Dark

UAL20271217C110
UAL Dec 17 2027 110.00 Call (UAL271217C00110000)
option OPRA

EOD

Sep 11, 2026

24.00-5.325%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	25.2500	25.2500	24.0000	24.0000	-5.325%	2	476	0.000%
2026-09-08	25.3500	25.3500	25.3500	25.3500	+1.400%	2	476	-5.325%
2026-09-02	23.4100	25.2800	23.4100	25.0000	+13.636%	5	476	-4.000%
2026-09-01	22.0000	22.0000	22.0000	22.0000	-21.429%	1	474	+9.091%
2026-08-27	28.5000	28.5000	28.0000	28.0000	-1.235%	3	474	-14.286%
2026-08-24	28.2500	28.3500	28.2500	28.3500	-7.353%	4	471	-15.344%
2026-08-19	30.6000	30.6000	30.6000	30.6000	-31.236%	1	467	-21.569%
2026-08-06	44.5000	44.5000	44.5000	44.5000	-3.261%	2	467	-46.067%
2026-07-02	46.0000	46.0000	46.0000	46.0000	-11.453%	1	469	-47.826%
2026-06-26	51.9500	51.9500	51.9500	51.9500	+1.863%	1	469	-53.802%
2026-06-25	49.0000	51.0000	49.0000	51.0000	+16.972%	9	469	-52.941%
2026-06-24	43.7400	43.7400	43.6000	43.6000	+22.817%	2	474	-44.954%
2026-06-17	35.5000	35.5000	35.5000	35.5000	-5.761%	1	474	-32.394%
2026-06-15	37.6700	37.6700	37.6700	37.6700	+9.188%	1	474	-36.289%
2026-06-12	34.5000	34.5000	34.5000	34.5000	+26.374%	2	474	-30.435%
2026-06-05	27.1000	27.3000	27.1000	27.3000	-1.622%	30	474	-12.088%
2026-06-03	27.8000	27.8000	27.7500	27.7500	-19.612%	2	444	-13.514%
2026-05-29	34.5200	34.5200	34.5200	34.5200	+1.829%	1	443	-30.475%
2026-05-28	34.0000	34.3600	33.9000	33.9000	+3.480%	20	443	-29.204%
2026-05-27	33.2500	33.4500	32.7600	32.7600	+37.071%	10	438	-26.740%
2026-05-22	23.9000	23.9000	23.9000	23.9000	-1.646%	7	441	+0.418%
2026-05-21	22.9000	24.3500	22.7000	24.3000	+5.195%	96	441	-1.235%
2026-05-20	23.1000	23.1000	23.1000	23.1000	+3.820%	49	441	+3.896%
2026-05-13	22.2500	22.2500	22.2500	22.2500	+2.866%	3	308	+7.865%
2026-05-12	22.0000	22.0000	21.6300	21.6300	-5.546%	9	308	+10.957%
2026-05-11	22.9000	22.9000	22.9000	22.9000	-4.782%	2	308	+4.803%
2026-05-08	24.1000	24.3000	24.0500	24.0500	+1.263%	6	309	-0.208%
2026-05-06	23.8000	24.0000	23.6500	23.7500	+19.949%	14	311	+1.053%
2026-05-04	19.8500	19.8500	19.8000	19.8000	-10.000%	2	315	+21.212%
2026-05-01	20.0000	22.0000	20.0000	22.0000	+16.218%	3	315	+9.091%
2026-04-30	19.0000	19.2000	18.5600	18.9300	+2.324%	43	315	+26.783%
2026-04-29	18.5000	18.5000	18.5000	18.5000	-5.128%	1	308	+29.730%
2026-04-28	19.5000	19.5000	19.5000	19.5000	-6.250%	1	308	+23.077%
2026-04-24	20.8000	20.8000	20.8000	20.8000	+6.667%	1	307	+15.385%
2026-04-23	19.5000	19.5000	19.5000	19.5000	0.000%	2	308	+23.077%
2026-04-22	19.5000	19.5000	19.5000	19.5000	-25.629%	1	308	+23.077%
2026-04-17	27.3500	27.3500	26.2200	26.2200	+19.182%	3	308	-8.467%
2026-04-15	22.3100	22.3100	22.0000	22.0000	-7.016%	3	307	+9.091%
2026-04-14	23.5000	23.7500	23.3000	23.6600	+7.545%	22	305	+1.437%
2026-04-13	21.5000	22.0000	21.0500	22.0000	-9.091%	6	295	+9.091%
2026-04-09	22.4800	24.2000	22.4800	24.2000	+24.422%	5	295	-0.826%
2026-04-07	20.6000	20.6000	18.8500	19.4500	-9.535%	3	293	+23.393%
2026-04-06	21.5000	21.5000	21.5000	21.5000	-1.149%	1	293	+11.628%
2026-03-17	23.1000	23.1000	21.7500	21.7500	+17.568%	14	293	+10.345%
2026-03-12	18.5000	18.5000	18.5000	18.5000	-10.800%	5	281	+29.730%
2026-03-06	21.0000	21.0000	20.7400	20.7400	-24.855%	127	276	+15.718%
2026-03-04	27.6000	27.6000	27.6000	27.6000	+3.720%	2	152	-13.043%
2026-03-03	26.9400	26.9400	26.6100	26.6100	-0.150%	8	152	-9.808%
