Dark

UAL20280121C100
UAL Jan 21 2028 100.00 Call (UAL280121C00100000)
option OPRA

EOD

Sep 11, 2026

32.00+14.286%(+4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.0000	32.0000	32.0000	32.0000	+14.286%	1	445	0.000%
2026-09-10	28.0000	28.0000	28.0000	28.0000	-3.448%	1	445	+14.286%
2026-09-09	29.0000	29.0000	29.0000	29.0000	-6.300%	2	444	+10.345%
2026-09-08	31.5500	31.5500	30.9500	30.9500	-3.281%	16	444	+3.393%
2026-09-04	31.0000	32.0000	31.0000	32.0000	+5.995%	3	428	0.000%
2026-09-03	30.2000	30.2000	30.1900	30.1900	-2.613%	10	428	+5.995%
2026-09-02	31.0000	31.0000	31.0000	31.0000	+12.727%	1	418	+3.226%
2026-09-01	28.0000	28.0000	27.3000	27.5000	-8.940%	7	418	+16.364%
2026-08-31	30.0000	30.2000	30.0000	30.2000	-9.851%	3	417	+5.960%
2026-08-27	33.5000	33.5000	33.5000	33.5000	-8.093%	1	416	-4.478%
2026-08-26	37.1000	37.1000	36.4000	36.4500	+2.676%	140	416	-12.209%
2026-08-25	35.5000	35.5000	35.5000	35.5000	+2.305%	28	306	-9.859%
2026-08-21	34.7000	34.7000	34.7000	34.7000	+4.298%	3	294	-7.781%
2026-08-20	33.9500	33.9500	33.2700	33.2700	-16.825%	2	294	-3.817%
2026-08-18	40.0000	40.0000	40.0000	40.0000	-12.184%	2	294	-20.000%
2026-08-13	45.5500	45.5500	45.5500	45.5500	+3.523%	1	293	-29.748%
2026-08-12	44.0000	44.0000	44.0000	44.0000	-2.784%	1	293	-27.273%
2026-08-10	45.0000	45.4500	45.0000	45.2600	-9.426%	3	294	-29.297%
2026-07-09	49.9700	49.9700	49.9700	49.9700	+8.630%	1	293	-35.962%
2026-07-08	46.0000	46.0000	46.0000	46.0000	-19.227%	2	294	-30.435%
2026-06-30	56.9500	56.9500	56.9500	56.9500	+4.400%	2	294	-43.810%
2026-06-25	54.5500	54.5500	54.5500	54.5500	+24.005%	1	294	-41.338%
2026-06-23	43.9900	43.9900	43.8900	43.9900	+1.289%	3	295	-27.256%
2026-06-18	43.4300	43.4300	43.4300	43.4300	+1.591%	1	341	-26.318%
2026-06-15	42.7500	42.7500	42.7500	42.7500	+27.612%	50	341	-25.146%
2026-06-11	31.5000	33.5000	31.5000	33.5000	+8.979%	53	341	-4.478%
2026-06-10	32.0000	32.0000	30.7400	30.7400	-6.877%	33	291	+4.099%
2026-06-03	34.0100	34.0100	33.0100	33.0100	-16.282%	3	296	-3.060%
2026-05-27	35.3500	39.4300	35.3500	39.4300	+42.244%	9	293	-18.844%
2026-05-20	27.7200	27.7200	27.7200	27.7200	+15.500%	1	296	+15.440%
2026-05-18	25.5000	25.5000	24.0000	24.0000	-11.111%	6	291	+33.333%
2026-05-13	27.0000	27.0000	27.0000	27.0000	-14.367%	1	291	+18.519%
2026-05-07	31.5300	31.5300	31.5300	31.5300	+12.607%	1	292	+1.491%
2026-05-06	28.8800	28.8800	28.0000	28.0000	+14.053%	11	291	+14.286%
2026-05-05	24.5500	24.5500	24.5500	24.5500	+4.025%	6	302	+30.346%
