Dark

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

EOD

Sep 11, 2026

24.97+2.252%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	23.3000	24.9700	23.3000	24.9700	+2.252%	5	489	0.000%
2026-09-08	24.6200	24.6200	24.4200	24.4200	+8.053%	2	488	+2.252%
2026-09-01	22.6000	22.6000	22.6000	22.6000	-5.912%	1	487	+10.487%
2026-08-31	24.0000	24.0200	24.0000	24.0200	-12.559%	4	487	+3.955%
2026-08-28	27.4700	27.4700	27.4700	27.4700	-4.452%	1	486	-9.101%
2026-08-21	28.7500	28.7500	28.7500	28.7500	-10.296%	1	486	-13.148%
2026-08-19	32.0500	32.0500	32.0500	32.0500	-22.190%	2	486	-22.090%
2026-08-13	41.1900	41.1900	41.1900	41.1900	-7.438%	1	484	-39.378%
2026-08-07	44.5000	44.5000	44.5000	44.5000	+2.843%	1	484	-43.888%
2026-08-03	43.1000	43.2700	43.1000	43.2700	+15.233%	4	485	-42.293%
2026-07-29	37.5500	37.5500	37.5500	37.5500	+6.525%	3	485	-33.502%
2026-07-16	35.2500	35.2500	35.2500	35.2500	-18.516%	2	482	-29.163%
2026-07-10	42.0000	43.2900	42.0000	43.2600	+5.770%	7	483	-42.279%
2026-07-08	41.0000	41.0000	40.9000	40.9000	-19.170%	22	481	-38.949%
2026-07-06	50.9000	50.9000	50.6000	50.6000	-0.784%	100	460	-50.652%
2026-07-01	51.0000	51.0000	51.0000	51.0000	+0.020%	5	360	-51.039%
2026-06-25	50.9900	50.9900	50.9900	50.9900	+10.848%	1	360	-51.030%
2026-06-24	44.1500	46.0000	44.1500	46.0000	+18.863%	51	359	-45.717%
2026-06-23	38.6900	38.7000	38.6900	38.7000	+1.468%	15	367	-35.478%
2026-06-22	38.1400	38.1400	38.1400	38.1400	-3.808%	2	382	-34.531%
2026-06-16	40.0000	40.0000	39.6500	39.6500	+1.928%	51	382	-37.024%
2026-06-15	38.9000	38.9000	38.9000	38.9000	+11.782%	1	382	-35.810%
2026-06-12	32.2000	35.0000	32.0100	34.8000	+41.406%	10	382	-28.247%
2026-06-10	24.5600	24.6100	24.5600	24.6100	-18.913%	2	382	+1.463%
2026-06-09	30.0000	30.3500	30.0000	30.3500	+14.745%	2	382	-17.727%
2026-06-08	26.4500	26.5000	26.4000	26.4500	+0.762%	16	382	-5.595%
2026-06-05	26.2000	26.2500	26.2000	26.2500	+0.729%	2	374	-4.876%
2026-06-04	26.5000	26.7000	26.0600	26.0600	-11.691%	3	375	-4.183%
2026-06-02	29.4800	29.5100	29.4800	29.5100	-7.608%	2	375	-15.385%
2026-06-01	31.9400	31.9400	31.9400	31.9400	-8.743%	2	375	-21.822%
2026-05-29	35.0200	35.0200	35.0000	35.0000	+1.952%	6	375	-28.657%
2026-05-28	33.9900	34.3300	33.8900	34.3300	+2.478%	9	379	-27.265%
2026-05-27	33.5000	33.5000	33.5000	33.5000	+23.434%	10	378	-25.463%
2026-05-26	27.1400	27.1400	27.1400	27.1400	+25.590%	1	388	-7.996%
2026-05-20	17.3000	21.6100	17.3000	21.6100	+33.395%	12	387	+15.548%
2026-05-19	17.0000	17.0000	15.5400	16.2000	-15.228%	143	393	+54.136%
2026-05-18	19.1500	19.1500	19.1100	19.1100	+1.811%	2	393	+30.665%
2026-05-15	18.7700	18.7700	18.7700	18.7700	-10.406%	1	393	+33.031%
2026-05-14	21.0400	21.0400	20.9500	20.9500	-1.412%	3	293	+19.189%
2026-05-11	21.2500	21.2500	21.2500	21.2500	-7.205%	1	293	+17.506%
2026-05-08	22.9500	23.1700	22.8500	22.9000	-2.801%	12	293	+9.039%
2026-05-07	25.6700	25.7700	22.9000	23.5600	+3.243%	18	287	+5.985%
