Dark

UAL20270115P25
UAL Jan 15 2027 25.00 Put (UAL270115P00025000)
option OPRA

Inactive

Jul 15, 2026

0.1000+25.000%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1000	0.1000	0.1000	0.1000	+25.000%	20	797	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	777	+25.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+100.000%	1	777	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	778	+100.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-37.500%	1	788	+100.000%
2026-06-15	0.0800	0.0800	0.0700	0.0800	-27.273%	8	792	+25.000%
2026-06-09	0.1100	0.1100	0.1100	0.1100	-8.333%	6	792	-9.091%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+9.091%	11	786	-16.667%
2026-05-22	0.1500	0.1500	0.1100	0.1100	-38.889%	4	787	-9.091%
2026-05-21	0.1800	0.1800	0.1800	0.1800	0.000%	79	789	-44.444%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-28.000%	1	789	-44.444%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+25.000%	1	789	-60.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-16.667%	20	788	-50.000%
2026-05-08	0.2700	0.2700	0.2400	0.2400	+14.286%	3	788	-58.333%
2026-05-07	0.2600	0.2600	0.2100	0.2100	-8.696%	129	787	-52.381%
2026-04-29	0.2600	0.2600	0.1300	0.2300	-8.000%	22	719	-56.522%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+13.636%	2	720	-60.000%
2026-04-22	0.1600	0.2200	0.1600	0.2200	-4.348%	2	718	-54.545%
2026-04-20	0.1800	0.2600	0.1800	0.2300	-8.000%	103	718	-56.522%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-26.471%	1	657	-60.000%
2026-04-08	0.3400	0.3400	0.3400	0.3400	-15.000%	3	656	-70.588%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+21.212%	3	656	-75.000%
2026-04-01	0.3500	0.3500	0.3300	0.3300	-26.667%	80	653	-69.697%
2026-03-30	0.4400	0.4500	0.4400	0.4500	+32.353%	3	653	-77.778%
2026-03-25	0.3600	0.3600	0.3400	0.3400	-15.000%	11	652	-70.588%
2026-03-24	0.3500	0.4000	0.3400	0.4000	+29.032%	7	651	-75.000%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-6.061%	10	647	-67.742%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-26.667%	1	637	-69.697%
2026-03-12	0.4000	0.4500	0.4000	0.4500	+7.143%	4	637	-77.778%
2026-03-11	0.3500	0.4200	0.3500	0.4200	-17.647%	5	633	-76.190%
2026-03-05	0.2000	0.5100	0.2000	0.5100	+50.000%	302	631	-80.392%
2026-03-04	0.3000	0.3400	0.3000	0.3400	+9.677%	2	354	-70.588%
2026-03-03	0.3700	0.5400	0.3100	0.3100	+34.783%	24	353	-67.742%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-23.333%	1	352	-56.522%
2026-02-26	0.3000	0.3000	0.3000	0.3000	+87.500%	1	353	-66.667%
2026-02-19	0.2900	0.3300	0.1600	0.1600	-40.741%	28	352	-37.500%
2026-02-18	0.2700	0.2700	0.2700	0.2700	-10.000%	1	356	-62.963%
2026-02-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	354	-66.667%
2026-02-11	0.2900	0.3000	0.2900	0.3000	+7.143%	4	354	-66.667%
2026-02-04	0.2800	0.2800	0.2800	0.2800	+100.000%	1	352	-64.286%
2026-02-03	0.1400	0.1400	0.1400	0.1400	0.000%	10	352	-28.571%
2026-02-02	0.1400	0.1400	0.1400	0.1400	-30.000%	1	362	-28.571%
2026-01-30	0.3200	0.3300	0.2000	0.2000	-41.176%	29	362	-50.000%
2026-01-28	0.3300	0.3400	0.3300	0.3400	+54.545%	5	365	-70.588%
2026-01-27	0.3200	0.3500	0.2200	0.2200	0.000%	17	364	-54.545%
2026-01-26	0.3400	0.3600	0.2200	0.2200	-29.032%	10	364	-54.545%
2026-01-23	0.2900	0.3100	0.2900	0.3100	+40.909%	2	366	-67.742%
2026-01-21	0.3900	0.3900	0.2200	0.2200	-4.348%	21	365	-54.545%
2026-01-16	0.2600	0.3400	0.2100	0.2300	-17.857%	21	358	-56.522%
2026-01-15	0.3400	0.3400	0.2400	0.2800	+12.000%	5	358	-64.286%
2026-01-14	0.3400	0.3600	0.2300	0.2500	+25.000%	12	356	-60.000%
2026-01-13	0.2800	0.3300	0.2000	0.2000	+11.111%	61	353	-50.000%
