Dark

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

EOD

Jul 23, 2026

10.07+7.701%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.0700	10.0700	10.0700	10.0700	+7.701%	1	920	0.000%
2026-07-21	9.3500	9.3500	9.3500	9.3500	-2.604%	4	919	+7.701%
2026-07-16	9.6000	9.6000	9.6000	9.6000	+5.495%	2	919	+4.896%
2026-07-15	8.3500	9.1000	8.3500	9.1000	+1.111%	7	919	+10.659%
2026-07-13	8.9500	9.0000	8.9000	9.0000	+20.000%	7	915	+11.889%
2026-07-10	7.5000	7.5000	7.5000	7.5000	0.000%	5	912	+34.267%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-12.791%	1	907	+34.267%
2026-07-08	8.4200	8.6000	8.4200	8.6000	+38.710%	5	907	+17.093%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-3.427%	2	906	+62.419%
2026-07-02	6.5500	6.6000	6.1500	6.4200	-1.231%	33	917	+56.854%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-1.065%	200	917	+54.923%
2026-06-29	6.1500	6.5700	6.1500	6.5700	-35.902%	201	973	+53.272%
2026-06-23	10.2000	10.2500	10.2000	10.2500	-8.072%	2	965	-1.756%
2026-06-17	10.8000	11.1500	10.6900	11.1500	+8.780%	7	655	-9.686%
2026-06-15	10.0000	10.2500	9.7000	10.2500	-16.327%	108	655	-1.756%
2026-06-12	12.5000	12.5500	12.2500	12.2500	-12.500%	230	655	-17.796%
2026-06-11	16.3000	16.7500	14.0000	14.0000	-9.677%	223	655	-28.071%
2026-06-08	15.6500	15.6500	15.5000	15.5000	+1.639%	4	581	-35.032%
2026-06-05	15.3500	15.9000	15.2500	15.2500	-4.688%	25	581	-33.967%
2026-06-04	15.8000	16.0000	15.8000	16.0000	+8.844%	3	557	-37.063%
2026-06-03	14.8000	15.0000	14.7000	14.7000	+3.158%	152	557	-31.497%
2026-06-02	14.2500	14.2500	14.2500	14.2500	+4.015%	8	557	-29.333%
2026-05-27	13.6500	13.7000	13.6500	13.7000	-13.016%	100	549	-26.496%
2026-05-26	15.7500	15.7500	15.7500	15.7500	-16.357%	50	450	-36.063%
2026-05-21	19.8500	20.0300	18.8300	18.8300	-5.091%	7	400	-46.522%
2026-05-20	19.8000	19.8400	19.8000	19.8400	-16.110%	2	400	-49.244%
2026-05-19	23.0000	23.6500	23.0000	23.6500	+15.875%	21	420	-57.421%
2026-05-14	20.4000	20.4100	20.4000	20.4100	-13.590%	2	420	-50.661%
2026-04-30	23.6000	23.7400	23.6000	23.6200	-0.085%	4	421	-57.367%
2026-04-23	23.7000	23.7000	23.6400	23.6400	+37.043%	2	420	-57.403%
2026-04-17	16.9500	17.2500	16.5000	17.2500	-13.707%	34	421	-41.623%
2026-04-14	19.8500	20.0500	19.7700	19.9900	-6.807%	6	391	-49.625%
2026-04-13	21.4500	21.8000	21.3000	21.4500	+3.373%	54	338	-53.054%
2026-04-10	20.8000	21.2000	20.6500	20.7500	+4.798%	40	338	-51.470%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-24.138%	20	338	-49.141%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+7.407%	12	308	-61.418%
2026-03-24	24.3000	24.3000	24.3000	24.3000	+5.195%	2	308	-58.560%
2026-03-23	23.5500	23.5500	23.1000	23.1000	-10.914%	4	310	-56.407%
