Dark

UAL20270115C95
UAL Jan 15 2027 95.00 Call (UAL270115C00095000)
option OPRA

EOD

Sep 11, 2026

21.75+4.067%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	21.7500	21.7500	21.7500	21.7500	+4.067%	1	562	0.000%
2026-09-08	20.9000	20.9000	20.9000	20.9000	-16.467%	1	562	+4.067%
2026-08-27	25.0200	25.0200	25.0200	25.0200	+1.707%	1	561	-13.070%
2026-08-20	24.6000	24.6000	24.6000	24.6000	-42.791%	1	562	-11.585%
2026-08-04	43.0000	43.0000	43.0000	43.0000	+33.998%	25	562	-49.419%
2026-07-27	32.0900	32.0900	32.0900	32.0900	+6.967%	1	562	-32.222%
2026-07-20	30.0000	30.0000	30.0000	30.0000	-4.489%	6	562	-27.500%
2026-07-16	30.7800	32.5500	30.7800	31.4100	-20.117%	9	562	-30.755%
2026-07-10	39.3000	39.3200	39.3000	39.3200	-10.636%	2	563	-44.685%
2026-07-02	44.7000	44.8300	44.0000	44.0000	-7.251%	8	565	-50.568%
2026-07-01	47.4400	47.4400	47.4400	47.4400	+0.254%	2	565	-54.153%
2026-06-29	47.2700	47.3200	47.2700	47.3200	-3.429%	2	567	-54.036%
2026-06-25	46.0000	49.0000	46.0000	49.0000	+16.722%	2	567	-55.612%
2026-06-24	40.0000	42.0000	40.0000	41.9800	+25.015%	54	568	-48.190%
2026-06-22	33.4000	33.5800	33.4000	33.5800	+0.179%	2	569	-35.229%
2026-06-18	33.4900	33.5200	33.4900	33.5200	-1.758%	2	569	-35.113%
2026-06-16	34.1000	34.1200	34.1000	34.1200	-1.530%	2	569	-36.254%
2026-06-15	34.4800	34.6500	34.4800	34.6500	+19.483%	2	563	-37.229%
2026-06-12	30.3300	30.3300	29.0000	29.0000	+5.455%	5	563	-25.000%
2026-06-11	27.5000	27.5000	27.5000	27.5000	+25.399%	1	563	-20.909%
2026-06-10	21.9300	21.9300	21.9300	21.9300	-16.616%	5	563	-0.821%
2026-06-09	26.9500	26.9500	26.3000	26.3000	+12.154%	4	568	-17.300%
2026-06-08	23.5000	23.5000	23.4500	23.4500	+0.257%	16	566	-7.249%
2026-06-05	23.2500	23.3900	23.2500	23.3900	-0.806%	2	561	-7.012%
2026-06-04	23.5300	23.7100	23.5100	23.5800	-11.353%	8	561	-7.761%
2026-06-02	26.6000	26.7000	26.5900	26.6000	-7.735%	4	559	-18.233%
2026-06-01	28.7000	28.8600	28.6500	28.8300	-8.476%	8	559	-24.558%
2026-05-29	31.8200	33.0000	31.5000	31.5000	+1.059%	5	561	-30.952%
2026-05-28	31.1700	31.1700	31.1700	31.1700	+5.661%	2	562	-30.221%
2026-05-27	27.1200	30.7000	27.1200	29.5000	+22.712%	8	563	-26.271%
2026-05-26	23.7900	24.0400	23.7500	24.0400	+26.261%	6	571	-9.526%
2026-05-20	18.7800	19.0400	18.6000	19.0400	+36.683%	8	572	+14.233%
2026-05-19	13.5000	13.9300	13.5000	13.9300	-15.061%	26	575	+56.138%
2026-05-18	16.4000	16.4000	16.4000	16.4000	-3.812%	1	575	+32.622%
2026-05-15	16.5000	17.0500	16.5000	17.0500	-4.321%	2	575	+27.566%
2026-05-14	18.0000	18.0000	17.4000	17.8200	+2.062%	3	549	+22.054%
2026-05-12	17.4600	17.4600	17.4600	17.4600	-8.105%	1	550	+24.570%
2026-05-11	19.0000	19.0000	19.0000	19.0000	-5.473%	1	550	+14.474%
2026-05-08	20.2600	20.4500	20.1000	20.1000	-1.808%	12	550	+8.209%
