Dark

UAL20270115P120
UAL Jan 15 2027 120.00 Put (UAL270115P00120000)
option OPRA

EOD

Sep 11, 2026

16.86-12.868%(-2.49)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.3000	16.8600	16.3000	16.8600	-12.868%	11	1,515	0.000%
2026-09-10	19.3500	19.3500	19.3500	19.3500	+5.622%	1	1,514	-12.868%
2026-09-08	18.3200	18.3200	18.3200	18.3200	+3.796%	1	1,513	-7.969%
2026-09-03	17.8000	17.8000	17.6500	17.6500	-8.312%	101	1,513	-4.476%
2026-09-01	19.2500	19.2500	19.2500	19.2500	+6.119%	1	1,514	-12.416%
2026-08-31	18.1400	18.1400	18.1400	18.1400	+10.812%	10	1,515	-7.056%
2026-08-28	16.3700	16.3700	16.3700	16.3700	+12.431%	6	1,510	+2.993%
2026-08-26	14.0000	14.5600	14.0000	14.5600	+1.818%	2	1,510	+15.797%
2026-08-25	15.1500	15.1500	14.3000	14.3000	-8.801%	15	1,509	+17.902%
2026-08-21	15.6000	15.6800	15.6000	15.6800	-4.681%	9	1,514	+7.526%
2026-08-20	15.6500	16.6000	15.4200	16.4500	+19.636%	87	1,514	+2.492%
2026-08-19	13.7500	13.7500	13.7500	13.7500	+4.962%	1	1,481	+22.618%
2026-08-18	12.7000	13.1000	12.6000	13.1000	+14.912%	12	1,481	+28.702%
2026-08-17	11.4000	11.4000	11.4000	11.4000	+1.064%	3	1,479	+47.895%
2026-08-14	11.0000	11.2800	11.0000	11.2800	+7.429%	182	1,479	+49.468%
2026-08-13	10.7000	10.7000	10.5000	10.5000	-8.297%	7	1,534	+60.571%
2026-08-12	11.3500	11.5000	11.3500	11.4500	+1.327%	61	1,529	+47.249%
2026-08-11	11.7500	11.7500	11.3000	11.3000	+6.103%	402	1,520	+49.204%
2026-08-07	10.9800	10.9800	10.6500	10.6500	-2.294%	102	1,518	+58.310%
2026-08-06	10.2500	10.9000	10.2500	10.9000	+7.389%	84	1,518	+54.679%
2026-08-05	10.1500	10.2000	10.0500	10.1500	-2.216%	140	1,511	+66.108%
2026-08-04	10.8000	10.8000	10.3800	10.3800	-14.215%	101	1,406	+62.428%
2026-08-03	13.4500	13.4500	11.6000	12.1000	-12.950%	4	1,316	+39.339%
2026-07-30	14.5000	14.5000	13.9000	13.9000	-6.649%	104	1,315	+21.295%
2026-07-29	15.0700	15.0700	14.6000	14.8900	+8.055%	30	1,214	+13.230%
2026-07-28	13.7800	13.7800	13.7800	13.7800	-13.333%	5	1,214	+22.351%
2026-07-24	15.1000	15.9000	15.1000	15.9000	-3.927%	201	1,209	+6.038%
2026-07-21	16.2000	16.5500	15.9000	16.5500	+0.915%	80	1,209	+1.873%
2026-07-20	16.4800	16.4900	16.3200	16.4000	-5.747%	100	1,159	+2.805%
2026-07-17	17.4000	17.4000	17.4000	17.4000	+7.077%	6	1,088	-3.103%
2026-07-16	16.2500	16.2500	16.2500	16.2500	+5.246%	6	1,094	+3.754%
2026-07-15	15.0000	15.7500	14.7000	15.4400	-2.278%	8	1,094	+9.197%
2026-07-14	15.9100	15.9100	15.6500	15.8000	+5.333%	23	1,091	+6.709%
2026-07-13	15.0000	15.0000	15.0000	15.0000	+9.091%	30	1,090	+12.400%
2026-07-10	13.7500	13.7500	13.7500	13.7500	+4.167%	1	1,090	+22.618%
2026-07-09	13.2000	13.2000	13.2000	13.2000	-5.036%	2	1,090	+27.727%
2026-07-08	14.7500	14.7500	13.9000	13.9000	+7.336%	20	1,092	+21.295%
2026-07-07	12.9500	13.0000	12.9500	12.9500	+14.602%	12	1,096	+30.193%
