Dark

UAL20271217C90
UAL Dec 17 2027 90.00 Call (UAL271217C00090000)
option OPRA

EOD

Jul 23, 2026

43.50-1.606%(-0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	43.5500	43.5500	43.5000	43.5000	-1.606%	2	725	0.000%
2026-07-16	44.2100	44.2100	44.2100	44.2100	-8.845%	1	725	-1.606%
2026-07-15	48.5000	48.5000	48.5000	48.5000	-16.379%	15	724	-10.309%
2026-07-06	60.8000	60.8000	58.0000	58.0000	-0.990%	2	724	-25.000%
2026-07-02	60.0000	60.0000	58.5000	58.5800	-4.593%	3	728	-25.743%
2026-07-01	61.4000	61.4000	61.4000	61.4000	-1.127%	1	728	-29.153%
2026-06-26	62.1000	62.1000	62.1000	62.1000	+2.138%	1	728	-29.952%
2026-06-25	61.0000	61.0000	60.8000	60.8000	+24.082%	2	729	-28.454%
2026-06-15	49.0000	49.0000	49.0000	49.0000	+16.528%	1	731	-11.224%
2026-06-12	42.0600	42.0600	42.0500	42.0500	-0.355%	2	731	+3.448%
2026-06-11	36.4000	42.2000	36.4000	42.2000	+18.706%	4	731	+3.081%
2026-06-10	35.6500	35.7000	35.0000	35.5500	-7.902%	11	727	+22.363%
2026-06-09	37.5000	38.6000	37.4000	38.6000	+9.040%	7	729	+12.694%
2026-06-05	35.4000	35.4000	35.4000	35.4000	-22.809%	1	726	+22.881%
2026-05-29	45.8600	45.8600	45.8600	45.8600	+7.906%	1	727	-5.146%
2026-05-27	43.2500	43.2500	42.5000	42.5000	+27.055%	2	726	+2.353%
2026-05-22	33.3000	33.8000	33.2000	33.4500	+2.137%	16	726	+30.045%
2026-05-21	30.8000	33.0000	30.7500	32.7500	+2.665%	24	720	+32.824%
2026-05-20	27.8500	31.9500	27.8500	31.9000	+23.596%	57	720	+36.364%
2026-05-19	25.8100	25.8100	25.8100	25.8100	-10.692%	1	689	+68.539%
2026-05-15	29.0000	29.3000	28.7900	28.9000	-3.987%	10	689	+50.519%
2026-05-13	30.0500	30.2500	29.3000	30.1000	-0.430%	143	687	+44.518%
2026-05-12	29.9200	30.4000	29.3500	30.2300	-1.851%	124	687	+43.897%
2026-05-11	30.6000	31.4000	30.5000	30.8000	-5.666%	21	687	+41.234%
2026-05-08	33.4500	33.6500	32.2000	32.6500	-1.657%	34	548	+33.231%
2026-05-07	33.2000	33.2000	33.2000	33.2000	-0.300%	1	537	+31.024%
2026-05-06	31.9700	33.3500	31.7000	33.3000	+16.842%	154	537	+30.631%
2026-05-05	27.9000	28.8000	27.8000	28.5000	+7.547%	84	464	+52.632%
2026-05-04	27.0000	27.0500	26.5000	26.5000	+2.119%	8	437	+64.151%
2026-04-30	25.9000	26.1000	25.8500	25.9500	+1.566%	129	434	+67.630%
2026-04-29	25.4500	25.5500	25.4500	25.5500	-15.341%	2	320	+70.254%
2026-04-15	30.3000	30.3000	30.1800	30.1800	-6.995%	2	320	+44.135%
2026-04-14	32.2000	33.1500	32.1000	32.4500	+6.568%	37	319	+34.052%
2026-04-13	30.5000	30.5000	30.4500	30.4500	-4.094%	2	309	+42.857%
2026-04-10	32.0000	32.0000	31.7500	31.7500	+10.936%	2	309	+37.008%
2026-04-06	28.6200	28.6200	28.6200	28.6200	-1.514%	1	309	+51.992%
2026-04-02	28.8500	29.0600	28.8500	29.0600	-3.615%	2	309	+49.690%
2026-03-24	30.1900	30.3100	30.1000	30.1500	+0.500%	16	309	+44.279%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+3.806%	1	303	+45.000%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-2.200%	1	304	+50.519%
2026-03-19	29.5500	29.5500	29.5500	29.5500	+9.444%	1	304	+47.208%
2026-03-16	27.0000	27.0000	27.0000	27.0000	+5.181%	30	303	+61.111%
2026-03-12	25.6700	25.6700	25.6700	25.6700	-6.993%	1	303	+69.459%
