Dark

UAL20271217C100
UAL Dec 17 2027 100.00 Call (UAL271217C00100000)
option OPRA

Inactive

Aug 21, 2026

33.28-25.381%(-11.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	33.2800	33.2800	33.2800	33.2800	-25.381%	1	643	0.000%
2026-08-10	44.1600	44.6000	44.0600	44.6000	-7.103%	733	643	-25.381%
2026-08-03	48.0100	48.0100	48.0100	48.0100	+16.303%	4	253	-30.681%
2026-07-24	41.2800	41.2800	41.2800	41.2800	+8.632%	5	253	-19.380%
2026-07-22	38.0000	38.0000	38.0000	38.0000	-22.449%	5	253	-12.421%
2026-07-07	49.0000	49.0000	49.0000	49.0000	-12.734%	1	248	-32.082%
2026-06-26	56.1500	56.1500	56.1500	56.1500	+3.028%	4	248	-40.730%
2026-06-25	54.5000	54.5000	54.5000	54.5000	+26.744%	4	248	-38.936%
2026-06-15	43.3500	43.3500	43.0000	43.0000	+18.686%	21	232	-22.605%
2026-06-11	36.2300	36.2300	36.2300	36.2300	+4.169%	10	232	-8.142%
2026-06-02	34.7800	34.7800	34.7800	34.7800	-5.232%	2	232	-4.313%
2026-06-01	36.7500	36.7500	36.7000	36.7000	-5.897%	2	232	-9.319%
2026-05-28	39.0000	39.0000	39.0000	39.0000	+2.632%	10	233	-14.667%
2026-05-27	36.8000	38.0000	36.8000	38.0000	+20.635%	4	243	-12.421%
2026-05-26	31.5000	31.5000	31.5000	31.5000	+11.702%	2	246	+5.651%
2026-05-21	28.2500	28.3500	28.2000	28.2000	+7.224%	14	248	+18.014%
2026-05-20	22.8000	26.3000	22.8000	26.3000	+15.351%	70	248	+26.540%
2026-05-18	23.0000	23.0000	22.8000	22.8000	-10.588%	5	234	+45.965%
2026-05-14	25.5000	25.5000	25.5000	25.5000	-5.556%	2	234	+30.510%
2026-05-11	27.0000	27.0800	26.9100	27.0000	-3.640%	4	232	+23.259%
2026-05-08	27.9000	28.1300	27.7800	28.0200	-6.600%	16	231	+18.772%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+8.108%	1	228	+10.933%
2026-05-06	27.5000	27.7500	27.5000	27.7500	+14.669%	8	229	+19.928%
2026-05-05	24.2000	24.2000	24.2000	24.2000	+5.217%	1	225	+37.521%
2026-05-04	23.2000	23.3400	23.0000	23.0000	0.000%	5	226	+44.696%
2026-04-28	23.0000	23.0000	23.0000	23.0000	-3.846%	2	224	+44.696%
2026-04-23	24.0200	24.0200	23.9200	23.9200	+5.374%	2	222	+39.130%
2026-04-22	26.5000	26.5000	22.7000	22.7000	-18.433%	5	221	+46.608%
2026-04-21	27.8300	27.8300	27.8300	27.8300	-2.862%	1	219	+19.583%
2026-04-08	28.6500	28.6500	28.6500	28.6500	+29.638%	2	219	+16.161%
2026-04-07	22.3000	22.3000	22.1000	22.1000	-14.341%	2	218	+50.588%
2026-03-26	25.4800	25.8000	25.4800	25.8000	-2.605%	13	216	+28.992%
2026-03-23	25.9300	26.6500	25.6300	26.4900	+24.835%	252	214	+25.632%
2026-03-12	22.0000	22.0000	21.2200	21.2200	-9.741%	12	163	+56.833%
2026-03-11	23.5700	23.7500	23.5100	23.5100	-4.041%	50	153	+41.557%
2026-03-10	25.0500	25.0500	24.5000	24.5000	+19.512%	36	152	+35.837%
2026-03-09	20.4500	20.5000	20.4500	20.5000	-21.154%	11	116	+62.341%
2026-03-05	26.0000	26.0000	26.0000	26.0000	-8.804%	10	106	+28.000%