2026-05-07	20.3700	20.5600	20.3000	20.4700	+2.350%	6	554	+6.253%
2026-05-06	20.5500	21.0000	20.0000	20.0000	+17.647%	27	555	+8.750%
2026-05-05	15.7500	17.0000	15.7500	17.0000	+10.032%	61	557	+27.941%
2026-05-04	16.4000	16.4000	15.4500	15.4500	-9.913%	3	555	+40.777%
2026-05-01	16.1700	17.5000	16.1700	17.1500	+14.333%	15	547	+26.822%
2026-04-28	15.3000	15.3000	15.0000	15.0000	-7.975%	9	547	+45.000%
2026-04-27	16.3000	16.3000	16.1000	16.3000	-4.118%	7	540	+33.436%
2026-04-24	16.5000	17.0600	16.0800	17.0000	+9.677%	106	536	+27.941%
2026-04-23	16.7500	17.0200	15.5000	15.5000	-3.125%	103	532	+40.323%
2026-04-22	17.5000	17.5000	15.4000	16.0000	-20.080%	116	431	+35.938%
2026-04-21	19.7500	20.0200	19.7500	20.0200	-17.951%	4	422	+8.641%
2026-04-17	23.5000	24.4000	23.5000	24.4000	+31.749%	10	422	-10.861%
2026-04-16	18.2500	18.5200	17.8000	18.5200	+0.108%	5	426	+17.441%
2026-04-15	18.5000	18.5000	18.5000	18.5000	+3.525%	5	426	+17.568%
2026-04-13	17.8700	17.8700	17.8700	17.8700	-14.293%	4	421	+21.712%
2026-04-10	20.8500	20.8500	20.8500	20.8500	+8.707%	1	417	+4.317%
2026-04-09	19.1800	19.1800	19.1800	19.1800	-13.369%	10	417	+13.399%
2026-04-08	23.6900	24.0000	22.1400	22.1400	+41.470%	28	427	-1.762%
2026-04-07	15.6500	15.6500	15.6500	15.6500	-9.902%	6	426	+38.978%
2026-04-06	18.3000	18.3000	17.3700	17.3700	-17.088%	16	420	+25.216%
2026-04-01	20.9500	20.9500	20.9500	20.9500	+9.974%	1	409	+3.819%
2026-03-31	16.3000	19.0500	16.1500	19.0500	+30.479%	517	410	+14.173%
2026-03-30	14.6000	14.6000	14.6000	14.6000	-28.431%	1	149	+48.973%
2026-03-25	21.9500	21.9500	20.4000	20.4000	+2.000%	5	149	+6.618%
2026-03-23	20.7500	20.7500	19.9000	20.0000	+6.383%	5	146	+8.750%
2026-03-20	18.8000	18.8000	18.8000	18.8000	+6.395%	1	147	+15.691%
2026-03-19	17.6700	17.6700	17.6700	17.6700	-12.395%	1	146	+23.090%
2026-03-18	19.8900	20.1700	19.8900	20.1700	+2.438%	11	146	+7.833%
2026-03-17	19.5000	19.6900	19.5000	19.6900	+13.161%	2	146	+10.462%
2026-03-16	17.2800	17.4000	17.2800	17.4000	+2.353%	2	146	+25.000%
2026-03-12	16.2700	17.0000	16.1000	17.0000	-9.574%	12	146	+27.941%
2026-03-11	18.0700	18.8000	17.4000	18.8000	-6.468%	3	137	+15.691%
2026-03-10	18.7500	21.6000	18.7500	20.1000	-2.899%	12	134	+8.209%
2026-03-09	16.0000	20.7000	15.6000	20.7000	+13.674%	6	131	+5.072%
2026-03-06	18.0900	18.2100	18.0900	18.2100	-11.387%	13	128	+19.440%
2026-03-05	20.0000	20.5500	19.1000	20.5500	-25.866%	15	130	+5.839%
2026-02-27	28.0900	28.0900	27.7200	27.7200	-13.510%	11	125	-21.537%
2026-02-24	31.8500	32.0500	31.8500	32.0500	+1.746%	14	115	-32.137%
2026-02-20	30.1500	31.5500	29.9000	31.5000	-6.250%	86	109	-30.952%
2026-02-06	33.0000	33.6500	33.0000	33.6000	+35.758%	6	130	-35.268%