2026-03-20	24.7500	26.0000	24.7500	25.9300	+8.950%	48	306	-61.165%
2026-03-17	24.0000	24.0000	23.8000	23.8000	-8.987%	81	263	-57.689%
2026-03-16	26.1500	26.1500	26.1500	26.1500	+9.414%	2	206	-61.491%
2026-03-10	25.0500	25.0500	23.9000	23.9000	-14.825%	9	206	-57.866%
2026-03-09	27.9000	28.0600	27.9000	28.0600	+14.765%	3	206	-64.113%
2026-03-06	24.4500	24.4500	24.4500	24.4500	+16.429%	5	206	-58.814%
2026-03-05	21.3500	21.3500	21.0000	21.0000	+10.818%	2	211	-52.048%
2026-03-02	18.9500	18.9500	18.9500	18.9500	+15.973%	40	212	-46.860%
2026-02-12	16.3400	16.3400	16.3400	16.3400	+25.886%	20	212	-38.372%
2026-02-10	12.8900	12.9800	12.8900	12.9800	-0.460%	40	202	-22.419%
2026-02-09	13.0400	13.0400	13.0400	13.0400	-4.118%	1	184	-22.776%
2026-02-06	14.3800	14.3800	13.6000	13.6000	-1.306%	3	183	-25.956%
2026-02-03	13.7800	13.7800	13.7800	13.7800	-11.949%	1	184	-26.923%
2026-02-02	15.6500	15.6500	15.6500	15.6500	-8.746%	2	184	-35.655%
2026-01-30	16.8200	17.1500	16.8200	17.1500	+2.023%	3	182	-41.283%
2026-01-29	16.8900	16.8900	16.8100	16.8100	+4.735%	7	180	-40.095%
2026-01-28	16.1500	16.1500	16.0500	16.0500	-2.372%	2	184	-37.259%
2026-01-27	16.4400	16.4400	16.4400	16.4400	+9.236%	3	182	-38.747%
2026-01-21	14.7400	15.1200	14.6800	15.0500	-7.498%	29	179	-33.090%
2026-01-20	15.7000	16.2700	15.7000	16.2700	+13.776%	3	150	-38.107%
2026-01-16	14.3000	14.3000	14.3000	14.3000	+10.000%	40	112	-29.580%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-3.346%	2	112	-22.538%
2026-01-05	13.4500	13.4500	13.4500	13.4500	-7.241%	20	91	-25.130%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-3.333%	2	91	-30.552%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+4.895%	5	95	-32.867%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-1.038%	5	100	-29.580%
2025-12-19	14.4500	14.4500	14.4500	14.4500	-8.544%	10	100	-30.311%
2025-12-16	15.8000	15.8000	15.8000	15.8000	-12.222%	2	93	-36.266%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-1.639%	1	91	-44.056%
2025-12-05	18.5500	18.5500	18.3000	18.3000	+7.647%	3	91	-44.973%
2025-12-03	17.0000	17.0000	17.0000	17.0000	-10.526%	2	91	-40.765%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-4.523%	2	89	-47.000%
2025-12-01	19.9000	19.9000	19.9000	19.9000	-8.083%	2	87	-49.397%
2025-11-26	21.6500	21.6500	21.6500	21.6500	+4.438%	2	83	-53.487%
2025-10-27	20.9000	20.9000	20.7000	20.7300	-6.199%	90	110	-51.423%
2025-10-06	22.1500	22.1500	22.0000	22.1000	+4.988%	4	110	-54.434%
2025-09-29	21.0500	21.0500	21.0500	21.0500	+14.402%	1	110	-52.162%
2025-09-22	18.4000	18.4000	18.4000	18.4000	-3.665%	1	109	-45.272%
2025-09-16	19.2000	19.3000	19.1000	19.1000	+2.688%	10	108	-47.277%
