Dark

UAL20271217C125
UAL Dec 17 2027 125.00 Call (UAL271217C00125000)
option OPRA

Inactive

Sep 3, 2026

18.86-0.685%(-0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.8400	18.8600	18.8400	18.8600	-0.685%	6	587	0.000%
2026-09-02	18.4700	19.9000	18.0000	18.9900	-10.425%	331	593	-0.685%
2026-08-28	21.2000	21.2000	21.2000	21.2000	-13.469%	1	517	-11.038%
2026-08-26	24.6000	24.6000	24.5000	24.5000	+5.150%	4	517	-23.020%
2026-08-25	23.5200	23.5200	22.5000	23.3000	+5.909%	8	517	-19.056%
2026-08-24	22.0000	22.0000	22.0000	22.0000	-12.560%	1	514	-14.273%
2026-08-18	25.1600	25.1900	25.0500	25.1600	-19.411%	24	513	-25.040%
2026-08-12	31.0000	31.2200	31.0000	31.2200	-10.544%	7	511	-39.590%
2026-07-10	35.1000	35.1000	34.9000	34.9000	-1.161%	12	507	-45.960%
2026-06-24	34.8500	35.3100	34.8500	35.3100	+19.291%	8	512	-46.587%
2026-06-18	29.3500	29.6000	29.3500	29.6000	+5.002%	2	504	-36.284%
2026-06-12	27.2800	28.2000	27.2800	28.1900	+29.193%	17	504	-33.097%
2026-06-04	21.8200	21.8200	21.8200	21.8200	-22.321%	1	504	-13.566%
2026-05-29	28.5500	28.6000	28.0900	28.0900	+4.037%	3	504	-32.859%
2026-05-27	27.0500	27.1500	27.0000	27.0000	+46.739%	12	504	-30.148%
2026-05-20	18.4500	18.4500	18.4000	18.4000	-1.182%	2	504	+2.500%
2026-05-11	18.5000	18.6200	18.5000	18.6200	-2.000%	2	503	+1.289%
2026-05-06	19.0500	19.2500	19.0000	19.0000	+16.564%	6	502	-0.737%
2026-05-05	16.3000	16.3000	16.2500	16.3000	+9.764%	8	500	+15.706%
2026-04-30	14.9500	15.1000	14.8000	14.8500	-10.000%	41	500	+27.003%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-9.390%	10	468	+14.303%
2026-04-21	18.2100	18.2100	18.2100	18.2100	-8.446%	100	457	+3.569%
2026-04-20	20.2200	20.2200	19.8900	19.8900	-9.591%	2	457	-5.178%
2026-04-17	22.9400	22.9400	22.0000	22.0000	+21.884%	12	456	-14.273%
2026-03-23	17.6400	18.0900	17.6400	18.0500	+9.793%	50	444	+4.488%
2026-03-19	16.4400	16.4400	16.4400	16.4400	-9.272%	1	433	+14.720%
2026-03-18	18.1200	18.1200	18.1200	18.1200	+21.366%	1	433	+4.084%
2026-03-16	14.9300	14.9300	14.9300	14.9300	-2.736%	1	432	+26.323%
2026-03-11	16.1500	16.1500	15.3500	15.3500	-7.251%	4	432	+22.866%
2026-03-06	16.6000	16.6000	16.5000	16.5500	-9.315%	16	431	+13.958%
2026-03-05	17.8500	18.4800	17.5000	18.2500	-15.782%	6	417	+3.342%
2026-03-03	22.0000	22.0100	21.6700	21.6700	+4.990%	42	414	-12.967%
2026-03-02	20.6400	20.6400	20.6400	20.6400	-19.845%	1	393	-8.624%
2026-02-24	25.7500	25.7500	25.7500	25.7500	-4.630%	1	393	-26.757%
2026-02-18	29.0000	29.0000	27.0000	27.0000	+1.695%	15	393	-30.148%
2026-02-06	24.7000	26.5500	24.6000	26.5500	+20.408%	42	405	-28.964%
2026-02-05	22.0500	22.0500	22.0000	22.0500	+3.521%	34	371	-14.467%
2026-01-28	21.4500	21.5000	21.3000	21.3000	-22.545%	133	337	-11.455%
2026-01-15	27.7500	27.7500	27.5000	27.5000	+1.852%	2	253	-31.418%
2026-01-13	27.0000	27.0000	27.0000	27.0000	+1.313%	10	253	-30.148%
2026-01-02	26.6500	26.6500	26.6500	26.6500	-7.785%	2	263	-29.231%
2025-12-22	28.8500	28.9000	28.8500	28.9000	+15.002%	10	263	-34.740%
2025-12-16	25.1300	25.1300	25.1300	25.1300	+6.034%	1	259	-24.950%
2025-12-15	23.4100	23.7000	23.4100	23.7000	+2.820%	2	259	-20.422%
