Dark

UAL20270115P115
UAL Jan 15 2027 115.00 Put (UAL270115P00115000)
option OPRA

EOD

Sep 11, 2026

13.50-2.878%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.4500	13.5000	13.3000	13.5000	-2.878%	4	1,840	0.000%
2026-09-08	13.9500	13.9500	13.9000	13.9000	+4.748%	2	1,839	-2.878%
2026-09-04	13.5000	13.5000	13.2700	13.2700	-20.681%	3	1,836	+1.733%
2026-09-01	16.7300	16.7300	16.7300	16.7300	+13.424%	10	1,836	-19.307%
2026-08-31	14.7500	14.7500	14.7500	14.7500	+11.321%	1	1,836	-8.475%
2026-08-28	13.0500	13.2500	13.0500	13.2500	+5.578%	101	1,835	+1.887%
2026-08-27	12.5500	12.5500	12.5500	12.5500	+6.809%	1	1,834	+7.570%
2026-08-26	11.4500	11.7500	11.4000	11.7500	-5.242%	39	1,833	+14.894%
2026-08-25	12.5000	12.6000	12.4000	12.4000	-3.502%	19	1,795	+8.871%
2026-08-24	12.8500	12.8500	12.6500	12.8500	-1.154%	24	1,776	+5.058%
2026-08-21	13.0500	13.1000	12.8500	13.0000	-2.985%	83	1,758	+3.846%
2026-08-20	13.0500	13.5000	12.8000	13.4000	+19.643%	276	1,735	+0.746%
2026-08-19	11.0000	11.2000	10.9000	11.2000	+3.704%	21	1,466	+20.536%
2026-08-18	10.5500	10.8500	10.5500	10.8000	+14.286%	49	1,448	+25.000%
2026-08-17	9.4500	9.4500	9.4500	9.4500	+9.249%	2	1,399	+42.857%
2026-08-14	8.6500	8.6500	8.6500	8.6500	+2.367%	4	1,399	+56.069%
2026-08-13	8.5500	8.5500	8.4500	8.4500	-9.626%	19	1,399	+59.763%
2026-08-12	9.3500	9.3500	9.3500	9.3500	-0.532%	10	1,396	+44.385%
2026-08-11	9.4400	9.4400	9.2000	9.4000	-2.490%	6	1,386	+43.617%
2026-08-10	9.4600	9.6500	9.4600	9.6400	+10.046%	4	1,390	+40.041%
2026-08-07	9.0200	9.1500	8.7600	8.7600	-2.667%	12	1,388	+54.110%
2026-08-06	8.5500	9.0000	8.4500	9.0000	+7.784%	177	1,381	+50.000%
2026-08-05	8.6500	8.6500	8.2000	8.3500	-3.468%	60	1,349	+61.677%
2026-08-04	9.0000	9.0000	8.5000	8.6500	-13.500%	145	1,364	+56.069%
2026-08-03	10.3500	10.3500	9.6000	10.0000	-16.667%	22	1,272	+35.000%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-14.286%	67	1,252	+12.500%
2026-07-21	13.8800	14.0000	13.4500	14.0000	-0.356%	233	1,185	-3.571%
2026-07-20	13.7500	14.0500	13.7500	14.0500	+7.252%	41	1,003	-3.915%
2026-07-15	12.5500	13.1000	12.5500	13.1000	+0.383%	5	964	+3.053%
2026-07-14	13.1000	13.1000	13.0500	13.0500	+5.242%	3	959	+3.448%
2026-07-13	12.4000	12.4000	12.4000	12.4000	+5.085%	4	957	+8.871%
2026-07-10	11.8000	11.8000	11.8000	11.8000	+11.321%	1	957	+14.407%
2026-07-09	10.7000	10.7000	10.6000	10.6000	-17.188%	10	957	+27.358%
2026-07-08	12.6000	12.8000	12.6000	12.8000	+38.378%	2	948	+5.469%
2026-07-01	9.0500	9.4000	8.9000	9.2500	+4.284%	602	948	+45.946%
2026-06-30	8.8700	8.8700	8.8700	8.8700	-7.796%	200	384	+52.198%
2026-06-29	9.6200	9.6200	9.6200	9.6200	+0.628%	1	260	+40.333%
2026-06-26	9.5600	9.5600	9.5600	9.5600	-1.848%	2	260	+41.213%
2026-06-25	10.3300	10.3300	9.5000	9.7400	-32.781%	6	262	+38.604%
2026-06-22	14.4900	14.4900	14.4900	14.4900	-5.294%	2	262	-6.832%
2026-06-17	15.3000	15.3000	15.3000	15.3000	+6.250%	2	262	-11.765%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+0.699%	1	262	-6.250%
2026-06-15	14.3000	14.3000	14.3000	14.3000	-36.161%	1	261	-5.594%
2026-06-11	22.2500	22.4000	22.2500	22.4000	+15.942%	17	261	-39.732%
2026-06-09	19.1000	19.3600	19.1000	19.3200	-8.868%	6	246	-30.124%
2026-06-08	21.2000	21.2000	21.2000	21.2000	-2.079%	1	243	-36.321%
2026-06-05	21.1500	21.6500	21.1500	21.6500	+0.464%	2	243	-37.644%
2026-06-04	21.8000	21.8000	21.5500	21.5500	+15.860%	2	242	-37.355%
2026-06-01	18.5000	18.6000	18.5000	18.6000	+11.045%	2	240	-27.419%
2026-05-29	17.0500	17.0500	16.7000	16.7500	-35.428%	98	240	-19.403%
2026-05-21	26.3500	26.3500	25.9400	25.9400	+0.077%	2	240	-47.957%