2026-07-06	11.3000	11.3000	11.3000	11.3000	+2.727%	1	1,086	+49.204%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-2.222%	20	1,085	+53.273%
2026-06-26	11.2500	11.2500	11.2500	11.2500	-7.407%	20	1,085	+49.867%
2026-06-25	13.4500	13.4500	11.9000	12.1500	-9.193%	11	1,085	+38.765%
2026-06-24	14.6000	14.6000	13.3800	13.3800	-18.909%	1,055	1,085	+26.009%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-5.390%	1	674	+2.182%
2026-06-22	17.4400	17.4400	17.4400	17.4400	+0.230%	10	674	-3.326%
2026-06-18	17.1000	17.4000	17.1000	17.4000	-2.521%	4	652	-3.103%
2026-06-17	17.8500	17.8500	17.8500	17.8500	+11.563%	1	652	-5.546%
2026-06-15	16.5000	16.5000	16.0000	16.0000	-20.200%	21	652	+5.375%
2026-06-12	20.1000	20.1500	20.0000	20.0500	-6.874%	6	652	-15.910%
2026-06-09	21.6000	21.6000	21.5300	21.5300	-10.812%	2	652	-21.691%
2026-06-05	24.1000	24.1400	24.1000	24.1400	+12.279%	2	652	-30.157%
2026-06-01	21.4000	21.5000	21.4000	21.5000	+8.861%	2	651	-21.581%
2026-05-29	19.7000	19.7500	19.7000	19.7500	-29.640%	46	652	-14.633%
2026-05-21	28.0000	28.0700	28.0000	28.0700	-5.297%	2	652	-39.936%
2026-05-20	29.6000	29.6400	29.6000	29.6400	-2.979%	2	652	-43.117%
2026-05-14	30.6400	30.7000	30.5100	30.5500	+2.345%	5	652	-44.812%
2026-05-11	29.8500	29.8500	29.8500	29.8500	-9.132%	1	654	-43.518%
2026-05-01	34.9000	34.9000	32.8000	32.8500	-5.440%	10	665	-48.676%
2026-04-30	34.7000	34.8400	34.6100	34.7400	+2.327%	4	665	-51.468%
2026-04-27	33.9500	33.9500	33.9500	33.9500	+2.259%	3	664	-50.339%
2026-04-24	33.2000	33.2000	33.2000	33.2000	-2.382%	10	665	-49.217%
2026-04-22	33.8500	34.0100	33.8500	34.0100	+18.875%	2	675	-50.426%
2026-04-20	28.6500	28.6500	28.6100	28.6100	-10.031%	2	675	-41.070%
2026-04-16	32.0000	32.0000	31.8000	31.8000	+1.630%	10	674	-46.981%
2026-04-15	31.2400	31.2900	31.2400	31.2900	+6.176%	2	664	-46.117%
2026-04-14	30.7600	30.8000	29.2500	29.4700	-5.997%	64	664	-42.789%
2026-04-13	32.5000	32.5500	31.3500	31.3500	+3.295%	34	615	-46.220%
2026-04-10	30.5500	30.5500	30.3500	30.3500	-2.097%	13	615	-44.448%
2026-04-08	31.0000	31.0000	31.0000	31.0000	-10.145%	3	615	-45.613%
2026-04-02	34.0500	35.0600	34.0500	34.5000	-9.354%	6	614	-51.130%
2026-03-31	38.0600	38.0600	38.0600	38.0600	+13.680%	27	614	-55.702%
2026-03-05	33.4800	33.4800	33.4800	33.4800	+41.864%	1	614	-49.642%
2026-02-25	23.5000	23.6000	23.5000	23.6000	+2.609%	7	615	-28.559%
2026-02-24	23.5000	23.5000	23.0000	23.0000	+14.428%	7	615	-26.696%
2026-02-18	20.1000	20.1500	20.0600	20.1000	-4.331%	4	615	-16.119%
2026-02-11	20.3000	21.0100	20.3000	21.0100	+5.050%	64	615	-19.752%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-2.200%	5	577	-15.700%
2026-02-09	20.6500	20.6500	20.3500	20.4500	-3.538%	56	575	-17.555%
2026-02-06	21.2000	21.2000	21.2000	21.2000	-8.384%	1	520	-20.472%
2026-02-04	23.5800	23.5800	23.1400	23.1400	-1.322%	2	519	-27.139%