2026-05-06	23.3500	23.3500	22.8200	22.8200	+30.400%	32	278	+9.422%
2026-05-04	18.7000	18.7000	17.5000	17.5000	-10.210%	7	310	+42.686%
2026-05-01	18.2000	19.4900	18.2000	19.4900	+13.380%	28	328	+28.117%
2026-04-30	17.1500	17.2200	17.1500	17.1900	+6.770%	6	328	+45.259%
2026-04-29	16.2900	16.2900	16.1000	16.1000	-7.631%	2	327	+55.093%
2026-04-28	18.1900	18.1900	16.9400	17.4300	-5.784%	49	326	+43.259%
2026-04-27	18.5300	18.5300	18.3000	18.5000	-2.632%	42	283	+34.973%
2026-04-24	18.5000	19.2000	18.5000	19.0000	+13.095%	24	272	+31.421%
2026-04-23	19.0000	19.0000	16.8000	16.8000	-4.000%	9	267	+48.631%
2026-04-22	18.5000	18.5000	17.5000	17.5000	-22.566%	189	269	+42.686%
2026-04-21	22.4000	22.6000	22.4000	22.6000	-3.625%	2	191	+10.487%
2026-04-20	23.8300	23.8300	23.4200	23.4500	-16.010%	14	191	+6.482%
2026-04-17	28.0000	28.0000	27.8800	27.9200	+32.574%	15	190	-10.566%
2026-04-15	20.9000	21.0600	20.9000	21.0600	-9.107%	2	190	+18.566%
2026-04-14	23.1500	23.1700	23.1500	23.1700	+7.219%	2	189	+7.769%
2026-04-09	21.6100	21.6100	21.6100	21.6100	-19.963%	10	190	+15.548%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+54.286%	2	200	-7.519%
2026-04-07	17.2000	18.0000	17.2000	17.5000	-10.987%	52	200	+42.686%
2026-04-06	19.6600	19.6600	19.6600	19.6600	-16.412%	10	200	+27.009%
2026-04-01	23.5200	23.5200	23.5200	23.5200	+14.732%	1	195	+6.165%
2026-03-31	18.6000	20.5000	18.5100	20.5000	+2.500%	31	195	+21.805%
2026-03-27	19.6700	20.0000	19.6100	20.0000	-13.043%	17	222	+24.850%
2026-03-25	23.0000	23.0000	23.0000	23.0000	+3.139%	2	225	+8.565%
2026-03-23	22.2500	22.6000	22.2500	22.3000	+3.241%	4	226	+11.973%
2026-03-19	21.6000	21.6000	21.6000	21.6000	-4.128%	1	226	+15.602%
2026-03-18	22.5300	22.5300	22.5300	22.5300	+1.486%	10	225	+10.830%
2026-03-17	21.7800	22.2000	21.7800	22.2000	+23.333%	29	225	+12.477%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-1.099%	5	224	+38.722%
2026-03-12	19.3500	19.3500	18.2000	18.2000	-11.220%	14	224	+37.198%
2026-03-11	20.4500	20.8000	19.8500	20.5000	-4.651%	15	211	+21.805%
2026-03-10	20.9100	21.5500	20.9100	21.5000	+3.614%	25	203	+16.140%
2026-03-09	17.5700	20.7500	17.5700	20.7500	-2.030%	24	180	+20.337%
2026-03-06	20.7400	21.7500	20.7400	21.1800	-4.809%	28	166	+17.894%
2026-03-05	22.2500	22.2500	22.2500	22.2500	-16.729%	2	166	+12.225%
2026-03-03	26.7200	26.7200	26.7200	26.7200	-5.012%	5	167	-6.549%
2026-03-02	28.1300	28.1300	28.1300	28.1300	-17.507%	1	162	-11.234%
2026-02-25	34.1500	34.1500	34.1000	34.1000	+12.356%	2	163	-26.774%
2026-02-23	30.2000	30.6000	30.2000	30.3500	-8.308%	8	163	-17.727%
2026-02-20	33.0500	33.1000	33.0500	33.1000	+1.846%	4	160	-24.562%
2026-02-19	32.8500	32.8500	32.5000	32.5000	-6.069%	3	161	-23.169%
2026-02-17	34.5500	34.6000	34.5500	34.6000	-4.814%	2	162	-27.832%
2026-02-09	36.3000	36.4000	36.3000	36.3500	+7.704%	4	161	-31.307%
2026-02-04	33.8000	33.8000	33.7500	33.7500	+4.167%	2	163	-26.015%
2026-02-03	32.3500	32.6000	32.3500	32.4000	+10.883%	13	164	-22.932%
