Dark

UAL20270115P105
UAL Jan 15 2027 105.00 Put (UAL270115P00105000)
option OPRA

EOD

Sep 11, 2026

8.45-15.075%(-1.50)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.6000	8.6000	8.2000	8.4500	-15.075%	69	1,883	0.000%
2026-09-10	9.9500	9.9500	9.9500	9.9500	+4.188%	4	1,841	-15.075%
2026-09-09	9.4700	9.5500	9.3900	9.5500	+3.355%	81	1,839	-11.518%
2026-09-03	9.3000	9.5500	9.2400	9.2400	-1.176%	19	1,768	-8.550%
2026-09-02	8.9000	9.3500	8.9000	9.3500	-13.426%	3	1,761	-9.626%
2026-09-01	9.9000	11.0000	9.7500	10.8000	+10.542%	791	1,763	-21.759%
2026-08-31	9.7000	9.8000	9.7000	9.7700	+12.948%	7	1,498	-13.511%
2026-08-28	8.5000	8.8500	8.5000	8.6500	+8.125%	400	1,492	-2.312%
2026-08-27	7.8000	8.0000	7.8000	8.0000	+9.589%	148	1,569	+5.625%
2026-08-26	7.3000	7.3000	7.3000	7.3000	-12.575%	8	1,482	+15.753%
2026-08-21	8.2200	8.3500	8.2200	8.3500	+15.331%	65	1,474	+1.198%
2026-08-19	6.8500	7.2400	6.8500	7.2400	+7.259%	26	1,425	+16.713%
2026-08-18	6.5000	6.7500	6.5000	6.7500	+18.421%	10	1,404	+25.185%
2026-08-14	5.5000	5.7000	5.5000	5.7000	+8.987%	2	1,402	+48.246%
2026-08-13	5.3000	5.3000	5.2300	5.2300	-10.598%	101	1,402	+61.568%
2026-08-12	5.9500	5.9500	5.8500	5.8500	-0.847%	12	1,302	+44.444%
2026-08-11	5.9000	5.9000	5.9000	5.9000	-5.600%	1	1,294	+43.220%
2026-08-10	6.0000	6.2500	6.0000	6.2500	+10.619%	6	1,293	+35.200%
2026-08-07	5.8500	5.9000	5.4000	5.6500	-1.224%	18	1,289	+49.558%
2026-08-06	5.7600	5.7600	5.7200	5.7200	+5.926%	4	1,281	+47.727%
2026-08-05	5.4000	5.4000	5.4000	5.4000	-14.286%	3	1,279	+56.481%
2026-08-03	6.5000	6.7000	6.3000	6.3000	-19.231%	400	1,277	+34.127%
2026-07-30	7.8000	7.8000	7.8000	7.8000	-11.565%	2	931	+8.333%
2026-07-29	8.8200	8.8200	8.8200	8.8200	+10.943%	1	931	-4.195%
2026-07-28	8.7500	8.7500	7.9500	7.9500	-10.169%	23	931	+6.289%
2026-07-27	8.7000	8.8500	8.7000	8.8500	-4.117%	23	921	-4.520%
2026-07-24	9.0000	9.2300	8.6500	9.2300	-8.342%	104	921	-8.451%
2026-07-23	10.0700	10.0700	10.0700	10.0700	+7.701%	1	920	-16.087%
2026-07-21	9.3500	9.3500	9.3500	9.3500	-2.604%	4	919	-9.626%
2026-07-16	9.6000	9.6000	9.6000	9.6000	+5.495%	2	919	-11.979%
2026-07-15	8.3500	9.1000	8.3500	9.1000	+1.111%	7	919	-7.143%
2026-07-13	8.9500	9.0000	8.9000	9.0000	+20.000%	7	915	-6.111%
2026-07-10	7.5000	7.5000	7.5000	7.5000	0.000%	5	912	+12.667%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-12.791%	1	907	+12.667%
2026-07-08	8.4200	8.6000	8.4200	8.6000	+38.710%	5	907	-1.744%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-3.427%	2	906	+36.290%
2026-07-02	6.5500	6.6000	6.1500	6.4200	-1.231%	33	917	+31.620%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-1.065%	200	917	+30.000%
2026-06-29	6.1500	6.5700	6.1500	6.5700	-35.902%	201	973	+28.615%
2026-06-23	10.2000	10.2500	10.2000	10.2500	-8.072%	2	965	-17.561%
2026-06-17	10.8000	11.1500	10.6900	11.1500	+8.780%	7	655	-24.215%
2026-06-15	10.0000	10.2500	9.7000	10.2500	-16.327%	108	655	-17.561%
2026-06-12	12.5000	12.5500	12.2500	12.2500	-12.500%	230	655	-31.020%
2026-06-11	16.3000	16.7500	14.0000	14.0000	-9.677%	223	655	-39.643%
2026-06-08	15.6500	15.6500	15.5000	15.5000	+1.639%	4	581	-45.484%
2026-06-05	15.3500	15.9000	15.2500	15.2500	-4.688%	25	581	-44.590%
2026-06-04	15.8000	16.0000	15.8000	16.0000	+8.844%	3	557	-47.188%
