Dark

UAL20270115P100
UAL Jan 15 2027 100.00 Put (UAL270115P00100000)
option OPRA

EOD

Sep 11, 2026

6.60-14.286%(-1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.3500	6.6000	6.3500	6.6000	-14.286%	6	3,201	0.000%
2026-09-10	7.6500	7.7000	7.6500	7.7000	+21.260%	40	3,196	-14.286%
2026-09-04	6.5500	6.6400	6.3500	6.3500	-9.673%	6	3,195	+3.937%
2026-09-03	7.0000	7.4500	7.0000	7.0300	-5.638%	262	3,195	-6.117%
2026-08-31	7.7100	7.7100	7.1000	7.4500	+11.527%	64	3,102	-11.409%
2026-08-28	6.8000	6.8000	6.6800	6.6800	+7.742%	72	3,150	-1.198%
2026-08-27	6.2500	6.2500	6.1500	6.2000	+8.014%	504	3,130	+6.452%
2026-08-26	5.2500	5.7400	5.2500	5.7400	-11.008%	50	2,627	+14.983%
2026-08-21	6.4900	6.5500	6.4000	6.4500	-4.160%	236	2,624	+2.326%
2026-08-20	6.1100	6.7300	6.1000	6.7300	+49.556%	44	2,561	-1.932%
2026-08-17	4.5000	4.5000	4.5000	4.5000	+8.434%	20	2,556	+46.667%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-1.190%	1	2,556	+59.036%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-6.667%	1	2,557	+57.143%
2026-08-12	4.5000	4.5000	4.5000	4.5000	0.000%	20	2,557	+46.667%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-10.000%	2	2,577	+46.667%
2026-08-10	4.8000	5.0000	4.7300	5.0000	+19.048%	89	2,577	+32.000%
2026-08-05	4.1500	4.2000	4.1500	4.2000	-8.696%	6	2,569	+57.143%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-38.005%	100	2,569	+43.478%
2026-07-29	7.2400	7.4200	7.2400	7.4200	+19.677%	3	2,570	-11.051%
2026-07-28	6.8500	6.8500	6.2000	6.2000	-12.676%	35	2,572	+6.452%
2026-07-27	7.1000	7.1000	7.1000	7.1000	-5.333%	4	2,557	-7.042%
2026-07-24	7.3300	7.5000	7.3300	7.5000	-14.773%	5	2,557	-12.000%
2026-07-23	9.0400	9.0400	8.8000	8.8000	+13.548%	4	2,554	-25.000%
2026-07-20	7.7400	7.8500	7.6500	7.7500	-1.899%	48	2,554	-14.839%
2026-07-17	7.9000	7.9000	7.9000	7.9000	+9.722%	1	2,536	-16.456%
2026-07-15	6.8500	7.2000	6.8500	7.2000	-3.356%	16	2,537	-8.333%
2026-07-14	7.3000	7.4500	7.2000	7.4500	+7.659%	206	2,521	-11.409%
2026-07-13	6.9200	6.9200	6.9200	6.9200	+12.156%	55	2,420	-4.624%
2026-07-10	6.8500	6.8500	6.1700	6.1700	-9.265%	104	2,475	+6.969%
2026-07-08	7.4000	7.4000	6.8000	6.8000	+33.858%	14	2,371	-2.941%
2026-07-06	5.0800	5.0800	5.0800	5.0800	-3.238%	2	2,374	+29.921%
2026-07-02	5.2000	5.2500	5.2000	5.2500	-0.380%	5	2,379	+25.714%
2026-07-01	5.2700	5.2700	5.2700	5.2700	-2.947%	2	2,379	+25.237%
2026-06-29	5.6000	5.6000	5.4300	5.4300	+9.697%	3	2,377	+21.547%
2026-06-25	5.7000	5.7000	4.9500	4.9500	-24.772%	152	2,380	+33.333%
2026-06-24	7.1300	7.1300	6.5800	6.5800	-16.709%	4	2,378	+0.304%
2026-06-23	8.4500	8.5000	7.9000	7.9000	-4.819%	56	2,379	-16.456%
2026-06-22	8.5500	8.5500	8.3000	8.3000	-5.143%	53	2,375	-20.482%