2026-02-02	28.7000	29.2200	28.6500	29.2200	+9.030%	9	170	-14.545%
2026-01-29	26.7500	26.8000	26.7500	26.8000	-4.114%	2	167	-6.828%
2026-01-28	28.7500	28.9500	27.9500	27.9500	+0.540%	8	167	-10.662%
2026-01-27	28.8600	28.8600	27.5000	27.8000	-10.754%	12	168	-10.180%
2026-01-23	31.1500	31.1500	31.1500	31.1500	-8.382%	1	170	-19.839%
2026-01-21	34.0000	34.0000	34.0000	34.0000	+7.087%	1	170	-26.559%
2026-01-20	31.7500	31.7500	31.7500	31.7500	-6.755%	4	170	-21.354%
2025-12-30	34.0500	34.0500	34.0500	34.0500	-5.417%	1	166	-26.667%
2025-12-26	36.0000	36.0000	36.0000	36.0000	+0.615%	1	167	-30.639%
2025-12-23	35.7800	35.7800	35.7800	35.7800	-0.831%	1	167	-30.212%
2025-12-18	36.0700	36.0800	36.0700	36.0800	+18.880%	12	167	-30.793%
2025-12-05	30.3500	30.3500	30.3500	30.3500	-4.560%	2	155	-17.727%
2025-12-04	31.8000	31.8000	31.8000	31.8000	-0.594%	3	156	-21.478%
2025-12-03	31.9900	31.9900	31.9900	31.9900	+6.811%	1	156	-21.944%
2025-12-02	30.0000	30.0800	29.9500	29.9500	+14.095%	4	156	-16.628%
2025-11-25	26.2500	26.2500	26.2500	26.2500	+19.863%	4	156	-4.876%
2025-11-21	21.9000	21.9000	21.9000	21.9000	+0.459%	4	156	+14.018%
2025-11-20	21.8000	21.8000	21.8000	21.8000	-15.340%	1	156	+14.541%
2025-10-24	25.7500	25.7500	25.7500	25.7500	-1.341%	1	156	-3.029%
2025-10-16	24.1100	26.9500	24.1100	26.1000	+0.192%	3	156	-4.330%
2025-10-08	25.9000	26.2000	25.5800	26.0500	+9.041%	4	156	-4.146%
2025-09-30	23.8900	23.8900	23.8900	23.8900	-5.573%	1	156	+4.521%
2025-09-29	25.3000	25.3000	25.3000	25.3000	-9.546%	1	157	-1.304%
2025-09-26	27.9700	27.9700	27.9700	27.9700	+3.593%	1	157	-10.726%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-20.658%	1	157	-7.519%
2025-09-10	34.0300	34.2000	34.0200	34.0300	+6.344%	27	157	-26.624%
2025-08-29	32.0000	32.0000	32.0000	32.0000	+24.756%	5	170	-21.969%
2025-08-21	25.6800	25.6800	25.6500	25.6500	-13.021%	3	170	-2.651%
2025-08-19	29.2700	29.4900	29.2700	29.4900	+9.222%	2	173	-15.327%
2025-08-13	27.0000	27.0000	27.0000	27.0000	+1.657%	16	173	-7.519%
2025-08-12	26.5600	26.5600	26.5600	26.5600	+35.510%	2	170	-5.986%
2025-08-07	19.6000	19.6000	19.6000	19.6000	-6.667%	1	171	+27.398%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-3.493%	10	171	+18.905%
2025-07-11	21.7600	21.7600	21.7600	21.7600	-4.352%	1	176	+14.752%
2025-07-10	20.5300	22.7500	20.5300	22.7500	+23.776%	47	177	+9.758%
2025-07-03	18.3800	18.3800	18.3800	18.3800	+8.629%	4	205	+35.854%
2025-07-02	16.7300	16.9500	16.7300	16.9200	+11.536%	4	205	+47.577%
2025-06-17	15.1700	15.1700	15.1700	15.1700	+9.531%	3	205	+64.601%
2025-06-13	13.8500	13.8500	13.8500	13.8500	-10.932%	2	208	+80.289%
2025-06-12	15.5500	15.5500	15.5500	15.5500	-12.885%	2	208	+60.579%
2025-06-02	17.8500	17.8500	17.8500	17.8500	+0.847%	1	208	+39.888%
2025-05-27	17.7000	17.7000	17.7000	17.7000	+21.233%	1	208	+41.073%
2025-05-21	15.2000	15.2000	14.6000	14.6000	-26.448%	2	208	+71.027%
2025-05-14	19.9200	19.9200	19.8500	19.8500	+3.117%	40	208	+25.793%
2025-05-13	19.3100	19.3100	19.2500	19.2500	+8.880%	7	168	+29.714%