2026-03-02	30.0000	30.0000	28.5100	28.5100	-16.147%	11	106	+16.731%
2026-02-23	34.0000	34.0000	34.0000	34.0000	-8.602%	10	96	-2.118%
2026-02-17	37.0000	37.2000	37.0000	37.2000	+14.815%	2	86	-10.538%
2026-02-12	32.6900	32.8000	32.4000	32.4000	-17.787%	4	85	+2.716%
2026-02-06	39.2500	39.4100	39.2500	39.4100	+28.749%	9	85	-15.554%
2026-01-27	30.8000	30.9100	30.6100	30.6100	-14.854%	27	82	+8.723%
2026-01-14	35.0000	35.9500	35.0000	35.9500	-5.270%	2	83	-7.427%
2026-01-12	37.9500	37.9500	37.9500	37.9500	-3.778%	1	83	-12.306%
2026-01-05	39.4400	39.4400	39.4400	39.4400	-2.497%	1	84	-15.619%
2025-12-22	40.4500	40.4500	40.4500	40.4500	+10.792%	1	84	-17.726%
2025-12-16	36.5100	36.5100	36.5100	36.5100	+7.130%	1	84	-8.847%
2025-12-03	34.0800	34.0800	34.0800	34.0800	+4.380%	1	83	-2.347%
2025-12-02	32.4000	32.6500	32.4000	32.6500	+4.080%	4	84	+1.930%
2025-11-28	31.3700	31.3700	31.3700	31.3700	-0.096%	1	85	+6.089%
2025-11-26	31.4000	31.4000	31.4000	31.4000	+12.384%	1	86	+5.987%
2025-11-13	28.1600	28.1600	27.9400	27.9400	+16.904%	2	86	+19.112%
2025-11-04	25.8000	25.8000	23.9000	23.9000	-15.398%	4	87	+39.247%
2025-10-27	28.1000	28.2500	28.0500	28.2500	+0.142%	3	89	+17.805%
2025-10-24	28.7500	28.7500	28.2100	28.2100	-2.286%	3	89	+17.972%
2025-10-21	29.1400	29.1400	28.8700	28.8700	+1.870%	4	88	+15.275%
2025-10-17	28.5700	28.5700	28.3400	28.3400	-4.062%	5	88	+17.431%
2025-10-16	29.5400	29.5400	29.5400	29.5400	+2.927%	5	92	+12.661%
2025-10-13	28.7000	28.7000	28.7000	28.7000	-11.420%	1	89	+15.958%
2025-09-23	32.4000	32.4000	32.4000	32.4000	-1.069%	1	89	+2.716%
2025-09-19	32.5500	32.7500	32.5500	32.7500	-8.901%	3	90	+1.618%
2025-09-11	35.3500	36.0500	35.3500	35.9500	+4.688%	9	93	-7.427%
2025-09-10	34.3400	34.3400	34.3400	34.3400	+6.580%	1	96	-3.087%
2025-08-28	32.2200	32.2200	32.2200	32.2200	+3.668%	2	96	+3.290%
2025-08-22	31.0800	31.0800	31.0800	31.0800	+0.583%	1	96	+7.079%
2025-08-19	30.9000	30.9000	30.9000	30.9000	-0.323%	1	95	+7.702%
2025-08-18	30.9000	31.4500	30.9000	31.0000	+5.085%	5	95	+7.355%
2025-08-15	29.7500	29.7500	29.5000	29.5000	+5.094%	2	93	+12.814%
2025-08-12	27.8000	28.0700	27.8000	28.0700	+32.406%	3	93	+18.561%
2025-08-07	21.4500	21.4500	21.2000	21.2000	-4.505%	5	92	+56.981%
2025-08-06	22.2000	22.2000	22.2000	22.2000	-4.310%	3	97	+49.910%
2025-07-24	23.2000	23.2000	23.2000	23.2000	-5.882%	2	94	+43.448%
2025-07-21	24.6500	24.6500	24.6500	24.6500	-7.678%	1	94	+35.010%
2025-07-17	26.7000	26.7000	26.7000	26.7000	+18.667%	1	93	+24.644%
2025-07-11	22.5000	22.5000	22.5000	22.5000	-10.997%	1	94	+47.911%
2025-07-10	24.2400	25.8900	24.2400	25.2800	+29.641%	9	93	+31.646%
2025-07-07	19.5000	19.5000	19.5000	19.5000	+7.025%	1	92	+70.667%
