Dark

UAL20270115C90
UAL Jan 15 2027 90.00 Call (UAL270115C00090000)
option OPRA

Inactive

Jul 16, 2026

35.25-18.516%(-8.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	35.2500	35.2500	35.2500	35.2500	-18.516%	2	482	0.000%
2026-07-10	42.0000	43.2900	42.0000	43.2600	+5.770%	7	483	-18.516%
2026-07-08	41.0000	41.0000	40.9000	40.9000	-19.170%	22	481	-13.814%
2026-07-06	50.9000	50.9000	50.6000	50.6000	-0.784%	100	460	-30.336%
2026-07-01	51.0000	51.0000	51.0000	51.0000	+0.020%	5	360	-30.882%
2026-06-25	50.9900	50.9900	50.9900	50.9900	+10.848%	1	360	-30.869%
2026-06-24	44.1500	46.0000	44.1500	46.0000	+18.863%	51	359	-23.370%
2026-06-23	38.6900	38.7000	38.6900	38.7000	+1.468%	15	367	-8.915%
2026-06-22	38.1400	38.1400	38.1400	38.1400	-3.808%	2	382	-7.577%
2026-06-16	40.0000	40.0000	39.6500	39.6500	+1.928%	51	382	-11.097%
2026-06-15	38.9000	38.9000	38.9000	38.9000	+11.782%	1	382	-9.383%
2026-06-12	32.2000	35.0000	32.0100	34.8000	+41.406%	10	382	+1.293%
2026-06-10	24.5600	24.6100	24.5600	24.6100	-18.913%	2	382	+43.234%
2026-06-09	30.0000	30.3500	30.0000	30.3500	+14.745%	2	382	+16.145%
2026-06-08	26.4500	26.5000	26.4000	26.4500	+0.762%	16	382	+33.270%
2026-06-05	26.2000	26.2500	26.2000	26.2500	+0.729%	2	374	+34.286%
2026-06-04	26.5000	26.7000	26.0600	26.0600	-11.691%	3	375	+35.265%
2026-06-02	29.4800	29.5100	29.4800	29.5100	-7.608%	2	375	+19.451%
2026-06-01	31.9400	31.9400	31.9400	31.9400	-8.743%	2	375	+10.363%
2026-05-29	35.0200	35.0200	35.0000	35.0000	+1.952%	6	375	+0.714%
2026-05-28	33.9900	34.3300	33.8900	34.3300	+2.478%	9	379	+2.680%
2026-05-27	33.5000	33.5000	33.5000	33.5000	+23.434%	10	378	+5.224%
2026-05-26	27.1400	27.1400	27.1400	27.1400	+25.590%	1	388	+29.882%
2026-05-20	17.3000	21.6100	17.3000	21.6100	+33.395%	12	387	+63.119%
2026-05-19	17.0000	17.0000	15.5400	16.2000	-15.228%	143	393	+117.593%
2026-05-18	19.1500	19.1500	19.1100	19.1100	+1.811%	2	393	+84.458%
2026-05-15	18.7700	18.7700	18.7700	18.7700	-10.406%	1	393	+87.800%
2026-05-14	21.0400	21.0400	20.9500	20.9500	-1.412%	3	293	+68.258%
2026-05-11	21.2500	21.2500	21.2500	21.2500	-7.205%	1	293	+65.882%
2026-05-08	22.9500	23.1700	22.8500	22.9000	-2.801%	12	293	+53.930%
2026-05-07	25.6700	25.7700	22.9000	23.5600	+3.243%	18	287	+49.618%
2026-05-06	23.3500	23.3500	22.8200	22.8200	+30.400%	32	278	+54.470%
2026-05-04	18.7000	18.7000	17.5000	17.5000	-10.210%	7	310	+101.429%
2026-05-01	18.2000	19.4900	18.2000	19.4900	+13.380%	28	328	+80.862%
2026-04-30	17.1500	17.2200	17.1500	17.1900	+6.770%	6	328	+105.061%
2026-04-29	16.2900	16.2900	16.1000	16.1000	-7.631%	2	327	+118.944%
2026-04-28	18.1900	18.1900	16.9400	17.4300	-5.784%	49	326	+102.238%
2026-04-27	18.5300	18.5300	18.3000	18.5000	-2.632%	42	283	+90.541%
2026-04-24	18.5000	19.2000	18.5000	19.0000	+13.095%	24	272	+85.526%