2025-05-12	20.2500	20.2500	17.6800	17.6800	-6.406%	10	163	+41.233%
2025-05-09	18.8900	18.8900	18.8900	18.8900	-0.053%	8	173	+32.186%
2025-05-08	18.9000	18.9000	18.9000	18.9000	+16.883%	3	177	+32.116%
2025-05-05	16.1700	16.1700	16.1700	16.1700	+11.981%	1	174	+54.422%
2025-04-23	14.5600	14.5600	14.4400	14.4400	+23.208%	7	173	+72.922%
2025-04-22	11.7200	11.7200	11.7200	11.7200	-7.278%	1	180	+113.055%
2025-04-17	12.6400	12.6400	12.6400	12.6400	+7.574%	6	179	+97.547%
2025-04-11	11.9000	11.9000	11.7500	11.7500	+17.500%	6	179	+112.511%
2025-04-10	10.0000	10.0000	10.0000	10.0000	-31.034%	1	178	+149.700%
2025-04-09	8.7000	15.0000	8.7000	14.5000	+70.588%	4	178	+72.207%
2025-04-04	7.3800	8.5000	7.1500	8.5000	-18.660%	122	176	+193.765%
2025-04-03	10.4500	10.4500	10.4500	10.4500	-25.834%	2	223	+138.947%
2025-04-02	14.0900	14.0900	14.0900	14.0900	+15.492%	1	225	+77.218%
2025-04-01	10.8200	12.2000	10.8200	12.2000	-6.870%	13	226	+104.672%
2025-03-31	10.0000	13.1000	10.0000	13.1000	-31.053%	43	233	+90.611%
2025-03-24	19.0000	19.0000	19.0000	19.0000	+19.122%	1	193	+31.421%
2025-03-17	15.9500	15.9500	15.9500	15.9500	+20.377%	1	193	+56.552%
2025-03-13	13.2500	13.2500	13.2500	13.2500	-13.058%	1	192	+88.453%
2025-03-12	14.2200	15.2400	14.2200	15.2400	-4.988%	49	192	+63.845%
2025-03-11	16.0400	16.0400	16.0400	16.0400	-14.635%	10	145	+55.673%
2025-03-07	18.7900	18.7900	18.7900	18.7900	-24.780%	2	135	+32.890%
2025-03-06	24.9800	24.9800	24.9800	24.9800	+3.010%	1	134	-0.040%
2025-03-04	24.1500	24.2500	24.1500	24.2500	-9.851%	8	134	+2.969%
2025-02-27	26.9000	26.9000	26.9000	26.9000	-31.465%	1	135	-7.175%
2025-02-19	39.2500	39.2500	39.2500	39.2500	+26.206%	4	134	-36.382%
2025-02-13	31.1000	31.1000	31.1000	31.1000	-14.088%	5	136	-19.711%
2025-01-27	36.2000	36.2000	36.2000	36.2000	-6.605%	4	136	-31.022%
2025-01-17	39.0400	39.0600	38.7600	38.7600	+23.048%	200	36	-35.578%
2024-12-18	31.5000	31.5000	31.5000	31.5000	-12.670%	5	36	-20.730%
2024-12-06	36.0700	36.0700	36.0700	36.0700	+29.191%	2	31	-30.773%
2024-11-20	27.9200	27.9200	27.9200	27.9200	+4.844%	1	32	-10.566%
2024-11-18	26.6300	26.6300	26.6300	26.6300	-2.633%	1	31	-6.234%
2024-11-15	27.5000	27.5000	27.3500	27.3500	-3.527%	8	31	-8.702%
2024-11-14	28.3000	28.4000	27.0400	28.3500	+20.999%	9	33	-11.922%
2024-11-08	23.4300	23.4300	23.4300	23.4300	-2.780%	2	30	+6.573%
2024-11-07	24.1000	24.1000	24.1000	24.1000	+30.200%	8	29	+3.610%
2024-11-04	18.5000	18.5100	18.5000	18.5100	-3.089%	67	37	+34.900%
2024-11-01	19.1000	19.1000	19.1000	19.1000	+2.413%	2	81	+30.733%
2024-10-31	18.6500	18.6500	18.6500	18.6500	+13.030%	3	80	+33.887%
2024-10-29	16.6700	16.6700	16.5000	16.5000	+21.056%	2	80	+51.333%
2024-10-23	13.6300	13.6300	13.6300	13.6300	-2.989%	1	79	+83.199%
2024-10-17	14.0900	14.0900	14.0500	14.0500	+13.215%	14	79	+77.722%
2024-10-16	11.0900	12.5500	11.0000	12.4100	+36.374%	82	72	+101.209%
2024-10-15	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+174.396%