Dark

UAL20270115P110
UAL Jan 15 2027 110.00 Put (UAL270115P00110000)
option OPRA

EOD

Jul 22, 2026

11.45-2.137%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.4500	11.4500	11.4500	11.4500	-2.137%	6	745	0.000%
2026-07-21	11.5500	11.7000	11.5500	11.7000	+0.862%	26	751	-2.137%
2026-07-20	11.6000	11.6000	11.6000	11.6000	+0.870%	4	745	-1.293%
2026-07-17	12.4000	12.4000	11.5000	11.5000	+5.023%	60	745	-0.435%
2026-07-16	10.9500	10.9500	10.9500	10.9500	+5.797%	1	745	+4.566%
2026-07-15	10.2000	10.3500	10.2000	10.3500	-3.721%	10	744	+10.628%
2026-07-13	10.1500	10.7500	10.1500	10.7500	+18.132%	7	738	+6.512%
2026-07-10	9.3000	9.3000	9.1000	9.1000	+3.409%	101	737	+25.824%
2026-07-09	8.9000	9.0000	8.8000	8.8000	+10.692%	17	637	+30.114%
2026-07-07	7.9500	7.9500	7.9500	7.9500	+0.633%	2	633	+44.025%
2026-07-06	7.7500	7.9000	7.7500	7.9000	+0.637%	18	631	+44.937%
2026-07-02	8.0000	8.0000	7.6500	7.8500	+2.347%	16	628	+45.860%
2026-06-30	7.8500	7.8500	7.6700	7.6700	-3.522%	201	628	+49.283%
2026-06-29	7.9500	7.9500	7.9500	7.9500	0.000%	1	628	+44.025%
2026-06-26	7.9500	7.9500	7.9500	7.9500	-17.188%	5	628	+44.025%
2026-06-24	9.8600	9.8600	9.6000	9.6000	-20.000%	132	623	+19.271%
2026-06-23	12.6000	12.6000	12.0000	12.0000	-2.041%	110	665	-4.583%
2026-06-22	12.1000	12.2500	12.1000	12.2500	-8.922%	51	659	-6.531%
2026-06-17	12.9500	13.4500	12.8000	13.4500	+10.700%	18	605	-14.870%
2026-06-16	12.1500	12.1500	12.1500	12.1500	-1.220%	5	605	-5.761%
2026-06-15	12.1400	12.3000	12.1400	12.3000	-14.583%	53	566	-6.911%
2026-06-12	14.6500	14.6500	14.3000	14.4000	-12.833%	35	566	-20.486%
2026-06-09	16.4200	16.5200	16.4200	16.5200	-11.183%	2	566	-30.690%
2026-06-05	18.5000	18.6500	18.5000	18.6000	+16.250%	17	566	-38.441%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+10.117%	100	549	-28.438%
2026-05-29	14.7000	14.7000	14.0000	14.5300	-6.258%	105	549	-21.198%
2026-05-28	14.6000	15.5000	14.6000	15.5000	-4.321%	51	501	-26.129%
2026-05-27	16.2000	16.2000	16.2000	16.2000	-28.791%	1	451	-29.321%
2026-05-21	22.8000	23.0100	22.7500	22.7500	-1.130%	6	451	-49.670%
2026-05-20	22.9500	23.0100	22.9500	23.0100	-13.885%	2	451	-50.239%
2026-05-19	26.7200	26.7200	26.7200	26.7200	+29.082%	9	450	-57.148%
2026-05-07	20.8000	20.8000	20.7000	20.7000	-19.141%	2	450	-44.686%
2026-05-05	25.6000	25.6000	25.6000	25.6000	-1.158%	5	451	-55.273%
2026-05-01	25.9000	25.9000	25.9000	25.9000	-4.919%	1	456	-55.792%
2026-04-30	27.1100	27.3000	27.0800	27.2400	+3.969%	8	456	-57.966%
2026-04-22	26.6500	26.7700	26.2000	26.2000	+24.053%	6	453	-56.298%
2026-04-20	21.1200	21.1200	21.1200	21.1200	+5.865%	3	449	-45.786%
2026-04-17	19.6000	20.3500	19.5000	19.9500	-18.737%	39	446	-42.607%
