22.5100	22.5100	22.5100	-6.208%	1	417	+72.101%
2026-03-23	24.1300	24.1300	24.0000	24.0000	+2.608%	2	417	+61.417%
2026-03-19	23.0700	23.3900	23.0700	23.3900	-4.139%	3	418	+65.626%
2026-03-17	24.4000	24.4000	24.4000	24.4000	+13.488%	1	420	+58.770%
2026-03-16	21.3000	21.5000	21.3000	21.5000	+5.392%	36	419	+80.186%
2026-03-13	20.4000	20.4000	20.4000	20.4000	-0.488%	30	420	+89.902%
2026-03-12	20.4900	20.5000	20.4900	20.5000	-14.973%	6	450	+88.976%
2026-03-10	23.4000	24.1100	23.4000	24.1100	+8.604%	8	446	+60.680%
2026-03-09	20.9500	22.2000	19.1800	22.2000	-4.721%	118	448	+74.505%
2026-03-06	22.4000	23.7500	22.4000	23.3000	-9.479%	113	427	+66.266%
2026-03-05	24.7000	25.7800	24.5000	25.7400	-31.268%	55	391	+50.505%
2026-02-25	37.4500	37.4500	37.4500	37.4500	-2.853%	2	393	+3.445%
2026-02-24	37.9500	38.6000	37.9500	38.5500	+15.075%	211	393	+0.493%
2026-02-23	33.4000	33.5100	33.2500	33.5000	-18.886%	27	294	+15.642%
2026-02-18	41.3000	41.3000	41.3000	41.3000	+16.338%	1	292	-6.199%
2026-02-13	35.5000	35.5000	35.5000	35.5000	-7.792%	1	293	+9.127%
2026-02-11	38.4000	38.5000	38.4000	38.5000	-3.193%	4	293	+0.623%
2026-02-09	39.7700	39.7700	39.7700	39.7700	+23.241%	1	293	-2.590%
2026-02-05	32.1700	32.2700	32.1700	32.2700	+5.458%	2	294	+20.050%
2026-01-27	30.8500	30.8500	30.6000	30.6000	-18.400%	3	296	+26.601%
2026-01-20	37.5000	37.5000	37.5000	37.5000	-6.250%	2	295	+3.307%
2026-01-12	40.5000	40.5000	40.0000	40.0000	-4.260%	2	295	-3.150%
2026-01-07	41.7800	41.7800	41.7800	41.7800	+10.529%	5	293	-7.276%
2025-12-31	37.8000	37.8000	37.8000	37.8000	-3.817%	1	288	+2.487%
2025-12-19	39.3000	39.3000	39.1000	39.3000	0.000%	200	288	-1.425%
2025-12-18	39.2100	39.4500	39.2100	39.3000	-0.758%	13	301	-1.425%
2025-12-17	39.6000	39.6000	39.5500	39.6000	+9.241%	32	305	-2.172%
2025-12-16	36.2500	36.2500	36.2500	36.2500	+7.727%	43	305	+6.869%
2025-12-15	33.6500	33.6500	33.6500	33.6500	+2.124%	5	317	+15.126%
2025-12-05	32.9000	32.9500	32.8500	32.9500	-6.152%	4	312	+17.572%
2025-12-03	35.1800	35.1800	35.1100	35.1100	+11.709%	68	313	+10.339%
2025-11-26	31.4300	31.4300	31.4300	31.4300	+23.740%	1	382	+23.258%
2025-11-17	25.4000	25.4000	25.4000	25.4000	-15.474%	10	382	+52.520%
2025-11-13	30.0500	30.0500	30.0500	30.0500	+11.586%	1	382	+28.918%
2025-11-11	27.6600	27.6600	26.9300	26.9300	-11.034%	2	383	+43.854%
2025-11-10	30.2700	30.2700	30.2700	30.2700	+10.676%	1	383	+27.981%
2025-11-06	27.3500	27.3500	27.3500	27.3500	+9.839%	31	382	+41.645%