2026-05-04	24.1600	24.1600	23.6000	23.6000	+4.148%	3	308	+35.593%
2026-04-30	23.5500	23.9300	22.6600	22.6600	+0.265%	68	306	+41.218%
2026-04-29	22.6000	22.6000	22.6000	22.6000	+0.444%	1	279	+41.593%
2026-04-28	23.2500	23.2500	22.5000	22.5000	-7.407%	2	279	+42.222%
2026-04-27	25.5000	25.5000	24.2000	24.3000	-2.016%	3	277	+31.687%
2026-04-24	23.9400	25.0000	23.9400	24.8000	+5.983%	33	275	+29.032%
2026-04-23	24.7400	24.7400	23.4000	23.4000	-1.307%	4	250	+36.752%
2026-04-22	24.7000	24.7000	23.5000	23.7100	-15.922%	104	249	+34.964%
2026-04-21	28.2000	28.2000	28.2000	28.2000	-2.523%	1	203	+13.475%
2026-04-20	30.6000	30.7500	28.9300	28.9300	-9.196%	12	203	+10.612%
2026-04-17	31.8600	31.8600	31.8600	31.8600	+23.969%	2	202	+0.439%
2026-04-16	26.0000	26.0000	25.7000	25.7000	-7.220%	2	201	+24.514%
2026-04-14	27.7000	27.7000	27.7000	27.7000	+0.508%	2	202	+15.523%
2026-04-10	27.1800	27.5600	27.1800	27.5600	+2.074%	34	216	+16.110%
2026-04-09	27.0000	27.0000	27.0000	27.0000	-5.263%	1	216	+18.519%
2026-04-08	31.0000	31.0000	28.0000	28.5000	+14.000%	4	217	+12.281%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-0.833%	1	217	+28.000%
2026-03-31	25.2100	25.2100	25.2100	25.2100	+17.256%	1	218	+26.934%
2026-03-30	22.6600	22.8200	21.5000	21.5000	-15.388%	11	217	+48.837%
2026-03-27	25.4100	25.4100	25.4100	25.4100	-1.320%	1	218	+25.935%
2026-03-26	25.7500	25.7500	25.7500	25.7500	-4.630%	1	218	+24.272%
2026-03-25	27.0000	27.0000	27.0000	27.0000	+2.273%	1	218	+18.519%
2026-03-23	26.4000	26.4000	26.4000	26.4000	+0.228%	51	218	+21.212%
2026-03-20	26.3400	26.3400	26.3400	26.3400	-0.114%	4	218	+21.488%
2026-03-18	26.3500	26.4100	26.3500	26.3700	-1.751%	26	220	+21.350%
2026-03-17	26.8400	26.8400	26.8400	26.8400	+18.082%	1	227	+19.225%
2026-03-12	22.2000	22.7300	22.2000	22.7300	-4.895%	3	227	+40.783%
2026-03-11	23.6400	24.1900	23.5000	23.9000	-11.481%	312	226	+33.891%
2026-03-10	26.0000	27.0000	26.0000	27.0000	+15.979%	6	101	+18.519%
2026-03-09	21.2000	24.2500	21.0000	23.2800	-7.251%	103	105	+37.457%
2026-03-06	26.1200	26.1200	24.3700	25.1000	-6.518%	51	81	+27.490%
2026-03-05	26.9500	27.0600	26.8500	26.8500	-12.111%	4	46	+19.181%
2026-03-04	30.4500	30.6300	30.4500	30.5500	-3.719%	60	45	+4.746%
2026-03-03	31.0000	31.7300	31.0000	31.7300	+0.411%	6	57	+0.851%
2026-03-02	29.5000	31.6000	29.5000	31.6000	-5.672%	5	57	+1.266%
2026-02-27	34.2500	34.2500	32.7500	33.5000	-13.548%	5	56	-4.478%
2026-02-24	38.8000	38.8000	38.7500	38.7500	+6.019%	2	56	-17.419%
