Dark

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

EOD

Sep 11, 2026

34.90-2.076%(-0.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	35.5500	35.5500	34.9000	34.9000	-2.076%	4	724	0.000%
2026-09-08	35.6400	35.6400	35.6400	35.6400	+1.829%	4	724	-2.076%
2026-09-02	34.0600	35.1400	34.0600	35.0000	+4.790%	11	724	-0.286%
2026-09-01	33.4000	33.4000	33.4000	33.4000	-17.224%	1	721	+4.491%
2026-08-26	40.3500	40.3500	40.3500	40.3500	-3.814%	3	721	-13.507%
2026-08-25	41.2000	42.0000	41.2000	41.9500	-4.659%	3	721	-16.806%
2026-08-18	44.4000	44.4000	44.0000	44.0000	-8.142%	2	721	-20.682%
2026-08-17	47.9000	47.9000	47.9000	47.9000	-3.310%	1	723	-27.140%
2026-08-12	49.6500	49.6500	49.5400	49.5400	-0.821%	10	724	-29.552%
2026-08-11	50.2800	50.2800	49.9500	49.9500	+8.047%	8	724	-30.130%
2026-07-27	46.7500	47.0800	46.2300	46.2300	+6.276%	37	723	-24.508%
2026-07-23	43.5500	43.5500	43.5000	43.5000	-1.606%	2	725	-19.770%
2026-07-16	44.2100	44.2100	44.2100	44.2100	-8.845%	1	725	-21.059%
2026-07-15	48.5000	48.5000	48.5000	48.5000	-16.379%	15	724	-28.041%
2026-07-06	60.8000	60.8000	58.0000	58.0000	-0.990%	2	724	-39.828%
2026-07-02	60.0000	60.0000	58.5000	58.5800	-4.593%	3	728	-40.423%
2026-07-01	61.4000	61.4000	61.4000	61.4000	-1.127%	1	728	-43.160%
2026-06-26	62.1000	62.1000	62.1000	62.1000	+2.138%	1	728	-43.800%
2026-06-25	61.0000	61.0000	60.8000	60.8000	+24.082%	2	729	-42.599%
2026-06-15	49.0000	49.0000	49.0000	49.0000	+16.528%	1	731	-28.776%
2026-06-12	42.0600	42.0600	42.0500	42.0500	-0.355%	2	731	-17.004%
2026-06-11	36.4000	42.2000	36.4000	42.2000	+18.706%	4	731	-17.299%
2026-06-10	35.6500	35.7000	35.0000	35.5500	-7.902%	11	727	-1.828%
2026-06-09	37.5000	38.6000	37.4000	38.6000	+9.040%	7	729	-9.585%
2026-06-05	35.4000	35.4000	35.4000	35.4000	-22.809%	1	726	-1.412%
2026-05-29	45.8600	45.8600	45.8600	45.8600	+7.906%	1	727	-23.899%
2026-05-27	43.2500	43.2500	42.5000	42.5000	+27.055%	2	726	-17.882%
2026-05-22	33.3000	33.8000	33.2000	33.4500	+2.137%	16	726	+4.335%
2026-05-21	30.8000	33.0000	30.7500	32.7500	+2.665%	24	720	+6.565%
2026-05-20	27.8500	31.9500	27.8500	31.9000	+23.596%	57	720	+9.404%
2026-05-19	25.8100	25.8100	25.8100	25.8100	-10.692%	1	689	+35.219%
2026-05-15	29.0000	29.3000	28.7900	28.9000	-3.987%	10	689	+20.761%
2026-05-13	30.0500	30.2500	29.3000	30.1000	-0.430%	143	687	+15.947%
2026-05-12	29.9200	30.4000	29.3500	30.2300	-1.851%	124	687	+15.448%
2026-05-11	30.6000	31.4000	30.5000	30.8000	-5.666%	21	687	+13.312%
2026-05-08	33.4500	33.6500	32.2000	32.6500	-1.657%	34	548	+6.891%
2026-05-07	33.2000	33.2000	33.2000	33.2000	-0.300%	1	537	+5.120%
2026-05-06	31.9700	33.3500	31.7000	33.3000	+16.842%	154	537	+4.805%
2026-05-05	27.9000	28.8000	27.8000	28.5000	+7.547%	84	464	+22.456%
2026-05-04	27.0000	27.0500	26.5000	26.5000	+2.119%	8	437	+31.698%
2026-04-30	25.9000	26.1000	25.8500	25.9500	+1.566%	129	434	+34.489%
2026-04-29	25.4500	25.5500	25.4500	25.5500	-15.341%	2	320	+36.595%
2026-04-15	30.3000	30.3000	30.1800	30.1800	-6.995%	2	320	+15.639%
2026-04-14	32.2000	33.1500	32.1000	32.4500	+6.568%	37	319	+7.550%
2026-04-13	30.5000	30.5000	30.4500	30.4500	-4.094%	2	309	+14.614%
2026-04-10	32.0000	32.0000	31.7500	31.7500	+10.936%	2	309	+9.921%
2026-04-06	28.6200	28.6200	28.6200	28.6200	-1.514%	1	309	+21.943%