2026-04-23	19.0000	19.0000	16.8000	16.8000	-4.000%	9	267	+109.821%
2026-04-22	18.5000	18.5000	17.5000	17.5000	-22.566%	189	269	+101.429%
2026-04-21	22.4000	22.6000	22.4000	22.6000	-3.625%	2	191	+55.973%
2026-04-20	23.8300	23.8300	23.4200	23.4500	-16.010%	14	191	+50.320%
2026-04-17	28.0000	28.0000	27.8800	27.9200	+32.574%	15	190	+26.254%
2026-04-15	20.9000	21.0600	20.9000	21.0600	-9.107%	2	190	+67.379%
2026-04-14	23.1500	23.1700	23.1500	23.1700	+7.219%	2	189	+52.136%
2026-04-09	21.6100	21.6100	21.6100	21.6100	-19.963%	10	190	+63.119%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+54.286%	2	200	+30.556%
2026-04-07	17.2000	18.0000	17.2000	17.5000	-10.987%	52	200	+101.429%
2026-04-06	19.6600	19.6600	19.6600	19.6600	-16.412%	10	200	+79.298%
2026-04-01	23.5200	23.5200	23.5200	23.5200	+14.732%	1	195	+49.872%
2026-03-31	18.6000	20.5000	18.5100	20.5000	+2.500%	31	195	+71.951%
2026-03-27	19.6700	20.0000	19.6100	20.0000	-13.043%	17	222	+76.250%
2026-03-25	23.0000	23.0000	23.0000	23.0000	+3.139%	2	225	+53.261%
2026-03-23	22.2500	22.6000	22.2500	22.3000	+3.241%	4	226	+58.072%
2026-03-19	21.6000	21.6000	21.6000	21.6000	-4.128%	1	226	+63.194%
2026-03-18	22.5300	22.5300	22.5300	22.5300	+1.486%	10	225	+56.458%
2026-03-17	21.7800	22.2000	21.7800	22.2000	+23.333%	29	225	+58.784%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-1.099%	5	224	+95.833%
2026-03-12	19.3500	19.3500	18.2000	18.2000	-11.220%	14	224	+93.681%
2026-03-11	20.4500	20.8000	19.8500	20.5000	-4.651%	15	211	+71.951%
2026-03-10	20.9100	21.5500	20.9100	21.5000	+3.614%	25	203	+63.953%
2026-03-09	17.5700	20.7500	17.5700	20.7500	-2.030%	24	180	+69.880%
2026-03-06	20.7400	21.7500	20.7400	21.1800	-4.809%	28	166	+66.431%
2026-03-05	22.2500	22.2500	22.2500	22.2500	-16.729%	2	166	+58.427%
2026-03-03	26.7200	26.7200	26.7200	26.7200	-5.012%	5	167	+31.924%
2026-03-02	28.1300	28.1300	28.1300	28.1300	-17.507%	1	162	+25.311%
2026-02-25	34.1500	34.1500	34.1000	34.1000	+12.356%	2	163	+3.372%
2026-02-23	30.2000	30.6000	30.2000	30.3500	-8.308%	8	163	+16.145%
2026-02-20	33.0500	33.1000	33.0500	33.1000	+1.846%	4	160	+6.495%
2026-02-19	32.8500	32.8500	32.5000	32.5000	-6.069%	3	161	+8.462%
2026-02-17	34.5500	34.6000	34.5500	34.6000	-4.814%	2	162	+1.879%
2026-02-09	36.3000	36.4000	36.3000	36.3500	+7.704%	4	161	-3.026%
2026-02-04	33.8000	33.8000	33.7500	33.7500	+4.167%	2	163	+4.444%
2026-02-03	32.3500	32.6000	32.3500	32.4000	+10.883%	13	164	+8.796%
2026-02-02	28.7000	29.2200	28.6500	29.2200	+9.030%	9	170	+20.637%
2026-01-29	26.7500	26.8000	26.7500	26.8000	-4.114%	2	167	+31.530%
2026-01-28	28.7500	28.9500	27.9500	27.9500	+0.540%	8	167	+26.118%
2026-01-27	28.8600	28.8600	27.5000	27.8000	-10.754%	12	168	+26.799%
2026-01-23	31.1500	31.1500	31.1500	31.1500	-8.382%	1	170	+13.162%
2026-01-21	34.0000	34.0000	34.0000	34.0000	+7.087%	1	170	+3.676%