2025-09-15	18.6000	18.6000	18.6000	18.6000	+3.621%	13	110	-45.860%
2025-09-12	17.5000	17.9500	17.5000	17.9500	+5.588%	23	104	-43.900%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-4.762%	3	104	-40.765%
2025-09-10	17.8500	17.8500	17.8500	17.8500	-0.833%	1	105	-43.585%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-1.099%	1	105	-44.056%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-6.186%	7	104	-44.670%
2025-09-02	19.3000	19.4200	19.3000	19.4000	+1.837%	67	105	-48.093%
2025-08-22	19.0500	19.0500	19.0500	19.0500	-11.189%	1	70	-47.139%
2025-08-21	21.2500	21.4500	21.2500	21.4500	+11.140%	2	69	-53.054%
2025-08-18	19.3000	19.3000	19.3000	19.3000	-28.651%	1	70	-47.824%
2025-08-04	27.0000	27.0500	27.0000	27.0500	+7.555%	10	69	-62.773%
2025-07-30	25.0500	25.1500	25.0500	25.1500	-17.133%	2	59	-59.960%
2025-06-06	30.3500	30.3500	30.3500	30.3500	-4.560%	20	59	-66.820%
2025-06-05	31.8000	31.8000	31.8000	31.8000	-6.195%	2	59	-68.333%
2025-05-27	33.9000	33.9000	33.9000	33.9000	+8.654%	2	58	-70.295%
2025-05-13	31.9400	31.9400	31.2000	31.2000	-5.598%	4	60	-67.724%
2025-05-12	33.0500	33.0500	33.0500	33.0500	-5.706%	1	60	-69.531%
2025-05-05	35.0500	35.0500	35.0500	35.0500	-2.774%	1	60	-71.270%
2025-05-02	36.0500	36.0500	36.0500	36.0500	-12.881%	2	60	-72.067%
2025-04-15	41.3800	41.3800	41.3800	41.3800	+2.173%	5	61	-75.665%
2025-04-09	41.2000	41.6000	40.5000	40.5000	-19.881%	5	63	-75.136%
2025-04-07	50.5500	50.5500	50.5500	50.5500	+55.538%	11	78	-80.079%
2025-03-24	33.2000	33.2000	32.5000	32.5000	+11.454%	2	78	-69.015%
2025-03-05	29.1600	29.1600	29.1600	29.1600	-3.953%	3	80	-65.466%
2025-03-04	30.6600	30.7000	30.3600	30.3600	+25.818%	18	77	-66.831%
2025-02-26	24.1300	24.1300	24.1300	24.1300	+17.421%	10	61	-58.268%
2025-02-19	21.4500	21.4500	20.5500	20.5500	-6.845%	6	51	-50.998%
2025-02-18	21.2500	22.0600	21.0700	22.0600	-3.330%	13	51	-54.352%
2025-02-13	22.8200	22.8200	22.8200	22.8200	+8.203%	9	40	-55.872%
2025-02-03	21.0900	21.0900	21.0900	21.0900	+3.892%	10	40	-52.252%
2025-01-31	20.7300	20.7300	20.3000	20.3000	-6.019%	20	35	-50.394%
2025-01-27	21.6000	21.6000	21.6000	21.6000	-17.273%	1	28	-53.380%
2025-01-02	26.1100	26.1100	26.1100	26.1100	+4.024%	2	28	-61.432%
2024-12-23	25.1000	25.1000	25.1000	25.1000	-3.089%	1	28	-59.880%
2024-12-10	25.9000	25.9000	25.9000	25.9000	+11.734%	9	27	-61.120%
2024-12-05	23.3300	23.3300	23.1600	23.1800	-7.094%	5	18	-56.557%
2024-11-26	24.9500	24.9500	24.9500	24.9500	-4.952%	7	16	-59.639%
2024-11-13	26.3000	26.3000	26.2500	26.2500	-3.670%	2	9	-61.638%
2024-11-11	27.3500	27.3500	27.2500	27.2500	-21.014%	2	8	-63.046%
2024-10-17	34.5000	34.5000	34.5000	34.5000	0.000%	7	7	-70.812%