2026-04-02	28.8500	29.0600	28.8500	29.0600	-3.615%	2	309	+20.096%
2026-03-24	30.1900	30.3100	30.1000	30.1500	+0.500%	16	309	+15.755%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+3.806%	1	303	+16.333%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-2.200%	1	304	+20.761%
2026-03-19	29.5500	29.5500	29.5500	29.5500	+9.444%	1	304	+18.105%
2026-03-16	27.0000	27.0000	27.0000	27.0000	+5.181%	30	303	+29.259%
2026-03-12	25.6700	25.6700	25.6700	25.6700	-6.993%	1	303	+35.956%
2026-03-11	27.0200	27.6000	27.0200	27.6000	-1.075%	64	303	+26.449%
2026-03-10	29.1000	29.5500	27.9000	27.9000	-3.793%	12	314	+25.090%
2026-03-09	24.2500	29.0000	24.2500	29.0000	+2.837%	160	317	+20.345%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-8.679%	1	161	+23.759%
2026-03-05	30.8800	30.8800	30.8800	30.8800	-9.708%	1	160	+13.018%
2026-03-04	34.1000	34.2500	34.1000	34.2000	-3.662%	3	160	+2.047%
2026-03-03	33.0500	35.5500	33.0500	35.5000	+0.709%	4	161	-1.690%
2026-03-02	35.5500	35.5500	35.2500	35.2500	-16.370%	2	160	-0.993%
2026-02-25	42.2500	42.2500	42.1500	42.1500	-2.317%	4	161	-17.200%
2026-02-24	42.9500	43.2000	42.9000	43.1500	-3.468%	16	161	-19.119%
2026-02-09	44.4200	44.8300	44.4200	44.7000	+0.224%	86	154	-21.924%
2026-02-06	44.5700	44.9400	44.5400	44.6000	-2.086%	72	136	-21.749%
2026-01-07	45.5500	45.5500	45.5500	45.5500	+2.822%	1	109	-23.381%
2026-01-05	44.3000	44.3000	44.3000	44.3000	+5.051%	1	110	-21.219%
2025-12-30	42.1700	42.1700	42.1700	42.1700	-2.384%	1	110	-17.240%
2025-12-16	43.2500	43.2500	43.2000	43.2000	+13.684%	2	110	-19.213%
2025-12-02	38.0500	38.0500	38.0000	38.0000	+26.498%	2	110	-8.158%
2025-11-21	29.8600	30.0400	29.8600	30.0400	+8.565%	8	110	+16.178%
2025-11-17	27.6700	27.6700	27.6700	27.6700	-13.531%	1	110	+26.129%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-2.883%	1	110	+9.063%
2025-11-07	32.0500	33.0000	32.0500	32.9500	+7.434%	3	111	+5.918%
2025-11-06	30.6700	30.6700	30.6700	30.6700	-5.310%	1	110	+13.792%
2025-10-17	32.3900	32.3900	32.3900	32.3900	-11.260%	1	111	+7.749%
2025-10-14	36.5500	36.5500	36.5000	36.5000	+18.008%	2	111	-4.384%
2025-09-29	30.9300	30.9300	30.9300	30.9300	-15.974%	1	110	+12.835%
2025-09-15	36.8100	36.8100	36.8100	36.8100	-10.655%	1	110	-5.189%
2025-09-11	41.2500	41.2500	41.1500	41.2000	+4.995%	4	110	-15.291%
2025-09-10	39.2000	39.3300	39.1900	39.2400	+6.776%	32	111	-11.060%
2025-09-09	39.0000	39.0000	36.7500	36.7500	-4.669%	2	125	-5.034%
2025-09-08	38.5500	38.5500	38.5500	38.5500	+1.930%	5	125	-9.468%
2025-08-28	37.8200	37.8200	37.8200	37.8200	+6.027%	1	125	-7.721%
2025-08-18	35.6700	35.6700	35.6700	35.6700	+2.148%	1	126	-2.159%
2025-08-15	34.2500	34.9200	34.2500	34.9200	+20.414%	2	126	-0.057%
2025-08-12	29.0000	29.0000	29.0000	29.0000	+7.607%	5	125	+20.345%
2025-08-11	26.9500	26.9500	26.9500	26.9500	+7.157%	1	125	+29.499%
2025-08-05	25.2000	25.2000	25.1500	25.1500	+4.141%	2	124	+38.767%
2025-08-04	24.1500	24.1500	24.1500	24.1500	+3.073%	7	124	+44.513%
2025-08-01	23.4900	23.4900	23.4300	23.4300	-11.250%	51	124	+48.954%
2025-07-31	26.4000	26.4000	26.4000	26.4000	-6.449%	6	174	+32.197%
2025-07-29	28.5000	28.5000	28.2200	28.2200	-2.522%	3	175	+23.671%
2025-07-28	28.9000	28.9500	28.7100	28.9500	+3.393%	4	175	+20.553%
2025-07-25	28.0000	28.0000	28.0000	28.0000	-1.235%	2	174	+24.643%