2026-02-20	36.8500	36.9500	36.5500	36.5500	-9.034%	4	55	-12.449%
2026-02-10	40.1800	40.1800	40.1800	40.1800	+11.766%	1	55	-20.358%
2026-02-06	35.9500	35.9500	35.9500	35.9500	+5.425%	10	55	-10.987%
2026-02-05	34.0000	34.1000	34.0000	34.1000	+9.295%	2	45	-6.158%
2026-01-27	31.4000	31.4000	31.2000	31.2000	-15.676%	2	45	+2.564%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-6.801%	10	46	-13.514%
2026-01-15	39.3500	39.7000	39.3500	39.7000	+0.787%	10	36	-19.395%
2026-01-14	39.3900	39.3900	39.3900	39.3900	-4.161%	2	26	-18.761%
2026-01-07	41.1000	41.1000	41.1000	41.1000	+4.051%	2	26	-22.141%
2025-12-23	39.5000	39.5000	39.5000	39.5000	+1.282%	1	27	-18.987%
2025-12-19	39.0000	39.0000	39.0000	39.0000	-0.256%	1	27	-17.949%
2025-12-16	36.8000	39.1000	36.8000	39.1000	+8.732%	7	26	-18.159%
2025-12-12	35.9600	35.9600	35.9600	35.9600	+1.011%	1	22	-11.012%
2025-12-11	35.6000	35.6000	35.6000	35.6000	+2.594%	2	22	-10.112%
2025-12-10	34.7000	34.7000	34.7000	34.7000	+5.152%	2	22	-7.781%
2025-12-02	33.0000	33.0000	33.0000	33.0000	+4.762%	5	20	-3.030%
2025-11-26	31.5000	31.5000	31.5000	31.5000	+5.634%	7	25	+1.587%
2025-11-25	29.5000	29.8200	29.5000	29.8200	+19.280%	10	25	+7.311%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+1.215%	1	23	+28.000%
2025-11-21	24.7000	24.7000	24.7000	24.7000	-4.264%	3	23	+29.555%
2025-11-20	25.8000	25.8000	25.8000	25.8000	+2.138%	4	23	+24.031%
2025-11-19	25.2600	25.2600	25.2600	25.2600	+6.134%	4	23	+26.683%
2025-11-17	23.8000	23.8000	23.8000	23.8000	-16.344%	2	19	+34.454%
2025-11-13	28.6900	28.6900	28.4500	28.4500	+7.765%	2	17	+12.478%
2025-11-07	26.4000	26.4000	26.4000	26.4000	-1.124%	1	17	+21.212%
2025-11-04	26.7000	26.7000	26.7000	26.7000	-5.050%	1	16	+19.850%
2025-11-03	28.1200	28.1200	28.1200	28.1200	-1.575%	1	16	+13.798%
2025-10-27	28.9700	28.9700	28.5700	28.5700	-3.153%	2	15	+12.006%
2025-10-21	29.5000	29.5000	29.5000	29.5000	-4.065%	5	15	+8.475%
2025-10-20	30.7500	30.7500	30.7500	30.7500	+13.889%	1	14	+4.065%
2025-10-16	30.0000	32.1000	27.0000	27.0000	-19.403%	5	15	+18.519%
2025-10-15	32.2300	33.5000	32.0000	33.5000	+8.943%	12	14	-4.478%
2025-10-14	30.7500	30.7500	30.7500	30.7500	+5.670%	5	6	+4.065%
2025-10-09	28.9600	29.1000	28.9600	29.1000	+6.360%	5	7	+9.966%
2025-09-29	27.3600	27.3600	27.3600	27.3600	-7.723%	1	2	+16.959%
2025-09-26	29.6500	29.6500	29.6500	29.6500	-2.787%	1	1	+7.926%
2025-09-24	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	+4.918%