2026-06-18	8.5000	8.7500	8.5000	8.7500	-5.405%	66	2,307	-24.571%
2026-06-17	9.1000	9.2500	8.8500	9.2500	+11.446%	8	2,307	-28.649%
2026-06-15	8.2200	8.3700	8.1500	8.3000	-17.248%	25	2,307	-20.482%
2026-06-12	10.5000	10.5000	10.0300	10.0300	-28.357%	11	2,307	-34.197%
2026-06-11	14.1000	14.2000	13.9800	14.0000	+17.155%	159	2,307	-52.857%
2026-06-09	11.5000	11.9500	11.5000	11.9500	-8.779%	3	2,264	-44.770%
2026-06-04	13.1000	13.1000	13.1000	13.1000	-0.758%	1	2,265	-49.618%
2026-06-03	12.9000	13.2000	12.9000	13.2000	+10.460%	6	2,264	-50.000%
2026-06-02	12.0000	12.0500	11.9500	11.9500	+1.271%	16	2,258	-44.770%
2026-06-01	11.4500	11.8000	11.4500	11.8000	+14.563%	31	2,242	-44.068%
2026-05-29	10.0000	10.3000	10.0000	10.3000	-3.013%	2	2,217	-35.922%
2026-05-28	10.6200	10.6200	10.6200	10.6200	-8.052%	2	2,216	-37.853%
2026-05-27	11.5000	11.5500	11.5000	11.5500	-13.158%	2	2,214	-42.857%
2026-05-26	13.3500	13.4000	13.3000	13.3000	-16.352%	14	2,213	-50.376%
2026-05-21	17.1500	17.1500	15.9000	15.9000	-3.636%	3	2,225	-58.491%
2026-05-20	17.0000	17.1500	16.5000	16.5000	-7.666%	9	2,225	-60.000%
2026-05-18	17.8700	17.8700	17.8700	17.8700	+2.173%	3	2,225	-63.067%
2026-05-14	18.0900	18.0900	17.3400	17.4900	+6.000%	30	2,225	-62.264%
2026-05-11	16.5000	16.5000	16.5000	16.5000	+5.769%	7	2,228	-60.000%
2026-05-06	17.0000	17.0000	15.6000	15.6000	-21.687%	11	2,228	-57.692%
2026-05-04	19.0000	19.9200	19.0000	19.9200	-3.301%	3	2,228	-66.867%
2026-04-30	20.4100	20.6000	20.4100	20.6000	+3.518%	2	2,226	-67.961%
2026-04-27	19.6500	19.9000	19.6500	19.9000	-0.847%	2	2,226	-66.834%
2026-04-22	19.9000	20.2200	19.9000	20.0700	+36.531%	60	2,226	-67.115%
2026-04-17	14.4000	14.8900	14.3500	14.7000	-20.755%	60	2,197	-55.102%
2026-04-16	18.0500	18.5500	18.0000	18.5500	-0.536%	13	2,166	-64.420%
2026-04-15	18.3500	18.6500	17.9800	18.6500	+11.343%	18	2,156	-64.611%
2026-04-14	17.3000	17.4600	16.7500	16.7500	-9.459%	7	2,139	-60.597%
2026-04-13	19.4100	19.5500	18.5000	18.5000	+1.985%	143	2,027	-64.324%
2026-04-08	18.1100	18.1400	18.1100	18.1400	-21.608%	2	2,027	-63.616%
2026-04-07	23.2000	23.2000	23.1400	23.1400	+9.151%	2	2,026	-71.478%
2026-04-02	21.2000	21.2000	21.2000	21.2000	-9.672%	1	2,024	-68.868%
2026-03-27	23.5000	23.6000	23.4000	23.4700	+17.350%	118	2,024	-71.879%
2026-03-23	20.1000	20.5500	19.5800	20.0000	-10.314%	25	1,966	-67.000%
2026-03-20	21.8500	22.3000	21.8500	22.3000	+8.252%	7	1,953	-70.404%
2026-03-19	22.7000	22.7000	20.6000	20.6000	-1.435%	3	1,948	-67.961%
2026-03-17	21.4000	21.4000	20.9000	20.9000	-8.813%	40	1,948	-68.421%
2026-03-16	22.9200	22.9200	22.9200	22.9200	-5.873%	1	1,908	-71.204%
2026-03-12	24.2700	24.3500	24.2700	24.3500	+5.640%	11	1,907	-72.895%