2025-07-24	28.3500	28.3500	28.3500	28.3500	+0.177%	1	176	+23.104%
2025-07-23	28.3000	28.3000	28.3000	28.3000	-0.176%	1	176	+23.322%
2025-07-22	27.7500	28.3500	27.4100	28.3500	-3.407%	52	177	+23.104%
2025-07-21	29.1500	29.3500	29.1000	29.3500	+5.386%	4	127	+18.910%
2025-07-18	27.8500	27.8500	27.8500	27.8500	-2.109%	1	126	+25.314%
2025-07-17	29.0000	29.0000	28.1000	28.4500	+5.370%	4	127	+22.671%
2025-07-16	25.7000	27.0000	25.7000	27.0000	+3.053%	12	126	+29.259%
2025-07-15	26.2000	26.2000	26.2000	26.2000	-2.421%	1	125	+33.206%
2025-07-14	26.2500	26.8500	26.2500	26.8500	0.000%	2	126	+29.981%
2025-07-11	27.1500	27.1500	26.8500	26.8500	-11.210%	7	125	+29.981%
2025-07-10	30.4300	30.4300	30.2400	30.2400	+35.788%	6	125	+15.410%
2025-07-07	22.2700	22.2700	22.2700	22.2700	-0.536%	2	126	+56.713%
2025-07-01	22.4300	22.4300	22.3900	22.3900	+4.626%	6	124	+55.873%
2025-06-27	21.7500	21.7500	21.4000	21.4000	+4.187%	3	130	+63.084%
2025-06-23	20.5400	20.5400	20.5400	20.5400	-1.957%	6	129	+69.912%
2025-06-16	20.9500	20.9500	20.9500	20.9500	+0.964%	2	123	+66.587%
2025-06-12	20.7500	20.7500	20.7500	20.7500	-17.166%	1	125	+68.193%
2025-06-10	25.1000	25.1000	25.0500	25.0500	+3.086%	3	124	+39.321%
2025-06-04	24.3500	24.3500	24.3000	24.3000	+4.741%	2	124	+43.621%
2025-06-02	22.8500	23.2500	22.8500	23.2000	+2.203%	6	124	+50.431%
2025-05-30	22.2500	22.7500	22.1500	22.7000	0.000%	8	121	+53.744%
2025-05-29	22.0000	22.7500	22.0000	22.7000	+5.483%	3	121	+53.744%
2025-05-28	21.5200	21.5200	21.5200	21.5200	+8.962%	1	121	+62.175%
2025-05-23	19.7500	19.7500	19.7500	19.7500	-3.659%	2	121	+76.709%
2025-05-22	20.5000	20.5000	20.5000	20.5000	+4.485%	2	121	+70.244%
2025-05-21	19.2500	19.6200	19.2500	19.6200	-9.251%	3	119	+77.880%
2025-05-16	21.6200	21.6200	21.6200	21.6200	-14.376%	4	117	+61.425%
2025-05-14	25.2800	25.3000	25.2500	25.2500	-0.394%	3	115	+38.218%
2025-05-13	25.3500	25.3500	25.3500	25.3500	+7.188%	3	114	+37.673%
2025-05-08	23.6500	23.6500	23.6500	23.6500	+49.684%	2	117	+47.569%
2025-04-24	17.0000	17.0000	15.8000	15.8000	-1.741%	4	115	+120.886%
2025-04-22	16.0800	16.0800	16.0800	16.0800	+4.483%	1	113	+117.040%
2025-04-21	15.4500	15.4500	15.3900	15.3900	-4.410%	5	112	+126.771%
2025-04-17	16.2500	16.3000	15.4500	16.1000	-1.829%	9	114	+116.770%
2025-04-16	15.9500	16.4000	15.5500	16.4000	-2.671%	8	114	+112.805%
2025-04-15	16.9000	16.9000	16.8500	16.8500	+4.334%	2	110	+107.122%
2025-04-14	15.9000	16.2000	15.7000	16.1500	+0.937%	14	110	+116.099%
2025-04-11	14.5400	16.0000	14.5400	16.0000	+14.286%	40	110	+118.125%
2025-04-10	15.4500	15.4500	14.0000	14.0000	+6.870%	5	97	+149.286%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+24.643%	1	97	+166.412%
2025-04-07	10.5100	10.5100	10.5100	10.5100	-13.140%	15	96	+232.065%
2025-04-04	9.9000	12.5000	9.7500	12.1000	-6.564%	170	81	+188.430%
2025-04-03	13.3900	13.3900	12.9500	12.9500	-19.565%	12	8	+169.498%
2025-04-01	16.1000	16.1000	16.1000	16.1000	+3.007%	2	9	+116.770%
2025-03-31	16.1800	16.1800	15.6300	15.6300	-10.940%	3	9	+123.289%
2025-03-28	17.5500	17.5500	17.5500	17.5500	-16.825%	2	6	+98.860%
2025-03-27	21.1000	21.1000	21.1000	21.1000	+19.547%	3	6	+65.403%
2025-03-13	17.7000	17.7500	17.6500	17.6500	-10.406%	12	1	+97.734%
2025-03-12	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	+77.157%