2025-11-05	24.9000	24.9000	24.9000	24.9000	-3.263%	68	351	+55.582%
2025-11-04	26.0000	26.0000	25.7400	25.7400	+2.346%	45	303	+50.505%
2025-10-31	25.1500	25.1500	25.1500	25.1500	-13.663%	1	303	+54.036%
2025-10-17	29.1000	29.1300	29.1000	29.1300	+2.969%	2	302	+32.990%
2025-10-10	28.4500	28.4500	28.2000	28.2900	+9.439%	8	303	+36.939%
2025-10-01	25.8500	25.8500	25.8500	25.8500	-26.458%	1	311	+49.865%
2025-09-19	34.9600	35.1500	34.4500	35.1500	-2.361%	4	311	+10.213%
2025-09-12	36.0000	36.0000	36.0000	36.0000	+7.623%	1	309	+7.611%
2025-09-09	33.4500	33.4500	33.4500	33.4500	-6.902%	2	310	+15.815%
2025-09-08	35.9300	35.9300	35.9300	35.9300	+1.612%	1	310	+7.821%
2025-09-04	36.6000	36.6000	35.3600	35.3600	-1.778%	3	310	+9.559%
2025-09-03	36.2000	36.2000	36.0000	36.0000	+4.651%	65	310	+7.611%
2025-08-29	34.4000	34.4000	34.4000	34.4000	+12.972%	14	302	+12.616%
2025-08-20	30.6000	30.6000	30.4500	30.4500	-6.595%	3	302	+27.225%
2025-08-18	32.7000	32.7000	32.6000	32.6000	+5.707%	75	301	+18.834%
2025-08-15	31.0000	31.0000	30.8400	30.8400	+6.345%	38	301	+25.616%
2025-08-12	28.4700	29.0000	28.4700	29.0000	+17.409%	9	300	+33.586%
2025-07-22	24.5600	24.7000	24.5600	24.7000	-3.175%	77	300	+56.842%
2025-07-17	27.2500	27.2500	24.6500	25.5100	+10.290%	70	300	+51.862%
2025-07-16	23.1300	23.1300	23.1300	23.1300	-4.025%	1	300	+67.488%
2025-07-15	24.1000	24.1000	24.1000	24.1000	+1.860%	37	300	+60.747%
2025-07-11	23.6600	23.6600	23.6600	23.6600	+19.797%	3	271	+63.736%
2025-07-07	19.8000	19.8000	19.7500	19.7500	+4.886%	20	271	+96.152%
2025-07-02	18.0000	18.8300	18.0000	18.8300	+19.177%	4	251	+105.736%
2025-06-17	15.8000	15.8000	15.8000	15.8000	-24.038%	3	251	+145.190%
2025-06-03	20.6000	20.8000	20.6000	20.8000	+6.503%	2	251	+86.250%
2025-05-27	19.5300	19.5300	19.5300	19.5300	+6.431%	1	251	+98.361%
2025-05-15	18.3500	18.3500	18.3500	18.3500	-7.323%	1	251	+111.117%
2025-05-14	22.1500	22.2500	19.8000	19.8000	-6.604%	41	251	+95.657%
2025-05-13	21.2000	21.4000	21.2000	21.2000	+8.718%	17	291	+82.736%
2025-05-12	19.5000	19.5000	19.5000	19.5000	-3.226%	1	298	+98.667%
2025-05-08	18.9000	20.1500	18.9000	20.1500	+11.634%	47	298	+92.258%
2025-05-05	18.0000	18.2500	18.0000	18.0500	+5.556%	8	256	+114.626%
2025-05-02	17.4900	17.4900	17.1000	17.1000	+17.445%	14	259	+126.550%
2025-04-28	14.5600	14.5600	14.5600	14.5600	-5.455%	1	259	+166.071%
2025-04-09	15.4000	15.4000	15.4000	15.4000	+38.739%	2	259	+151.558%