2026-06-03	14.8000	15.0000	14.7000	14.7000	+3.158%	152	557	-42.517%
2026-06-02	14.2500	14.2500	14.2500	14.2500	+4.015%	8	557	-40.702%
2026-05-27	13.6500	13.7000	13.6500	13.7000	-13.016%	100	549	-38.321%
2026-05-26	15.7500	15.7500	15.7500	15.7500	-16.357%	50	450	-46.349%
2026-05-21	19.8500	20.0300	18.8300	18.8300	-5.091%	7	400	-55.125%
2026-05-20	19.8000	19.8400	19.8000	19.8400	-16.110%	2	400	-57.409%
2026-05-19	23.0000	23.6500	23.0000	23.6500	+15.875%	21	420	-64.271%
2026-05-14	20.4000	20.4100	20.4000	20.4100	-13.590%	2	420	-58.599%
2026-04-30	23.6000	23.7400	23.6000	23.6200	-0.085%	4	421	-64.225%
2026-04-23	23.7000	23.7000	23.6400	23.6400	+37.043%	2	420	-64.255%
2026-04-17	16.9500	17.2500	16.5000	17.2500	-13.707%	34	421	-51.014%
2026-04-14	19.8500	20.0500	19.7700	19.9900	-6.807%	6	391	-57.729%
2026-04-13	21.4500	21.8000	21.3000	21.4500	+3.373%	54	338	-60.606%
2026-04-10	20.8000	21.2000	20.6500	20.7500	+4.798%	40	338	-59.277%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-24.138%	20	338	-57.323%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+7.407%	12	308	-67.625%
2026-03-24	24.3000	24.3000	24.3000	24.3000	+5.195%	2	308	-65.226%
2026-03-23	23.5500	23.5500	23.1000	23.1000	-10.914%	4	310	-63.420%
2026-03-20	24.7500	26.0000	24.7500	25.9300	+8.950%	48	306	-67.412%
2026-03-17	24.0000	24.0000	23.8000	23.8000	-8.987%	81	263	-64.496%
2026-03-16	26.1500	26.1500	26.1500	26.1500	+9.414%	2	206	-67.686%
2026-03-10	25.0500	25.0500	23.9000	23.9000	-14.825%	9	206	-64.644%
2026-03-09	27.9000	28.0600	27.9000	28.0600	+14.765%	3	206	-69.886%
2026-03-06	24.4500	24.4500	24.4500	24.4500	+16.429%	5	206	-65.440%
2026-03-05	21.3500	21.3500	21.0000	21.0000	+10.818%	2	211	-59.762%
2026-03-02	18.9500	18.9500	18.9500	18.9500	+15.973%	40	212	-55.409%
2026-02-12	16.3400	16.3400	16.3400	16.3400	+25.886%	20	212	-48.286%
2026-02-10	12.8900	12.9800	12.8900	12.9800	-0.460%	40	202	-34.900%
2026-02-09	13.0400	13.0400	13.0400	13.0400	-4.118%	1	184	-35.199%
2026-02-06	14.3800	14.3800	13.6000	13.6000	-1.306%	3	183	-37.868%
2026-02-03	13.7800	13.7800	13.7800	13.7800	-11.949%	1	184	-38.679%
2026-02-02	15.6500	15.6500	15.6500	15.6500	-8.746%	2	184	-46.006%
2026-01-30	16.8200	17.1500	16.8200	17.1500	+2.023%	3	182	-50.729%
2026-01-29	16.8900	16.8900	16.8100	16.8100	+4.735%	7	180	-49.732%
2026-01-28	16.1500	16.1500	16.0500	16.0500	-2.372%	2	184	-47.352%
2026-01-27	16.4400	16.4400	16.4400	16.4400	+9.236%	3	182	-48.601%
2026-01-21	14.7400	15.1200	14.6800	15.0500	-7.498%	29	179	-43.854%
2026-01-20	15.7000	16.2700	15.7000	16.2700	+13.776%	3	150	-48.064%
2026-01-16	14.3000	14.3000	14.3000	14.3000	+10.000%	40	112	-40.909%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-3.346%	2	112	-35.000%
2026-01-05	13.4500	13.4500	13.4500	13.4500	-7.241%	20	91	-37.175%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-3.333%	2	91	-41.724%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+4.895%	5	95	-43.667%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-1.038%	5	100	-40.909%
2025-12-19	14.4500	14.4500	14.4500	14.4500	-8.544%	10	100	-41.522%
2025-12-16	15.8000	15.8000	15.8000	15.8000	-12.222%	2	93	-46.519%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-1.639%	1	91	-53.056%
2025-12-05	18.5500	18.5500	18.3000	18.3000	+7.647%	3	91	-53.825%