2026-01-20	31.7500	31.7500	31.7500	31.7500	-6.755%	4	170	+11.024%
2025-12-30	34.0500	34.0500	34.0500	34.0500	-5.417%	1	166	+3.524%
2025-12-26	36.0000	36.0000	36.0000	36.0000	+0.615%	1	167	-2.083%
2025-12-23	35.7800	35.7800	35.7800	35.7800	-0.831%	1	167	-1.481%
2025-12-18	36.0700	36.0800	36.0700	36.0800	+18.880%	12	167	-2.300%
2025-12-05	30.3500	30.3500	30.3500	30.3500	-4.560%	2	155	+16.145%
2025-12-04	31.8000	31.8000	31.8000	31.8000	-0.594%	3	156	+10.849%
2025-12-03	31.9900	31.9900	31.9900	31.9900	+6.811%	1	156	+10.191%
2025-12-02	30.0000	30.0800	29.9500	29.9500	+14.095%	4	156	+17.696%
2025-11-25	26.2500	26.2500	26.2500	26.2500	+19.863%	4	156	+34.286%
2025-11-21	21.9000	21.9000	21.9000	21.9000	+0.459%	4	156	+60.959%
2025-11-20	21.8000	21.8000	21.8000	21.8000	-15.340%	1	156	+61.697%
2025-10-24	25.7500	25.7500	25.7500	25.7500	-1.341%	1	156	+36.893%
2025-10-16	24.1100	26.9500	24.1100	26.1000	+0.192%	3	156	+35.057%
2025-10-08	25.9000	26.2000	25.5800	26.0500	+9.041%	4	156	+35.317%
2025-09-30	23.8900	23.8900	23.8900	23.8900	-5.573%	1	156	+47.551%
2025-09-29	25.3000	25.3000	25.3000	25.3000	-9.546%	1	157	+39.328%
2025-09-26	27.9700	27.9700	27.9700	27.9700	+3.593%	1	157	+26.028%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-20.658%	1	157	+30.556%
2025-09-10	34.0300	34.2000	34.0200	34.0300	+6.344%	27	157	+3.585%
2025-08-29	32.0000	32.0000	32.0000	32.0000	+24.756%	5	170	+10.156%
2025-08-21	25.6800	25.6800	25.6500	25.6500	-13.021%	3	170	+37.427%
2025-08-19	29.2700	29.4900	29.2700	29.4900	+9.222%	2	173	+19.532%
2025-08-13	27.0000	27.0000	27.0000	27.0000	+1.657%	16	173	+30.556%
2025-08-12	26.5600	26.5600	26.5600	26.5600	+35.510%	2	170	+32.718%
2025-08-07	19.6000	19.6000	19.6000	19.6000	-6.667%	1	171	+79.847%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-3.493%	10	171	+67.857%
2025-07-11	21.7600	21.7600	21.7600	21.7600	-4.352%	1	176	+61.994%
2025-07-10	20.5300	22.7500	20.5300	22.7500	+23.776%	47	177	+54.945%
2025-07-03	18.3800	18.3800	18.3800	18.3800	+8.629%	4	205	+91.785%
2025-07-02	16.7300	16.9500	16.7300	16.9200	+11.536%	4	205	+108.333%
2025-06-17	15.1700	15.1700	15.1700	15.1700	+9.531%	3	205	+132.367%
2025-06-13	13.8500	13.8500	13.8500	13.8500	-10.932%	2	208	+154.513%
2025-06-12	15.5500	15.5500	15.5500	15.5500	-12.885%	2	208	+126.688%
2025-06-02	17.8500	17.8500	17.8500	17.8500	+0.847%	1	208	+97.479%
2025-05-27	17.7000	17.7000	17.7000	17.7000	+21.233%	1	208	+99.153%
2025-05-21	15.2000	15.2000	14.6000	14.6000	-26.448%	2	208	+141.438%
2025-05-14	19.9200	19.9200	19.8500	19.8500	+3.117%	40	208	+77.582%
2025-05-13	19.3100	19.3100	19.2500	19.2500	+8.880%	7	168	+83.117%
2025-05-12	20.2500	20.2500	17.6800	17.6800	-6.406%	10	163	+99.378%
2025-05-09	18.8900	18.8900	18.8900	18.8900	-0.053%	8	173	+86.607%