2025-12-02	23.0500	23.0500	23.0500	23.0500	+14.109%	2	259	-18.178%
2025-11-26	20.4100	20.4100	20.1500	20.2000	+0.548%	5	259	-6.634%
2025-11-25	20.0700	20.0900	20.0700	20.0900	+15.793%	5	259	-6.122%
2025-11-17	17.3500	17.3500	17.3500	17.3500	-4.984%	10	261	+8.703%
2025-11-06	18.2600	18.2600	18.2600	18.2600	-2.509%	6	261	+3.286%
2025-10-28	18.7300	18.7300	18.7300	18.7300	-10.810%	2	261	+0.694%
2025-09-16	21.0000	21.0000	21.0000	21.0000	+1.010%	1	261	-10.190%
2025-08-15	20.7900	20.7900	20.7900	20.7900	+8.564%	5	261	-9.283%
2025-08-14	19.1500	19.1500	19.1500	19.1500	-1.289%	5	266	-1.514%
2025-08-13	19.4500	19.4500	19.4000	19.4000	+2.918%	2	266	-2.784%
2025-08-12	16.0000	18.8500	16.0000	18.8500	+4.722%	3	266	+0.053%
2025-07-17	17.5000	18.0000	17.5000	18.0000	+21.212%	21	267	+4.778%
2025-07-15	14.8500	14.8500	14.8500	14.8500	-16.102%	1	287	+27.003%
2025-07-10	16.7000	17.7000	16.7000	17.7000	+49.367%	10	286	+6.554%
2025-07-01	11.8500	11.8500	11.8500	11.8500	+23.181%	79	297	+59.156%
2025-06-23	9.5900	9.7200	9.5500	9.6200	-7.678%	4	218	+96.050%
2025-06-20	10.3900	10.4200	10.3900	10.4200	-1.232%	50	218	+80.998%
2025-06-17	10.7500	10.7500	10.5500	10.5500	-13.525%	6	193	+78.768%
2025-06-11	13.0000	13.2000	12.2000	12.2000	-17.845%	45	193	+54.590%
2025-06-06	14.8500	14.8500	14.8500	14.8500	+8.791%	2	164	+27.003%
2025-06-03	13.8900	13.9900	13.6500	13.6500	+12.810%	103	164	+38.168%
2025-05-28	12.1000	12.1000	12.1000	12.1000	-6.923%	1	63	+55.868%
2025-05-27	13.0000	13.0000	13.0000	13.0000	+4.839%	2	63	+45.077%
2025-05-15	12.4000	12.4000	12.4000	12.4000	-6.132%	1	61	+52.097%
2025-05-12	14.6000	14.6000	13.2100	13.2100	+4.758%	21	60	+42.771%
2025-05-09	13.1600	13.1600	12.6100	12.6100	+14.636%	4	62	+49.564%
2025-05-02	11.0000	11.0000	11.0000	11.0000	+16.773%	4	60	+71.455%
2025-04-23	10.7800	10.7800	9.4200	9.4200	+10.824%	3	62	+100.212%
2025-04-14	8.5000	8.5000	8.5000	8.5000	-1.848%	1	63	+121.882%
2025-04-10	8.6600	8.6600	8.6600	8.6600	+24.604%	20	63	+117.783%
2025-04-09	6.6500	6.9500	6.6500	6.9500	-1.418%	9	43	+171.367%
2025-04-08	7.0000	7.0500	6.9000	7.0500	+2.174%	5	36	+167.518%
2025-04-07	6.9000	6.9000	6.9000	6.9000	+30.189%	1	41	+173.333%
2025-04-04	5.3000	5.3000	5.3000	5.3000	-31.613%	2	40	+255.849%
2025-04-03	7.4500	7.7500	7.4500	7.7500	-25.481%	2	40	+143.355%
2025-04-02	10.4000	10.4000	10.4000	10.4000	+15.556%	1	38	+81.346%
2025-04-01	9.0500	9.2000	9.0000	9.0000	-10.714%	3	37	+109.556%
2025-03-28	10.0800	10.0800	10.0800	10.0800	-10.400%	20	34	+87.103%
2025-03-27	11.2500	11.2500	11.2500	11.2500	-11.765%	1	34	+67.644%
2025-03-26	12.7500	12.7500	12.7500	12.7500	-5.556%	5	33	+47.922%
2025-03-25	13.5000	13.5000	13.5000	13.5000	-3.571%	14	28	+39.704%
2025-03-24	13.1000	14.0000	13.1000	14.0000	+18.946%	3	22	+34.714%
2025-03-14	10.8000	11.7700	10.8000	11.7700	+23.246%	4	19	+60.238%
2025-03-13	10.7000	11.1700	9.5500	9.5500	-14.732%	14	18	+97.487%
2025-03-12	11.2000	11.4000	11.2000	11.2000	-21.678%	10	18	+68.393%
2025-03-11	14.3000	14.3000	14.3000	14.3000	+6.478%	2	12	+31.888%
2025-03-10	13.2700	13.4300	13.2700	13.4300	0.000%	10	10	+40.432%