2026-03-11	23.0500	23.0500	23.0500	23.0500	+5.011%	1	1,896	-71.367%
2026-03-10	21.8500	21.9500	20.8500	21.9500	-10.078%	9	1,895	-69.932%
2026-03-09	24.4100	24.4100	24.4100	24.4100	+10.703%	4	1,887	-72.962%
2026-03-06	21.9500	22.2000	21.9500	22.0500	+5.000%	7	1,887	-70.068%
2026-03-05	18.1000	21.0000	18.1000	21.0000	+22.235%	14	1,887	-68.571%
2026-03-04	16.5800	17.1800	16.3500	17.1800	-8.373%	11	1,886	-61.583%
2026-03-03	18.7500	18.7500	18.7500	18.7500	+13.982%	2	1,879	-64.800%
2026-03-02	16.8700	16.8700	16.4500	16.4500	+12.671%	5	1,878	-59.878%
2026-02-27	14.3000	15.0500	14.3000	14.6000	+20.861%	15	1,878	-54.795%
2026-02-26	12.0800	12.0800	12.0800	12.0800	-7.077%	55	1,867	-45.364%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+1.562%	2	1,863	-49.231%
2026-02-24	14.3500	14.3500	12.7500	12.8000	-10.490%	34	1,863	-48.438%
2026-02-23	14.0000	14.7600	14.0000	14.3000	+14.400%	79	1,862	-53.846%
2026-02-20	13.7000	14.0000	12.5000	12.5000	-6.716%	114	1,869	-47.200%
2026-02-19	13.2500	13.4000	13.2500	13.4000	+24.651%	187	1,900	-50.746%
2026-02-18	10.9100	10.9100	10.7500	10.7500	-17.625%	3	1,782	-38.605%
2026-02-17	13.0500	13.0500	13.0500	13.0500	+9.848%	2	1,783	-49.425%
2026-02-11	12.1500	12.1500	11.8800	11.8800	+9.493%	1,193	1,530	-44.444%
2026-02-10	10.9300	10.9300	10.6000	10.8500	-1.810%	13	830	-39.171%
2026-02-09	11.1300	11.2400	11.0500	11.0500	-4.329%	5	819	-40.271%
2026-02-06	11.5500	11.5500	11.5500	11.5500	-9.055%	1	816	-42.857%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-12.534%	10	815	-48.031%
2026-01-29	14.5200	14.5200	14.5200	14.5200	+3.714%	4	805	-54.545%
2026-01-28	14.0000	14.0000	14.0000	14.0000	0.000%	1	801	-52.857%
2026-01-27	13.9500	14.0000	13.7000	14.0000	+15.702%	75	800	-52.857%
2026-01-22	12.1000	12.1000	12.1000	12.1000	-2.419%	1	756	-45.455%
2026-01-21	12.5700	13.0100	12.4000	12.4000	-10.791%	205	756	-46.774%
2026-01-20	13.3600	13.9000	12.8800	13.9000	+11.647%	7	558	-52.518%
2026-01-16	12.0700	12.4500	12.0700	12.4500	+3.923%	11	551	-46.988%
2026-01-15	11.9800	11.9800	11.9800	11.9800	-7.846%	1	551	-44.908%
2026-01-14	11.8000	13.0000	11.8000	13.0000	+5.949%	23	551	-49.231%
2026-01-13	12.2700	12.2700	12.2700	12.2700	+8.584%	2	559	-46.210%
2026-01-08	11.4000	11.4000	11.3000	11.3000	+2.727%	7	557	-41.593%
2026-01-07	10.9500	11.0000	10.9500	11.0000	-2.655%	36	557	-40.000%
2026-01-06	11.3000	11.3000	11.3000	11.3000	-8.130%	1	561	-41.593%
2026-01-02	12.4000	12.4000	12.3000	12.3000	0.000%	3	560	-46.341%
2025-12-30	12.3100	12.3100	12.3000	12.3000	-0.405%	4	557	-46.341%
2025-12-19	12.3500	12.3500	12.3500	12.3500	-1.515%	10	555	-46.559%
2025-12-17	12.5400	12.5400	12.5400	12.5400	-11.690%	10	552	-47.368%