2025-04-08	11.1000	11.1000	11.1000	11.1000	-4.310%	1	261	+249.009%
2025-04-03	12.0000	12.0000	11.6000	11.6000	-6.827%	3	260	+233.966%
2025-03-31	12.9000	12.9000	12.4500	12.4500	-34.646%	3	262	+211.165%
2025-03-26	19.0500	19.0500	19.0500	19.0500	+6.010%	4	259	+103.360%
2025-03-19	17.6700	17.9700	17.6700	17.9700	+10.926%	4	257	+115.582%
2025-03-18	16.2000	16.2000	16.2000	16.2000	+5.400%	2	261	+139.136%
2025-03-14	15.3700	15.3700	15.3700	15.3700	+3.016%	2	263	+152.049%
2025-03-13	14.9200	14.9200	14.9200	14.9200	-7.616%	2	263	+159.651%
2025-03-12	16.1500	16.1500	16.1500	16.1500	-22.579%	1	263	+139.876%
2025-03-11	20.8600	20.8600	20.8600	20.8600	-2.932%	1	263	+85.714%
2025-03-07	21.2300	21.4900	21.2300	21.4900	-22.975%	16	262	+80.270%
2025-03-05	27.9000	27.9000	27.9000	27.9000	+10.277%	11	254	+38.853%
2025-03-04	25.1500	25.8000	25.1500	25.3000	-39.618%	11	256	+53.123%
2025-02-19	41.9000	41.9000	41.9000	41.9000	-1.758%	4	256	-7.542%
2025-01-21	42.6500	42.6500	42.6500	42.6500	+1.499%	10	256	-9.168%
2025-01-14	41.9300	42.0500	41.9200	42.0200	+10.289%	4	256	-7.806%
2025-01-08	38.1000	38.1000	38.1000	38.1000	+3.252%	1	256	+1.680%
2025-01-07	36.3000	36.9000	36.3000	36.9000	+13.748%	14	256	+4.986%
2025-01-03	29.9200	32.4400	29.9200	32.4400	-2.990%	30	245	+19.420%
2024-12-30	33.6700	33.6700	33.4400	33.4400	-7.368%	4	254	+15.849%
2024-12-23	36.1000	36.1000	36.1000	36.1000	-9.637%	11	250	+7.313%
2024-12-06	39.9500	39.9500	39.9500	39.9500	+20.150%	4	239	-3.029%
2024-12-03	33.2500	33.2500	33.2500	33.2500	-2.206%	2	239	+16.511%
2024-11-26	35.6000	35.6000	34.0000	34.0000	+2.843%	23	239	+13.941%
2024-11-22	33.3500	33.3500	33.0600	33.0600	+13.219%	12	239	+17.181%
2024-11-18	29.2000	29.2000	29.2000	29.2000	-1.351%	10	243	+32.671%
2024-11-15	30.3600	30.3600	29.5500	29.6000	-0.337%	6	243	+30.878%
2024-11-14	29.7000	29.7000	29.7000	29.7000	+10.821%	2	244	+30.438%
2024-11-11	26.8000	26.8000	26.8000	26.8000	+9.746%	1	244	+44.552%
2024-11-07	24.4200	24.4200	24.4200	24.4200	-3.287%	10	244	+58.640%
2024-11-06	25.0000	25.2500	25.0000	25.2500	+29.487%	6	234	+53.426%
2024-10-31	19.8000	19.8000	19.5000	19.5000	+27.036%	2	231	+98.667%
2024-10-23	15.1500	15.4500	15.1500	15.3500	+0.065%	221	229	+152.378%
2024-10-17	15.1300	15.3400	15.1300	15.3400	+56.691%	20	30	+152.542%
2024-10-14	9.7900	9.7900	9.7900	9.7900	+8.778%	10	15	+295.710%
2024-10-11	9.0000	9.0000	9.0000	9.0000	0.000%	10	5	+330.444%