2026-01-27	24.8000	24.8000	24.7500	24.7500	-7.821%	2	131	-12.121%
2026-01-26	26.8500	26.8500	26.8500	26.8500	-12.683%	1	131	-18.994%
2026-01-21	30.8000	30.8000	30.7500	30.7500	+6.549%	2	132	-29.268%
2026-01-20	28.8600	28.8600	28.8600	28.8600	-13.203%	4	131	-24.636%
2026-01-16	33.2500	33.2500	33.2500	33.2500	-4.179%	16	131	-34.586%
2026-01-09	34.7000	34.7000	34.7000	34.7000	-2.364%	1	131	-37.320%
2026-01-06	35.5400	35.5400	35.5400	35.5400	+13.728%	1	132	-38.801%
2025-12-31	31.2500	31.2500	31.2500	31.2500	-5.675%	92	188	-30.400%
2025-12-23	33.1300	33.1300	33.1300	33.1300	+6.527%	1	188	-34.350%
2025-12-17	31.1000	31.1000	31.1000	31.1000	-2.508%	4	187	-30.064%
2025-12-16	31.7000	31.9000	31.7000	31.9000	+4.590%	2	187	-31.818%
2025-12-03	30.5000	30.5000	30.5000	30.5000	+18.447%	1	186	-28.689%
2025-11-26	25.7500	25.7500	25.7500	25.7500	+15.471%	1	186	-15.534%
2025-11-25	22.3000	22.3000	22.3000	22.3000	+12.060%	1	186	-2.466%
2025-11-21	19.9000	19.9000	19.9000	19.9000	+2.842%	1	186	+9.296%
2025-11-20	19.3500	19.3500	19.3500	19.3500	-12.045%	1	187	+12.403%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-9.836%	3	188	-1.136%
2025-11-10	24.2000	24.4500	24.2000	24.4000	-7.646%	59	188	-10.861%
2025-10-20	26.4200	26.4200	26.4200	26.4200	+11.242%	4	193	-17.676%
2025-10-17	23.8000	23.8000	23.7500	23.7500	-2.664%	4	193	-8.421%
2025-10-13	24.6500	24.6500	24.4000	24.4000	+17.874%	20	193	-10.861%
2025-10-01	20.7000	20.7000	20.7000	20.7000	-5.909%	2	211	+5.072%
2025-09-30	22.0000	22.0000	22.0000	22.0000	-24.138%	2	209	-1.136%
2025-09-11	29.0000	29.0000	29.0000	29.0000	+3.020%	1	209	-25.000%
2025-08-26	28.1500	28.1500	28.1500	28.1500	+4.491%	1	209	-22.735%
2025-08-19	26.7000	26.9400	26.7000	26.9400	+3.298%	2	210	-19.265%
2025-08-15	26.0800	26.0800	26.0800	26.0800	+6.146%	4	210	-16.603%
2025-08-13	24.4900	24.5700	24.4900	24.5700	+31.390%	16	212	-11.477%
2025-08-08	18.8300	18.8300	18.7000	18.7000	+1.907%	46	212	+16.310%
2025-08-06	18.3500	18.3500	18.3500	18.3500	+13.272%	2	214	+18.529%
2025-08-01	16.2000	16.2000	16.2000	16.2000	-19.762%	1	215	+34.259%
2025-07-29	20.1900	20.1900	20.1900	20.1900	+0.398%	1	216	+7.727%
2025-07-25	20.1100	20.1100	20.1100	20.1100	+2.602%	1	217	+8.155%
2025-07-23	19.6000	19.6000	19.6000	19.6000	-5.995%	1	216	+10.969%
2025-07-18	19.8500	20.8500	19.8500	20.8500	+11.200%	2	216	+4.317%
2025-07-16	18.7000	18.7500	18.7000	18.7500	-1.884%	6	218	+16.000%
2025-07-14	19.1200	19.3500	19.1100	19.1100	-0.727%	12	221	+13.815%
2025-07-11	19.3200	19.3200	19.2400	19.2500	-0.362%	8	226	+12.987%
2025-07-10	19.3200	19.3200	19.3200	19.3200	+30.101%	1	218	+12.578%
2025-07-09	14.8500	14.8500	14.8500	14.8500	-2.431%	2	218	+46.465%
2025-07-02	15.0100	15.2200	15.0100	15.2200	+18.906%	2	218	+42.904%