2025-05-08	18.9000	18.9000	18.9000	18.9000	+16.883%	3	177	+86.508%
2025-05-05	16.1700	16.1700	16.1700	16.1700	+11.981%	1	174	+117.996%
2025-04-23	14.5600	14.5600	14.4400	14.4400	+23.208%	7	173	+144.114%
2025-04-22	11.7200	11.7200	11.7200	11.7200	-7.278%	1	180	+200.768%
2025-04-17	12.6400	12.6400	12.6400	12.6400	+7.574%	6	179	+178.877%
2025-04-11	11.9000	11.9000	11.7500	11.7500	+17.500%	6	179	+200.000%
2025-04-10	10.0000	10.0000	10.0000	10.0000	-31.034%	1	178	+252.500%
2025-04-09	8.7000	15.0000	8.7000	14.5000	+70.588%	4	178	+143.103%
2025-04-04	7.3800	8.5000	7.1500	8.5000	-18.660%	122	176	+314.706%
2025-04-03	10.4500	10.4500	10.4500	10.4500	-25.834%	2	223	+237.321%
2025-04-02	14.0900	14.0900	14.0900	14.0900	+15.492%	1	225	+150.177%
2025-04-01	10.8200	12.2000	10.8200	12.2000	-6.870%	13	226	+188.934%
2025-03-31	10.0000	13.1000	10.0000	13.1000	-31.053%	43	233	+169.084%
2025-03-24	19.0000	19.0000	19.0000	19.0000	+19.122%	1	193	+85.526%
2025-03-17	15.9500	15.9500	15.9500	15.9500	+20.377%	1	193	+121.003%
2025-03-13	13.2500	13.2500	13.2500	13.2500	-13.058%	1	192	+166.038%
2025-03-12	14.2200	15.2400	14.2200	15.2400	-4.988%	49	192	+131.299%
2025-03-11	16.0400	16.0400	16.0400	16.0400	-14.635%	10	145	+119.763%
2025-03-07	18.7900	18.7900	18.7900	18.7900	-24.780%	2	135	+87.600%
2025-03-06	24.9800	24.9800	24.9800	24.9800	+3.010%	1	134	+41.113%
2025-03-04	24.1500	24.2500	24.1500	24.2500	-9.851%	8	134	+45.361%
2025-02-27	26.9000	26.9000	26.9000	26.9000	-31.465%	1	135	+31.041%
2025-02-19	39.2500	39.2500	39.2500	39.2500	+26.206%	4	134	-10.191%
2025-02-13	31.1000	31.1000	31.1000	31.1000	-14.088%	5	136	+13.344%
2025-01-27	36.2000	36.2000	36.2000	36.2000	-6.605%	4	136	-2.624%
2025-01-17	39.0400	39.0600	38.7600	38.7600	+23.048%	200	36	-9.056%
2024-12-18	31.5000	31.5000	31.5000	31.5000	-12.670%	5	36	+11.905%
2024-12-06	36.0700	36.0700	36.0700	36.0700	+29.191%	2	31	-2.273%
2024-11-20	27.9200	27.9200	27.9200	27.9200	+4.844%	1	32	+26.254%
2024-11-18	26.6300	26.6300	26.6300	26.6300	-2.633%	1	31	+32.370%
2024-11-15	27.5000	27.5000	27.3500	27.3500	-3.527%	8	31	+28.885%
2024-11-14	28.3000	28.4000	27.0400	28.3500	+20.999%	9	33	+24.339%
2024-11-08	23.4300	23.4300	23.4300	23.4300	-2.780%	2	30	+50.448%
2024-11-07	24.1000	24.1000	24.1000	24.1000	+30.200%	8	29	+46.266%
2024-11-04	18.5000	18.5100	18.5000	18.5100	-3.089%	67	37	+90.438%
2024-11-01	19.1000	19.1000	19.1000	19.1000	+2.413%	2	81	+84.555%
2024-10-31	18.6500	18.6500	18.6500	18.6500	+13.030%	3	80	+89.008%
2024-10-29	16.6700	16.6700	16.5000	16.5000	+21.056%	2	80	+113.636%
2024-10-23	13.6300	13.6300	13.6300	13.6300	-2.989%	1	79	+158.621%
2024-10-17	14.0900	14.0900	14.0500	14.0500	+13.215%	14	79	+150.890%
2024-10-16	11.0900	12.5500	11.0000	12.4100	+36.374%	82	72	+184.045%
2024-10-15	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+287.363%