2025-06-30	18.4500	18.6500	18.2200	18.2200	+4.293%	4	94	+82.656%
2025-06-23	17.4700	17.4700	17.4700	17.4700	+9.187%	6	93	+90.498%
2025-06-17	17.4800	17.4800	16.0000	16.0000	-11.062%	7	99	+108.000%
2025-06-16	17.9900	17.9900	17.9900	17.9900	+4.290%	1	96	+84.992%
2025-06-12	17.2500	17.2500	17.2500	17.2500	-24.508%	10	97	+92.928%
2025-06-09	22.8500	22.8500	22.8500	22.8500	+4.672%	1	97	+45.646%
2025-06-06	21.8300	21.8300	21.8300	21.8300	+7.802%	20	97	+52.451%
2025-06-04	20.2500	20.2500	20.2500	20.2500	-3.156%	1	98	+64.346%
2025-06-03	20.9100	20.9100	20.9100	20.9100	+24.464%	1	98	+59.158%
2025-05-23	16.3500	17.0000	16.3500	16.8000	+2.439%	6	98	+98.095%
2025-05-22	16.6500	16.6500	16.4000	16.4000	+0.613%	2	98	+102.927%
2025-05-21	16.3000	16.3000	16.3000	16.3000	-5.780%	1	99	+104.172%
2025-05-20	17.5000	17.5000	17.3000	17.3000	-3.081%	4	99	+92.370%
2025-05-16	17.5000	17.8500	17.4300	17.8500	+0.563%	10	95	+86.443%
2025-05-15	18.0000	18.2000	17.7500	17.7500	-8.740%	5	96	+87.493%
2025-05-14	19.4500	19.4500	19.4500	19.4500	-9.112%	35	93	+71.105%
2025-05-13	21.4000	21.4000	21.4000	21.4000	+6.468%	1	62	+55.514%
2025-05-12	20.1000	20.1000	20.1000	20.1000	-6.468%	1	62	+65.572%
2025-05-08	21.1800	21.4900	21.0700	21.4900	+23.862%	5	61	+54.863%
2025-05-02	17.3500	17.3500	17.3500	17.3500	+16.835%	2	65	+91.816%
2025-05-01	14.8500	14.8500	14.8500	14.8500	+5.394%	4	66	+124.108%
2025-04-30	12.8300	14.0900	12.8300	14.0900	-0.775%	4	70	+136.196%
2025-04-29	14.0000	14.2000	13.6000	14.2000	+2.527%	6	70	+134.366%
2025-04-25	13.7200	13.8500	13.6100	13.8500	-3.484%	6	69	+140.289%
2025-04-24	14.5500	14.5500	14.3500	14.3500	-11.146%	2	68	+131.916%
2025-04-23	16.1500	16.1500	16.1500	16.1500	+24.231%	6	68	+106.068%
2025-04-22	13.0000	13.0000	13.0000	13.0000	-7.801%	2	63	+156.000%
2025-04-15	14.5000	14.5000	14.1000	14.1000	+3.676%	2	65	+136.028%
2025-04-14	13.6000	13.6000	13.6000	13.6000	+11.475%	2	65	+144.706%
2025-04-10	13.0500	13.0500	12.2000	12.2000	-22.638%	6	63	+172.787%
2025-04-09	12.9000	15.7700	12.9000	15.7700	+91.152%	2	67	+111.034%
2025-04-07	8.2500	8.2500	8.2500	8.2500	-17.582%	10	65	+303.394%
2025-04-04	8.4800	10.0100	8.4800	10.0100	-5.566%	30	65	+232.468%
2025-04-03	12.4000	12.4000	10.2500	10.6000	-24.555%	14	55	+213.962%
2025-04-01	12.8000	14.0500	12.8000	14.0500	-5.068%	18	50	+136.868%
2025-03-31	14.7500	14.8000	14.6500	14.8000	-16.242%	16	44	+124.865%
2025-03-19	17.3800	17.6700	17.3800	17.6700	+9.412%	4	34	+88.342%
2025-03-18	16.1500	16.1500	16.1500	16.1500	+4.734%	2	34	+106.068%
2025-03-14	15.4200	15.4200	15.4200	15.4200	+2.663%	2	32	+115.824%
2025-03-13	16.3500	16.3500	14.4000	15.0200	-10.595%	25	33	+121.571%
2025-03-12	16.2000	17.1000	16.2000	16.8000	0.000%	71	33	+98.095%