2025-06-13	12.8000	12.8000	12.8000	12.8000	-31.733%	2	218	+69.922%
2025-06-09	18.7500	18.7500	18.7500	18.7500	+10.947%	6	219	+16.000%
2025-06-03	16.9000	16.9000	16.9000	16.9000	+10.098%	1	219	+28.698%
2025-05-27	15.3500	15.3500	15.3500	15.3500	+8.865%	6	219	+41.694%
2025-05-16	14.1000	14.1000	14.1000	14.1000	-14.701%	2	213	+54.255%
2025-05-14	16.3300	16.5300	16.3300	16.5300	-5.543%	2	214	+31.579%
2025-05-08	17.3000	17.7000	17.3000	17.5000	+58.228%	3	214	+24.286%
2025-04-30	11.0600	11.0600	11.0600	11.0600	+10.600%	1	213	+96.655%
2025-04-10	10.0000	10.0000	10.0000	10.0000	+66.667%	1	212	+117.500%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-34.283%	4	212	+262.500%
2025-04-03	9.1200	9.1300	9.1200	9.1300	-28.110%	2	212	+138.226%
2025-04-02	12.7000	12.7000	12.7000	12.7000	+20.038%	1	213	+71.260%
2025-04-01	10.5800	10.5800	10.5800	10.5800	-11.833%	1	212	+105.577%
2025-03-28	12.1500	12.1500	12.0000	12.0000	-23.077%	32	212	+81.250%
2025-03-26	15.8000	15.8000	15.6000	15.6000	+27.660%	7	203	+39.423%
2025-03-13	11.8500	12.2200	11.7000	12.2200	-22.116%	3	203	+77.987%
2025-03-11	15.6900	15.6900	15.6900	15.6900	-3.028%	1	203	+38.623%
2025-03-10	16.1800	16.1800	16.1800	16.1800	-30.048%	1	202	+34.425%
2025-03-05	23.1300	23.1300	23.1300	23.1300	-17.393%	92	201	-5.966%
2025-02-13	27.3000	28.0000	27.3000	28.0000	-22.971%	16	91	-22.321%
2025-01-30	36.3500	36.3500	36.3500	36.3500	+17.258%	7	91	-40.165%
2025-01-07	31.0000	31.0000	31.0000	31.0000	-3.547%	1	91	-29.839%
2025-01-06	32.7400	32.7400	32.1400	32.1400	+20.284%	10	91	-32.327%
2025-01-03	26.7200	26.7200	26.7200	26.7200	-12.565%	20	91	-18.600%
2024-12-30	30.5600	30.5600	30.5600	30.5600	-5.182%	5	81	-28.829%
2024-12-26	32.2300	32.2300	32.2300	32.2300	+0.719%	1	83	-32.516%
2024-12-23	32.0000	32.0000	32.0000	32.0000	+8.145%	1	83	-32.031%
2024-12-20	29.5900	29.5900	29.5900	29.5900	+5.868%	4	82	-26.495%
2024-12-19	27.9500	27.9500	27.9500	27.9500	-5.254%	5	82	-22.182%
2024-11-25	29.5000	29.5000	29.5000	29.5000	+3.147%	20	82	-26.271%
2024-11-22	28.6000	28.6000	28.6000	28.6000	+2.509%	10	76	-23.951%
2024-11-21	27.9000	27.9000	27.9000	27.9000	+6.286%	1	70	-22.043%
2024-11-20	26.2500	26.2500	26.2500	26.2500	-0.568%	1	70	-17.143%
2024-11-14	26.3000	26.4000	26.3000	26.4000	+11.628%	2	70	-17.614%
2024-11-11	23.1000	23.6500	23.1000	23.6500	+13.158%	20	69	-8.034%
2024-11-07	20.9000	20.9000	20.9000	20.9000	+1.407%	1	66	+4.067%
2024-11-06	20.3000	20.6100	20.3000	20.6100	+18.653%	53	65	+5.531%
2024-11-01	17.3700	17.3700	17.3700	17.3700	+40.990%	2	12	+25.216%
2024-10-23	12.3200	12.3200	12.3200	12.3200	-0.645%	1	12	+76.542%
2024-10-22	12.4000	12.4000	12.4000	12.4000	-1.587%	1	11	+75.403%
2024-10-17	12.4000	12.6200	12.4000	12.6000	0.000%	10	10	+72.619%