2025-12-16	14.2000	14.2000	14.2000	14.2000	-11.526%	2	562	-53.521%
2025-12-05	16.0000	16.0500	15.8500	16.0500	-1.534%	52	560	-58.879%
2025-12-02	16.2400	16.3000	16.2400	16.3000	-8.427%	2	534	-59.509%
2025-11-26	17.8000	17.8000	17.8000	17.8000	-3.784%	5	534	-62.921%
2025-11-25	18.5000	18.5000	18.5000	18.5000	-11.526%	25	534	-64.324%
2025-11-21	20.7300	21.2400	20.7300	20.9100	-4.651%	75	509	-68.436%
2025-11-20	21.3300	22.0000	21.3300	21.9300	+13.922%	17	475	-69.904%
2025-11-13	19.7500	19.7500	19.2500	19.2500	+0.260%	8	466	-65.714%
2025-10-29	19.2000	19.2000	19.0400	19.2000	+7.203%	25	466	-65.625%
2025-10-24	17.9000	17.9200	17.8000	17.9100	-5.338%	93	466	-63.149%
2025-10-22	17.2300	18.9200	17.2200	18.9200	+5.698%	77	435	-65.116%
2025-10-17	17.6500	17.9000	17.5800	17.9000	-4.787%	9	410	-63.128%
2025-10-16	18.8000	18.8000	18.8000	18.8000	-1.981%	11	411	-64.894%
2025-10-10	17.7500	19.2500	17.7500	19.1800	+14.850%	34	411	-65.589%
2025-10-09	16.7000	16.7000	16.7000	16.7000	-10.695%	10	411	-60.479%
2025-10-07	18.7500	18.7500	18.7000	18.7000	+1.355%	10	411	-64.706%
2025-10-06	19.1700	19.1700	18.4500	18.4500	-2.946%	13	411	-64.228%
2025-10-03	19.4100	19.4100	19.0100	19.0100	+6.201%	6	411	-65.281%
2025-09-29	17.9000	17.9000	17.9000	17.9000	+7.186%	10	411	-63.128%
2025-09-16	16.7000	17.1900	16.7000	16.7000	+8.091%	18	411	-60.479%
2025-09-12	15.1000	15.4500	15.1000	15.4500	+6.920%	12	411	-57.282%
2025-09-11	14.6000	14.6000	14.4500	14.4500	-7.074%	7	411	-54.325%
2025-09-03	15.5500	15.5500	15.5500	15.5500	-4.012%	1	411	-57.556%
2025-08-27	16.2000	16.2000	16.2000	16.2000	-15.537%	1	411	-59.259%
2025-08-14	18.5500	19.1800	18.5500	19.1800	+3.620%	2	411	-65.589%
2025-08-12	18.5100	18.5100	18.5100	18.5100	-12.108%	1	411	-64.344%
2025-07-28	21.0000	21.0600	21.0000	21.0600	-7.632%	2	411	-68.661%
2025-07-10	22.8000	22.8000	22.8000	22.8000	-17.391%	10	411	-71.053%
2025-07-07	27.6000	27.6000	27.6000	27.6000	-10.968%	1	421	-76.087%
2025-06-17	31.0000	31.0000	31.0000	31.0000	+13.761%	10	424	-78.710%
2025-06-10	27.2500	27.2500	27.2500	27.2500	-3.197%	3	414	-75.780%
2025-06-05	28.1500	28.1500	28.1500	28.1500	+2.550%	1	417	-76.554%
2025-05-13	27.4500	27.4500	27.4500	27.4500	-8.561%	10	416	-75.956%
2025-05-08	30.7500	30.7500	30.0200	30.0200	-7.914%	2	406	-78.015%
2025-05-02	33.6600	33.9000	32.6000	32.6000	-20.970%	10	408	-79.755%
2025-04-10	41.2500	41.2500	41.2500	41.2500	-12.290%	2	412	-84.000%
2025-04-04	47.0300	47.0300	47.0300	47.0300	+15.837%	2	414	-85.966%
2025-04-03	40.6500	40.7500	40.5500	40.6000	+4.910%	134	415	-83.744%
2025-04-01	38.4100	38.7000	38.4100	38.7000	+5.163%	21	416	-82.946%
2025-03-31	36.8000	36.8000	36.8000	36.8000	+6.667%	6	402	-82.065%