2026-03-02	23.6300	26.6500	23.6300	26.6500	-6.426%	12	160	-9.944%
2026-02-27	28.1800	28.4800	28.1800	28.4800	-11.553%	2	153	-15.730%
2026-02-20	32.3500	32.3500	32.2000	32.2000	+4.275%	2	151	-25.466%
2026-02-19	30.8800	30.8800	30.8800	30.8800	-4.396%	3	151	-22.280%
2026-02-17	31.9500	32.3000	31.9500	32.3000	-5.417%	2	151	-25.697%
2026-02-12	33.9000	34.1500	33.9000	34.1500	+4.594%	2	151	-29.722%
2026-02-11	33.3500	33.4000	32.6500	32.6500	-5.362%	3	150	-26.493%
2026-02-06	29.1700	34.5000	29.1700	34.5000	+27.778%	27	149	-30.435%
2026-02-05	27.0000	27.0000	27.0000	27.0000	-8.845%	10	152	-11.111%
2026-02-03	29.6200	29.6200	29.6200	29.6200	+20.407%	1	142	-18.974%
2026-01-29	24.5500	24.6000	24.3500	24.6000	-7.170%	98	143	-2.439%
2026-01-28	26.5000	26.5000	26.5000	26.5000	+1.923%	1	60	-9.434%
2026-01-27	26.2500	26.2500	26.0000	26.0000	-16.667%	11	60	-7.692%
2026-01-21	31.2000	31.2000	31.2000	31.2000	+2.970%	3	59	-23.077%
2026-01-14	30.3000	30.3000	30.3000	30.3000	-14.407%	2	56	-20.792%
2026-01-09	35.4000	35.4000	35.4000	35.4000	+1.143%	1	56	-32.203%
2026-01-08	35.0000	35.0000	35.0000	35.0000	+6.870%	1	56	-31.429%
2026-01-02	32.2200	32.7500	32.2200	32.7500	+5.238%	6	56	-26.718%
2025-12-29	31.1200	31.1200	31.1200	31.1200	-11.490%	1	56	-22.879%
2025-12-22	35.2000	35.2000	35.1600	35.1600	+16.733%	3	56	-31.741%
2025-12-10	30.0000	30.1200	30.0000	30.1200	+2.067%	3	56	-20.319%
2025-12-04	29.8000	29.8000	29.5100	29.5100	-4.806%	2	59	-18.672%
2025-12-03	30.8000	31.2000	30.8000	31.0000	+7.939%	19	59	-22.581%
2025-12-02	28.2000	28.7200	28.0000	28.7200	+47.282%	81	71	-16.435%
2025-11-17	20.5900	20.5900	19.5000	19.5000	-25.000%	2	43	+23.077%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+23.164%	10	42	-7.692%
2025-10-23	22.7800	22.7800	21.1100	21.1100	-1.905%	2	42	+13.690%
2025-10-01	21.5200	21.5200	21.5200	21.5200	-9.769%	1	42	+11.524%
2025-09-29	23.8500	23.8500	23.8500	23.8500	+2.010%	1	42	+0.629%
2025-09-26	23.3800	23.3800	23.3800	23.3800	-26.478%	1	42	+2.652%
2025-09-11	31.7000	31.8000	31.7000	31.8000	+6.533%	2	41	-24.528%
2025-09-08	29.8500	29.8500	29.8500	29.8500	+6.152%	2	41	-19.598%
2025-08-29	28.1200	28.1200	28.1200	28.1200	-1.747%	2	43	-14.651%
2025-08-28	28.6200	28.6200	28.6200	28.6200	+6.991%	1	43	-16.143%
2025-08-22	26.7500	26.7500	26.7500	26.7500	+15.601%	1	43	-10.280%
2025-08-21	23.0400	23.1400	23.0400	23.1400	-13.171%	4	42	+3.717%
2025-08-19	26.6500	26.6500	26.6500	26.6500	+3.616%	1	40	-9.944%
2025-08-18	25.7200	25.7200	25.7200	25.7200	+1.420%	1	40	-6.687%
2025-08-15	25.3600	25.3600	25.3600	25.3600	+1.888%	1	39	-5.363%
2025-08-13	24.8900	24.8900	24.8900	24.8900	+45.811%	1	39	-3.576%
2025-08-01	17.0500	17.0700	17.0500	17.0700	+20.211%	5	38	+40.598%
2025-05-02	14.2000	14.2000	14.2000	14.2000	+62.844%	2	33	+69.014%
2025-04-08	8.7200	8.7200	8.7200	8.7200	-4.176%	1	33	+175.229%
2025-04-04	6.9000	9.1000	6.9000	9.1000	+2.825%	44	33	+163.736%
2025-04-03	9.9100	9.9100	8.8000	8.8500	-25.630%	21	37	+171.186%
2025-04-01	11.6000	11.9000	11.6000	11.9000	-18.325%	8	26	+101.681%
2025-03-19	13.9000	14.5700	13.9000	14.5700	+4.071%	3	18	+64.722%
2025-03-14	14.0000	14.0000	14.0000	14.0000	+8.108%	4	17	+71.429%
2025-03-13	13.5000	13.5000	12.9500	12.9500	-9.441%	6	18	+85.328%
2025-03-12	14.2000	14.6000	14.0500	14.3000	0.000%	38	18	+67.832%