2025-12-03	17.0000	17.0000	17.0000	17.0000	-10.526%	2	91	-50.294%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-4.523%	2	89	-55.526%
2025-12-01	19.9000	19.9000	19.9000	19.9000	-8.083%	2	87	-57.538%
2025-11-26	21.6500	21.6500	21.6500	21.6500	+4.438%	2	83	-60.970%
2025-10-27	20.9000	20.9000	20.7000	20.7300	-6.199%	90	110	-59.238%
2025-10-06	22.1500	22.1500	22.0000	22.1000	+4.988%	4	110	-61.765%
2025-09-29	21.0500	21.0500	21.0500	21.0500	+14.402%	1	110	-59.857%
2025-09-22	18.4000	18.4000	18.4000	18.4000	-3.665%	1	109	-54.076%
2025-09-16	19.2000	19.3000	19.1000	19.1000	+2.688%	10	108	-55.759%
2025-09-15	18.6000	18.6000	18.6000	18.6000	+3.621%	13	110	-54.570%
2025-09-12	17.5000	17.9500	17.5000	17.9500	+5.588%	23	104	-52.925%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-4.762%	3	104	-50.294%
2025-09-10	17.8500	17.8500	17.8500	17.8500	-0.833%	1	105	-52.661%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-1.099%	1	105	-53.056%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-6.186%	7	104	-53.571%
2025-09-02	19.3000	19.4200	19.3000	19.4000	+1.837%	67	105	-56.443%
2025-08-22	19.0500	19.0500	19.0500	19.0500	-11.189%	1	70	-55.643%
2025-08-21	21.2500	21.4500	21.2500	21.4500	+11.140%	2	69	-60.606%
2025-08-18	19.3000	19.3000	19.3000	19.3000	-28.651%	1	70	-56.218%
2025-08-04	27.0000	27.0500	27.0000	27.0500	+7.555%	10	69	-68.762%
2025-07-30	25.0500	25.1500	25.0500	25.1500	-17.133%	2	59	-66.402%
2025-06-06	30.3500	30.3500	30.3500	30.3500	-4.560%	20	59	-72.158%
2025-06-05	31.8000	31.8000	31.8000	31.8000	-6.195%	2	59	-73.428%
2025-05-27	33.9000	33.9000	33.9000	33.9000	+8.654%	2	58	-75.074%
2025-05-13	31.9400	31.9400	31.2000	31.2000	-5.598%	4	60	-72.917%
2025-05-12	33.0500	33.0500	33.0500	33.0500	-5.706%	1	60	-74.433%
2025-05-05	35.0500	35.0500	35.0500	35.0500	-2.774%	1	60	-75.892%
2025-05-02	36.0500	36.0500	36.0500	36.0500	-12.881%	2	60	-76.560%
2025-04-15	41.3800	41.3800	41.3800	41.3800	+2.173%	5	61	-79.580%
2025-04-09	41.2000	41.6000	40.5000	40.5000	-19.881%	5	63	-79.136%
2025-04-07	50.5500	50.5500	50.5500	50.5500	+55.538%	11	78	-83.284%
2025-03-24	33.2000	33.2000	32.5000	32.5000	+11.454%	2	78	-74.000%
2025-03-05	29.1600	29.1600	29.1600	29.1600	-3.953%	3	80	-71.022%
2025-03-04	30.6600	30.7000	30.3600	30.3600	+25.818%	18	77	-72.167%
2025-02-26	24.1300	24.1300	24.1300	24.1300	+17.421%	10	61	-64.981%
2025-02-19	21.4500	21.4500	20.5500	20.5500	-6.845%	6	51	-58.881%
2025-02-18	21.2500	22.0600	21.0700	22.0600	-3.330%	13	51	-61.695%
2025-02-13	22.8200	22.8200	22.8200	22.8200	+8.203%	9	40	-62.971%
2025-02-03	21.0900	21.0900	21.0900	21.0900	+3.892%	10	40	-59.934%
2025-01-31	20.7300	20.7300	20.3000	20.3000	-6.019%	20	35	-58.374%
2025-01-27	21.6000	21.6000	21.6000	21.6000	-17.273%	1	28	-60.880%
2025-01-02	26.1100	26.1100	26.1100	26.1100	+4.024%	2	28	-67.637%
2024-12-23	25.1000	25.1000	25.1000	25.1000	-3.089%	1	28	-66.335%
2024-12-10	25.9000	25.9000	25.9000	25.9000	+11.734%	9	27	-67.375%
2024-12-05	23.3300	23.3300	23.1600	23.1800	-7.094%	5	18	-63.546%
2024-11-26	24.9500	24.9500	24.9500	24.9500	-4.952%	7	16	-66.132%
2024-11-13	26.3000	26.3000	26.2500	26.2500	-3.670%	2	9	-67.810%
2024-11-11	27.3500	27.3500	27.2500	27.2500	-21.014%	2	8	-68.991%
2024-10-17	34.5000	34.5000	34.5000	34.5000	0.000%	7	7	-75.507%