2026-02-02	23.4500	23.4500	23.4500	23.4500	-2.088%	1	519	-28.102%
2026-01-26	23.9500	23.9500	23.9500	23.9500	+5.044%	1	519	-29.603%
2026-01-21	23.0000	23.0000	22.6400	22.8000	-5.000%	22	519	-26.053%
2026-01-20	23.2500	24.3000	23.2500	24.0000	+10.092%	34	519	-29.750%
2026-01-16	21.4500	21.9000	21.1500	21.8000	+1.964%	178	443	-22.661%
2026-01-15	21.2900	21.3900	21.1300	21.3800	-9.021%	54	443	-21.141%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+12.386%	155	456	-28.255%
2026-01-13	20.9100	20.9100	20.9100	20.9100	+2.349%	1	302	-19.369%
2026-01-09	20.4300	20.4300	20.4300	20.4300	+2.922%	8	301	-17.474%
2026-01-06	20.0000	20.0000	19.7500	19.8500	-13.883%	89	293	-15.063%
2025-12-17	22.9000	23.0500	22.9000	23.0500	-14.787%	102	204	-26.855%
2025-12-10	27.0000	27.0500	27.0000	27.0500	+4.845%	2	140	-37.671%
2025-12-04	25.8000	25.8000	25.8000	25.8000	-23.556%	2	139	-34.651%
2025-11-21	33.8000	33.8600	33.6200	33.7500	-4.661%	6	138	-50.044%
2025-11-19	35.5700	35.5700	35.4000	35.4000	+17.025%	2	136	-52.373%
2025-10-27	30.2600	30.2600	30.2500	30.2500	-3.724%	9	135	-44.264%
2025-10-22	29.1800	31.4200	29.1700	31.4200	+12.214%	77	135	-46.340%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+11.465%	1	59	-39.786%
2025-09-11	24.9000	25.1300	24.9000	25.1200	-3.939%	9	60	-32.882%
2025-09-10	26.1000	26.1500	26.1000	26.1500	-0.495%	2	65	-35.526%
2025-09-05	26.2300	26.2800	26.2300	26.2800	+1.350%	5	65	-35.845%
2025-09-04	25.9300	25.9300	25.9300	25.9300	-3.963%	1	65	-34.979%
2025-08-28	27.0000	27.0000	27.0000	27.0000	-10.000%	29	64	-37.556%
2025-08-20	29.8300	30.0000	29.8300	30.0000	-14.163%	2	93	-43.800%
2025-07-31	34.9500	34.9500	34.9500	34.9500	+0.576%	3	93	-51.760%
2025-07-24	34.7500	34.7500	34.7500	34.7500	+2.206%	1	93	-51.482%
2025-07-21	34.0000	34.0000	34.0000	34.0000	-1.134%	1	93	-50.412%
2025-07-10	34.3900	34.3900	34.3900	34.3900	-26.674%	2	93	-50.974%
2025-06-17	46.5500	46.9000	46.5500	46.9000	+10.353%	6	95	-64.051%
2025-06-05	42.8500	42.8500	42.5000	42.5000	-0.468%	3	95	-60.329%
2025-06-04	42.8000	42.8000	42.6500	42.7000	-0.698%	12	80	-60.515%
2025-05-14	43.0000	43.0000	43.0000	43.0000	-3.803%	30	80	-60.791%
2025-05-08	44.7000	44.7000	44.7000	44.7000	-26.116%	5	50	-62.282%
2025-04-03	56.5000	60.5000	56.5000	60.5000	+37.813%	23	50	-72.132%
2025-03-07	43.9000	43.9000	43.9000	43.9000	+23.176%	4	39	-61.595%
2025-03-03	35.6000	35.6400	35.6000	35.6400	+25.053%	5	37	-52.694%
2025-01-29	28.6000	28.6000	28.5000	28.5000	-2.730%	2	35	-40.842%
2025-01-27	29.9000	29.9000	28.9300	29.3000	-3.140%	6	33	-42.457%
2025-01-23	30.2500	30.2500	30.2500	30.2500	-5.616%	7	27	-44.264%
2025-01-13	31.9500	32.0500	31.9500	32.0500	-2.137%	19	20	-47.395%
2025-01-08	32.7500	32.7500	32.7500	32.7500	-5.483%	3	1	-48.519%
2024-12-31	34.6500	34.6500	34.6500	34.6500	0.000%	1	0	-51.342%