2026-04-16	24.5500	24.8500	24.3000	24.5500	+6.646%	32	428	-53.360%
2026-04-14	22.8000	23.0200	22.8000	23.0200	-6.423%	4	424	-50.261%
2026-04-13	24.9000	25.0000	24.4500	24.6000	+3.361%	58	388	-53.455%
2026-04-09	24.1000	24.4000	23.7000	23.8000	-20.215%	92	388	-51.891%
2026-04-07	29.8300	29.8300	29.8300	29.8300	+1.290%	2	337	-61.616%
2026-04-02	29.4500	29.4500	29.4500	29.4500	+10.093%	10	325	-61.121%
2026-03-23	25.5000	26.7500	25.5000	26.7500	-1.473%	5	325	-57.196%
2026-03-18	27.1500	27.1500	27.1500	27.1500	-0.912%	1	321	-57.827%
2026-03-10	26.6700	27.4000	26.6700	27.4000	+9.600%	5	320	-58.212%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+6.383%	1	316	-54.200%
2026-03-03	23.5000	23.5000	23.5000	23.5000	+9.813%	1	315	-51.277%
2026-03-02	23.1500	23.1500	21.4000	21.4000	+17.582%	5	314	-46.495%
2026-02-24	18.3500	18.3500	18.2000	18.2000	+17.799%	2	316	-37.088%
2026-02-18	15.4500	15.4500	15.4500	15.4500	-0.962%	10	316	-25.890%
2026-02-09	15.6000	15.6000	15.6000	15.6000	-1.887%	1	306	-26.603%
2026-02-06	15.9000	15.9000	15.9000	15.9000	-20.896%	1	305	-27.987%
2026-01-30	20.1000	20.1000	20.1000	20.1000	-0.741%	2	304	-43.035%
2026-01-29	19.4900	20.2500	19.4900	20.2500	+7.427%	4	304	-43.457%
2026-01-27	18.8500	18.8500	18.8500	18.8500	+16.143%	2	306	-39.257%
2026-01-22	16.2000	16.2300	16.2000	16.2300	-4.248%	4	306	-29.452%
2026-01-21	17.1900	17.5700	16.9500	16.9500	+4.954%	31	302	-32.448%
2026-01-15	15.8900	16.1500	15.8900	16.1500	-8.395%	15	277	-29.102%
2026-01-14	17.6300	17.6300	17.6300	17.6300	+8.359%	2	277	-35.054%
2026-01-13	16.2700	16.2700	16.2700	16.2700	+8.106%	4	275	-29.625%
2026-01-09	15.0500	15.0500	15.0500	15.0500	+1.007%	1	275	-23.920%
2026-01-06	15.0000	15.0000	14.9000	14.9000	-4.853%	6	274	-23.154%
2026-01-05	15.6600	15.6600	15.6600	15.6600	-7.337%	2	274	-26.884%
2026-01-02	16.9000	16.9000	16.9000	16.9000	-3.429%	2	274	-32.249%
2025-12-31	17.6000	17.6500	17.3000	17.5000	+4.478%	83	194	-34.571%
2025-12-30	16.7500	16.7500	16.7500	16.7500	-0.298%	6	194	-31.642%
2025-12-29	16.7500	17.1800	16.7500	16.8000	+2.128%	59	188	-31.845%
2025-12-26	16.4500	16.4500	16.4500	16.4500	-4.913%	27	133	-30.395%
2025-12-19	17.6000	17.6000	17.3000	17.3000	+1.288%	56	106	-33.815%
2025-12-17	17.0800	17.0800	17.0800	17.0800	-7.676%	3	57	-32.963%
2025-12-16	18.5000	18.5000	18.5000	18.5000	-4.639%	1	57	-38.108%
2025-12-15	19.4000	19.4000	19.4000	19.4000	-8.920%	1	57	-40.979%
2025-12-08	21.3500	21.3500	21.3000	21.3000	+0.709%	2	56	-46.244%
2025-12-05	21.1500	21.1500	21.1500	21.1500	+4.963%	2	55	-45.863%
2025-12-04	20.1000	20.1500	20.1000	20.1500	-14.437%	5	54	-43.176%