2026-05-20	25.8000	25.9600	25.8000	25.9200	-3.964%	4	240	-47.917%
2026-05-14	26.9900	26.9900	26.9900	26.9900	-12.682%	2	239	-49.981%
2026-04-30	30.8500	30.9100	30.8500	30.9100	+0.520%	2	239	-56.325%
2026-04-28	30.7500	30.7500	30.7500	30.7500	+20.873%	5	239	-56.098%
2026-04-20	25.4900	25.4900	25.4400	25.4400	-10.265%	2	234	-46.934%
2026-04-16	28.3000	28.3500	28.3000	28.3500	+8.413%	2	234	-52.381%
2026-04-14	25.9500	26.1500	25.9500	26.1500	-6.440%	2	234	-48.375%
2026-04-13	28.2000	28.2500	27.7500	27.9500	-13.333%	84	180	-51.699%
2026-04-07	32.2500	32.2500	32.2500	32.2500	+3.035%	1	180	-58.140%
2026-04-06	31.3000	31.3000	31.3000	31.3000	-5.152%	2	180	-56.869%
2026-04-02	33.0000	33.0000	33.0000	33.0000	-6.436%	13	167	-59.091%
2026-03-12	35.2700	35.2700	35.2700	35.2700	+35.654%	1	167	-61.724%
2026-03-03	26.0000	26.0000	26.0000	26.0000	+1.841%	1	168	-48.077%
2026-03-02	25.5300	25.5300	25.5300	25.5300	+21.978%	1	168	-47.121%
2026-02-27	20.9300	20.9300	20.9300	20.9300	+13.750%	3	168	-35.499%
2026-02-11	18.3500	18.4000	18.3500	18.4000	-0.271%	3	171	-26.630%
2026-02-06	18.4500	18.4500	18.4500	18.4500	-11.084%	1	168	-26.829%
2026-02-04	20.7500	20.7500	20.7500	20.7500	-3.399%	1	167	-34.940%
2026-01-28	21.5000	21.5000	21.3900	21.4800	+4.019%	3	166	-37.151%
2026-01-27	20.6500	20.6500	20.6500	20.6500	+6.006%	10	164	-34.625%
2026-01-21	20.0500	20.0500	19.4800	19.4800	-9.606%	5	154	-30.698%
2026-01-20	21.5500	21.5500	21.5500	21.5500	+17.247%	2	155	-37.355%
2026-01-15	19.2500	19.2500	18.3800	18.3800	-5.792%	43	155	-26.551%
2026-01-14	19.5000	19.6300	19.5000	19.5100	+8.449%	21	147	-30.805%
2026-01-13	17.9900	17.9900	17.9900	17.9900	-1.154%	2	129	-24.958%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+5.202%	1	129	-25.824%
2026-01-06	17.4000	17.4000	17.3000	17.3000	-4.893%	3	129	-21.965%
2026-01-05	18.7500	18.7500	18.1900	18.1900	-8.822%	2	76	-25.783%
2025-12-31	20.2000	20.2000	19.9000	19.9500	+5.277%	56	76	-32.331%
2025-12-26	18.9500	18.9500	18.9500	18.9500	0.000%	17	76	-28.760%
2025-12-23	18.8000	18.9500	18.8000	18.9500	+2.432%	9	59	-28.760%
2025-12-22	18.5000	18.5200	18.5000	18.5000	-6.566%	4	59	-27.027%
2025-12-18	19.8000	19.8000	19.8000	19.8000	-17.328%	1	55	-31.818%
2025-12-05	24.1000	24.1000	23.9500	23.9500	-0.416%	50	54	-43.633%
2025-12-04	24.0000	24.0500	24.0000	24.0500	+4.565%	2	29	-43.867%
2025-12-03	23.1000	23.1000	23.0000	23.0000	-18.440%	2	28	-41.304%
2025-10-03	28.2500	28.2500	28.2000	28.2000	+13.710%	2	27	-52.128%
2025-09-16	24.8000	24.8000	24.8000	24.8000	+7.127%	1	26	-45.565%
2025-09-10	23.6000	23.6000	23.1500	23.1500	-0.857%	3	25	-41.685%
2025-09-05	23.3500	23.3500	23.3500	23.3500	-12.514%	1	26	-42.184%
2025-08-20	26.4500	26.6900	26.4500	26.6900	-15.270%	2	25	-49.419%
2025-08-08	31.5000	31.5000	31.5000	31.5000	-0.316%	1	25	-57.143%
2025-07-24	31.6000	31.6000	31.6000	31.6000	-28.263%	1	24	-57.278%
2025-06-17	41.9500	44.0500	41.9500	44.0500	-26.644%	6	23	-69.353%
2025-04-04	60.0500	60.0500	60.0500	60.0500	+12.096%	2	21	-77.519%
2025-04-03	52.0000	53.5700	52.0000	53.5700	+8.882%	2	21	-74.799%
2025-03-31	49.2000	49.2000	49.2000	49.2000	+87.858%	2	21	-72.561%
2025-01-27	26.7500	26.7500	26.1900	26.1900	-10.767%	4	21	-48.454%
2025-01-08	29.4700	29.4700	29.3500	29.3500	+2.265%	8	9	-54.003%
2024-12-05	29.0000	29.0000	28.7000	28.7000	-4.809%	3	9	-52.962%
2024-11-26	30.2000	30.2000	30.1500	30.1500	-12.609%	3	6	-55.224%
2024-11-12	34.6000	34.6000	34.5000	34.5000	+1.173%	4	3	-60.870%
2024-11-11	34.2000	34.2000	34.1000	34.1000	0.000%	2	1	-60.411%