2026-03-11	27.0200	27.6000	27.0200	27.6000	-1.075%	64	303	+57.609%
2026-03-10	29.1000	29.5500	27.9000	27.9000	-3.793%	12	314	+55.914%
2026-03-09	24.2500	29.0000	24.2500	29.0000	+2.837%	160	317	+50.000%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-8.679%	1	161	+54.255%
2026-03-05	30.8800	30.8800	30.8800	30.8800	-9.708%	1	160	+40.868%
2026-03-04	34.1000	34.2500	34.1000	34.2000	-3.662%	3	160	+27.193%
2026-03-03	33.0500	35.5500	33.0500	35.5000	+0.709%	4	161	+22.535%
2026-03-02	35.5500	35.5500	35.2500	35.2500	-16.370%	2	160	+23.404%
2026-02-25	42.2500	42.2500	42.1500	42.1500	-2.317%	4	161	+3.203%
2026-02-24	42.9500	43.2000	42.9000	43.1500	-3.468%	16	161	+0.811%
2026-02-09	44.4200	44.8300	44.4200	44.7000	+0.224%	86	154	-2.685%
2026-02-06	44.5700	44.9400	44.5400	44.6000	-2.086%	72	136	-2.466%
2026-01-07	45.5500	45.5500	45.5500	45.5500	+2.822%	1	109	-4.501%
2026-01-05	44.3000	44.3000	44.3000	44.3000	+5.051%	1	110	-1.806%
2025-12-30	42.1700	42.1700	42.1700	42.1700	-2.384%	1	110	+3.154%
2025-12-16	43.2500	43.2500	43.2000	43.2000	+13.684%	2	110	+0.694%
2025-12-02	38.0500	38.0500	38.0000	38.0000	+26.498%	2	110	+14.474%
2025-11-21	29.8600	30.0400	29.8600	30.0400	+8.565%	8	110	+44.807%
2025-11-17	27.6700	27.6700	27.6700	27.6700	-13.531%	1	110	+57.210%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-2.883%	1	110	+35.938%
2025-11-07	32.0500	33.0000	32.0500	32.9500	+7.434%	3	111	+32.018%
2025-11-06	30.6700	30.6700	30.6700	30.6700	-5.310%	1	110	+41.832%
2025-10-17	32.3900	32.3900	32.3900	32.3900	-11.260%	1	111	+34.301%
2025-10-14	36.5500	36.5500	36.5000	36.5000	+18.008%	2	111	+19.178%
2025-09-29	30.9300	30.9300	30.9300	30.9300	-15.974%	1	110	+40.640%
2025-09-15	36.8100	36.8100	36.8100	36.8100	-10.655%	1	110	+18.174%
2025-09-11	41.2500	41.2500	41.1500	41.2000	+4.995%	4	110	+5.583%
2025-09-10	39.2000	39.3300	39.1900	39.2400	+6.776%	32	111	+10.856%
2025-09-09	39.0000	39.0000	36.7500	36.7500	-4.669%	2	125	+18.367%
2025-09-08	38.5500	38.5500	38.5500	38.5500	+1.930%	5	125	+12.840%
2025-08-28	37.8200	37.8200	37.8200	37.8200	+6.027%	1	125	+15.019%
2025-08-18	35.6700	35.6700	35.6700	35.6700	+2.148%	1	126	+21.951%
2025-08-15	34.2500	34.9200	34.2500	34.9200	+20.414%	2	126	+24.570%
2025-08-12	29.0000	29.0000	29.0000	29.0000	+7.607%	5	125	+50.000%
2025-08-11	26.9500	26.9500	26.9500	26.9500	+7.157%	1	125	+61.410%
2025-08-05	25.2000	25.2000	25.1500	25.1500	+4.141%	2	124	+72.962%
2025-08-04	24.1500	24.1500	24.1500	24.1500	+3.073%	7	124	+80.124%
2025-08-01	23.4900	23.4900	23.4300	23.4300	-11.250%	51	124	+85.659%
2025-07-31	26.4000	26.4000	26.4000	26.4000	-6.449%	6	174	+64.773%
2025-07-29	28.5000	28.5000	28.2200	28.2200	-2.522%	3	175	+54.146%
2025-07-28	28.9000	28.9500	28.7100	28.9500	+3.393%	4	175	+50.259%
2025-07-25	28.0000	28.0000	28.0000	28.0000	-1.235%	2	174	+55.357%
2025-07-24	28.3500	28.3500	28.3500	28.3500	+0.177%	1	176	+53.439%
2025-07-23	28.3000	28.3000	28.3000	28.3000	-0.176%	1	176	+53.710%
2025-07-22	27.7500	28.3500	27.4100	28.3500	-3.407%	52	177	+53.439%
2025-07-21	29.1500	29.3500	29.1000	29.3500	+5.386%	4	127	+48.211%