2025-10-24	23.5500	23.5500	23.5500	23.5500	-2.484%	2	51	-51.380%
2025-09-29	24.1500	24.1500	24.1500	24.1500	+14.455%	1	51	-52.588%
2025-09-22	21.1000	21.1000	21.1000	21.1000	-1.171%	1	50	-45.735%
2025-09-16	21.7500	21.8500	21.3500	21.3500	+4.914%	3	49	-46.370%
2025-09-12	20.3500	20.3500	20.3500	20.3500	+6.824%	10	50	-43.735%
2025-09-11	19.3500	19.5000	19.0500	19.0500	-6.618%	15	50	-39.895%
2025-09-10	20.9000	20.9000	20.4000	20.4000	+1.493%	4	50	-43.873%
2025-09-08	20.1000	20.1000	20.1000	20.1000	-2.427%	1	48	-43.035%
2025-09-05	20.6000	20.6000	20.6000	20.6000	+2.743%	1	47	-44.417%
2025-09-04	20.0500	20.0500	20.0500	20.0500	-11.047%	3	46	-42.893%
2025-08-19	22.4500	22.5400	22.4500	22.5400	-6.512%	2	46	-49.201%
2025-08-14	23.7000	24.1100	23.7000	24.1100	-13.739%	4	46	-52.509%
2025-07-18	27.9500	27.9500	27.9500	27.9500	-23.738%	3	44	-59.034%
2025-06-27	36.6500	36.6500	36.6500	36.6500	-8.145%	1	44	-68.759%
2025-05-22	39.9000	39.9000	39.9000	39.9000	-19.637%	1	43	-71.303%
2025-04-03	49.6500	49.6500	49.6500	49.6500	+7.004%	1	43	-76.939%
2025-04-01	46.4000	46.4000	46.4000	46.4000	+26.087%	2	42	-75.323%
2025-03-24	36.8000	36.8000	36.8000	36.8000	-7.769%	3	42	-68.886%
2025-03-21	39.9000	39.9000	39.9000	39.9000	-5.584%	10	45	-71.303%
2025-03-18	42.2600	42.2600	42.2600	42.2600	-1.146%	10	50	-72.906%
2025-03-14	42.9000	42.9000	42.7500	42.7500	-3.061%	6	40	-73.216%
2025-03-13	44.1000	44.1000	44.1000	44.1000	+45.882%	13	28	-74.036%
2025-02-27	30.2300	30.2300	30.2300	30.2300	+18.782%	1	28	-62.124%
2025-02-20	25.4500	25.4500	25.4500	25.4500	-2.490%	8	27	-55.010%
2025-02-13	26.1000	26.1000	26.1000	26.1000	+18.636%	1	28	-56.130%
2025-01-29	22.0000	22.0000	22.0000	22.0000	-12.351%	2	28	-47.955%
2025-01-27	25.1000	25.1000	25.1000	25.1000	+3.292%	1	26	-54.382%
2025-01-23	24.3000	24.3000	24.3000	24.3000	+5.423%	1	27	-52.881%
2025-01-22	23.0500	23.0500	23.0500	23.0500	-3.556%	2	26	-50.325%
2025-01-17	23.9000	23.9000	23.9000	23.9000	-4.400%	2	25	-52.092%
2025-01-14	25.0000	25.0000	25.0000	25.0000	-5.660%	1	25	-54.200%
2025-01-13	26.2000	26.5000	25.8000	26.5000	+8.651%	13	24	-56.792%
2025-01-10	23.9200	24.3900	23.9200	24.3900	-6.156%	4	23	-53.055%
2025-01-08	25.9900	25.9900	25.9900	25.9900	-6.846%	1	20	-55.945%
2024-12-23	28.1000	28.1000	27.6000	27.9000	-5.424%	17	20	-58.961%
2024-12-17	29.5000	29.5000	29.5000	29.5000	-4.992%	1	3	-61.186%
2024-11-12	31.1500	31.1500	31.0500	31.0500	+1.471%	2	3	-63.124%
2024-11-11	30.9500	30.9500	30.6000	30.6000	-16.508%	2	2	-62.582%
2024-11-04	36.6500	36.6500	36.6500	36.6500	+4.714%	1	1	-68.759%
2024-11-01	35.0000	35.0000	35.0000	35.0000	-4.110%	2	2	-67.286%
2024-10-28	36.5000	36.5000	36.5000	36.5000	0.000%	1	1	-68.630%