2025-03-28	34.5000	34.5000	34.5000	34.5000	+4.704%	2	402	-80.870%
2025-03-17	32.9500	32.9500	32.9500	32.9500	-5.857%	5	402	-79.970%
2025-03-14	35.0000	35.0000	35.0000	35.0000	-1.961%	4	407	-81.143%
2025-03-13	35.7000	35.7000	35.7000	35.7000	+36.260%	1	407	-81.513%
2025-03-05	26.2000	26.2000	26.2000	26.2000	-4.205%	1	407	-74.809%
2025-03-04	28.4000	28.4000	27.3500	27.3500	+15.013%	8	408	-75.868%
2025-02-28	23.4000	23.7800	23.4000	23.7800	+5.736%	6	400	-72.246%
2025-02-21	22.4900	22.4900	22.4900	22.4900	+15.511%	4	400	-70.654%
2025-02-18	18.5100	19.4700	18.5100	19.4700	+0.516%	11	401	-66.102%
2025-02-14	19.3700	19.3700	19.3700	19.3700	-3.632%	2	401	-65.927%
2025-02-13	20.1000	20.1000	20.1000	20.1000	+5.016%	5	399	-67.164%
2025-02-11	19.1400	19.1400	19.1400	19.1400	+9.874%	1	399	-65.517%
2025-02-06	17.4200	17.4200	17.4200	17.4200	+2.471%	2	399	-62.113%
2025-01-31	17.0000	17.0000	17.0000	17.0000	-7.609%	22	399	-61.176%
2025-01-27	18.4000	18.4000	18.4000	18.4000	-3.665%	2	399	-64.130%
2025-01-23	18.5000	19.1000	18.5000	19.1000	+6.823%	10	399	-65.445%
2025-01-22	17.4100	17.9500	17.4100	17.8800	+2.171%	13	397	-63.087%
2025-01-21	17.5000	17.5000	17.5000	17.5000	-11.077%	1	402	-62.286%
2025-01-15	19.6800	19.6800	19.6800	19.6800	-0.706%	1	401	-66.463%
2025-01-14	20.6500	20.6500	19.8200	19.8200	-5.077%	371	402	-66.700%
2025-01-13	20.8800	20.8800	20.8800	20.8800	+6.803%	1	47	-68.391%
2025-01-10	18.9500	19.5500	18.9500	19.5500	-6.638%	24	47	-66.240%
2025-01-08	20.9400	20.9400	20.9400	20.9400	-1.920%	1	35	-68.481%
2025-01-07	21.4000	21.4000	21.1100	21.3500	-0.234%	3	35	-69.087%
2025-01-06	21.9900	21.9900	21.4000	21.4000	-4.677%	2	34	-69.159%
2024-12-31	22.4500	22.4500	22.4500	22.4500	+2.278%	1	32	-70.601%
2024-12-27	21.8000	21.9500	21.8000	21.9500	+3.052%	8	32	-69.932%
2024-12-26	21.3000	21.3000	21.3000	21.3000	-4.054%	2	31	-69.014%
2024-12-23	22.8000	22.8000	22.2000	22.2000	-3.896%	4	29	-70.270%
2024-12-20	23.4000	23.4000	23.1000	23.1000	-2.119%	2	25	-71.429%
2024-12-19	24.8000	24.8000	23.6000	23.6000	+1.724%	12	24	-72.034%
2024-12-09	23.2000	23.2000	23.2000	23.2000	+9.953%	1	15	-71.552%
2024-12-06	21.3000	21.3500	21.1000	21.1000	+2.927%	8	15	-68.720%
2024-12-05	21.0000	21.0000	20.5000	20.5000	-6.818%	4	13	-67.805%
2024-12-04	22.1000	22.1000	22.0000	22.0000	-2.655%	6	10	-70.000%
2024-12-03	22.5100	22.6000	22.5100	22.6000	+2.494%	10	10	-70.796%
2024-12-02	22.0500	22.0500	22.0500	22.0500	-1.121%	2	7	-70.068%
2024-11-29	22.3000	22.3000	22.3000	22.3000	+1.134%	6	9	-70.404%
2024-11-25	22.0500	22.0500	22.0500	22.0500	-4.255%	10	12	-70.068%
2024-11-22	23.0300	23.0300	23.0300	23.0300	-1.875%	2	2	-71.342%
2024-11-13	23.4700	23.4700	23.4700	23.4700	0.000%	1	1	-71.879%