2025-07-18	27.8500	27.8500	27.8500	27.8500	-2.109%	1	126	+56.194%
2025-07-17	29.0000	29.0000	28.1000	28.4500	+5.370%	4	127	+52.900%
2025-07-16	25.7000	27.0000	25.7000	27.0000	+3.053%	12	126	+61.111%
2025-07-15	26.2000	26.2000	26.2000	26.2000	-2.421%	1	125	+66.031%
2025-07-14	26.2500	26.8500	26.2500	26.8500	0.000%	2	126	+62.011%
2025-07-11	27.1500	27.1500	26.8500	26.8500	-11.210%	7	125	+62.011%
2025-07-10	30.4300	30.4300	30.2400	30.2400	+35.788%	6	125	+43.849%
2025-07-07	22.2700	22.2700	22.2700	22.2700	-0.536%	2	126	+95.330%
2025-07-01	22.4300	22.4300	22.3900	22.3900	+4.626%	6	124	+94.283%
2025-06-27	21.7500	21.7500	21.4000	21.4000	+4.187%	3	130	+103.271%
2025-06-23	20.5400	20.5400	20.5400	20.5400	-1.957%	6	129	+111.782%
2025-06-16	20.9500	20.9500	20.9500	20.9500	+0.964%	2	123	+107.637%
2025-06-12	20.7500	20.7500	20.7500	20.7500	-17.166%	1	125	+109.639%
2025-06-10	25.1000	25.1000	25.0500	25.0500	+3.086%	3	124	+73.653%
2025-06-04	24.3500	24.3500	24.3000	24.3000	+4.741%	2	124	+79.012%
2025-06-02	22.8500	23.2500	22.8500	23.2000	+2.203%	6	124	+87.500%
2025-05-30	22.2500	22.7500	22.1500	22.7000	0.000%	8	121	+91.630%
2025-05-29	22.0000	22.7500	22.0000	22.7000	+5.483%	3	121	+91.630%
2025-05-28	21.5200	21.5200	21.5200	21.5200	+8.962%	1	121	+102.138%
2025-05-23	19.7500	19.7500	19.7500	19.7500	-3.659%	2	121	+120.253%
2025-05-22	20.5000	20.5000	20.5000	20.5000	+4.485%	2	121	+112.195%
2025-05-21	19.2500	19.6200	19.2500	19.6200	-9.251%	3	119	+121.713%
2025-05-16	21.6200	21.6200	21.6200	21.6200	-14.376%	4	117	+101.203%
2025-05-14	25.2800	25.3000	25.2500	25.2500	-0.394%	3	115	+72.277%
2025-05-13	25.3500	25.3500	25.3500	25.3500	+7.188%	3	114	+71.598%
2025-05-08	23.6500	23.6500	23.6500	23.6500	+49.684%	2	117	+83.932%
2025-04-24	17.0000	17.0000	15.8000	15.8000	-1.741%	4	115	+175.316%
2025-04-22	16.0800	16.0800	16.0800	16.0800	+4.483%	1	113	+170.522%
2025-04-21	15.4500	15.4500	15.3900	15.3900	-4.410%	5	112	+182.651%
2025-04-17	16.2500	16.3000	15.4500	16.1000	-1.829%	9	114	+170.186%
2025-04-16	15.9500	16.4000	15.5500	16.4000	-2.671%	8	114	+165.244%
2025-04-15	16.9000	16.9000	16.8500	16.8500	+4.334%	2	110	+158.160%
2025-04-14	15.9000	16.2000	15.7000	16.1500	+0.937%	14	110	+169.350%
2025-04-11	14.5400	16.0000	14.5400	16.0000	+14.286%	40	110	+171.875%
2025-04-10	15.4500	15.4500	14.0000	14.0000	+6.870%	5	97	+210.714%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+24.643%	1	97	+232.061%
2025-04-07	10.5100	10.5100	10.5100	10.5100	-13.140%	15	96	+313.892%
2025-04-04	9.9000	12.5000	9.7500	12.1000	-6.564%	170	81	+259.504%
2025-04-03	13.3900	13.3900	12.9500	12.9500	-19.565%	12	8	+235.907%
2025-04-01	16.1000	16.1000	16.1000	16.1000	+3.007%	2	9	+170.186%
2025-03-31	16.1800	16.1800	15.6300	15.6300	-10.940%	3	9	+178.311%
2025-03-28	17.5500	17.5500	17.5500	17.5500	-16.825%	2	6	+147.863%
2025-03-27	21.1000	21.1000	21.1000	21.1000	+19.547%	3	6	+106.161%
2025-03-13	17.7000	17.7500	17.6500	17.6500	-10.406%	12	1	+146.459%
2025-03-12	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	+120.812%