2026-01-12	0.2900	0.2900	0.1800	0.1800	-10.000%	44	357	-44.444%
2026-01-08	0.2900	0.3300	0.2000	0.2000	-20.000%	21	351	-50.000%
2026-01-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	353	-60.000%
2026-01-05	0.2500	0.2500	0.2500	0.2500	-28.571%	1	352	-60.000%
2026-01-02	0.3500	0.3500	0.3500	0.3500	+52.174%	2	352	-71.429%
2025-12-30	0.3000	0.3200	0.2300	0.2300	+9.524%	22	350	-56.522%
2025-12-29	0.2000	0.2100	0.2000	0.2100	-25.000%	2	343	-52.381%
2025-12-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	343	-64.286%
2025-12-23	0.2900	0.3000	0.2900	0.3000	-16.667%	5	343	-66.667%
2025-12-22	0.2200	0.3600	0.2200	0.3600	+63.636%	172	340	-72.222%
2025-12-19	0.2000	0.2200	0.2000	0.2200	-33.333%	21	366	-54.545%
2025-12-18	0.3200	0.3300	0.3200	0.3300	+13.793%	2	365	-69.697%
2025-12-16	0.3500	0.3500	0.2900	0.2900	+38.095%	2	364	-65.517%
2025-12-15	0.3200	0.3200	0.2100	0.2100	-22.222%	38	362	-52.381%
2025-12-11	0.2700	0.2700	0.2700	0.2700	+8.000%	2	361	-62.963%
2025-12-10	0.2500	0.2500	0.2500	0.2500	+4.167%	7	363	-60.000%
2025-12-09	0.3300	0.3600	0.2400	0.2400	-14.286%	66	370	-58.333%
2025-12-05	0.2800	0.2800	0.2600	0.2800	+12.000%	3	357	-64.286%
2025-12-03	0.2300	0.2500	0.2300	0.2500	0.000%	2	357	-60.000%
2025-12-02	0.2500	0.2500	0.2500	0.2500	+19.048%	1	356	-60.000%
2025-11-28	0.2100	0.2100	0.2100	0.2100	-19.231%	1	356	-52.381%
2025-11-26	0.3300	0.3300	0.2600	0.2600	-39.535%	60	395	-61.538%
2025-11-17	0.5700	0.5700	0.4300	0.4300	+19.444%	154	395	-76.744%
2025-11-11	0.4900	0.4900	0.3600	0.3600	-5.263%	45	354	-72.222%
2025-11-10	0.4900	0.4900	0.3400	0.3800	-32.143%	48	375	-73.684%
2025-11-04	0.5600	0.5600	0.5600	0.5600	+40.000%	20	370	-82.143%
2025-11-03	0.3300	0.4000	0.3300	0.4000	+53.846%	3	388	-75.000%
2025-10-20	0.2600	0.2600	0.2600	0.2600	-38.095%	1	388	-61.538%
2025-10-10	0.3400	0.4200	0.3400	0.4200	-41.667%	2	388	-76.190%
2025-09-29	0.7200	0.7200	0.7200	0.7200	+132.258%	1	386	-86.111%
2025-09-23	0.3100	0.3100	0.3100	0.3100	+47.619%	5	385	-67.742%
2025-09-19	0.2100	0.2100	0.2100	0.2100	-25.000%	2	380	-52.381%
2025-08-22	0.2800	0.2800	0.2800	0.2800	-12.500%	2	382	-64.286%
2025-08-18	0.3100	0.3200	0.3100	0.3200	+28.000%	2	382	-68.750%
2025-08-15	0.2500	0.2500	0.2500	0.2500	-10.714%	2	380	-60.000%
2025-08-12	0.3600	0.3600	0.2700	0.2800	-28.205%	4	380	-64.286%
2025-08-06	0.3900	0.3900	0.3900	0.3900	-26.415%	1	381	-74.359%
2025-08-01	0.5300	0.5300	0.5300	0.5300	+29.268%	1	381	-81.132%
2025-07-24	0.4100	0.4100	0.4100	0.4100	-18.000%	4	380	-75.610%
2025-07-22	0.5300	0.5300	0.4300	0.5000	+11.111%	71	382	-80.000%
2025-07-17	0.4400	0.4500	0.4100	0.4500	-16.667%	21	341	-77.778%
2025-07-14	0.5400	0.5400	0.5400	0.5400	+17.391%	1	320	-81.481%
2025-07-11	0.5100	0.5700	0.4600	0.4600	+2.222%	62	320	-78.261%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-36.620%	1	349	-77.778%
2025-07-03	0.6700	0.7100	0.6700	0.7100	-8.974%	18	352	-85.915%
2025-06-30	0.7800	0.7800	0.7800	0.7800	-7.143%	6	352	-87.179%
2025-06-24	0.7900	0.8400	0.7900	0.8400	-15.152%	9	358	-88.095%
2025-06-23	0.9900	0.9900	0.9900	0.9900	0.000%	1	351	-89.899%
2025-06-18	0.9900	0.9900	0.9900	0.9900	-16.807%	1	351	-89.899%
2025-06-17	1.1900	1.1900	1.1900	1.1900	+32.222%	1	351	-91.597%
2025-06-12	1.5300	1.5300	0.7800	0.9000	+9.756%	39	350	-88.889%
2025-06-11	0.8700	0.8700	0.8200	0.8200	-1.205%	21	356	-87.805%
2025-06-05	0.7900	0.9700	0.7900	0.8300	+7.792%	28	335	-87.952%
2025-06-04	0.7700	0.7700	0.7700	0.7700	-18.947%	2	336	-87.013%
2025-05-12	0.7700	0.9500	0.7700	0.9500	-17.391%	3	336	-89.474%
2025-05-09	1.1000	1.1500	1.1000	1.1500	-2.542%	14	337	-91.304%
2025-05-07	1.1900	1.1900	1.1800	1.1800	-20.270%	3	344	-91.525%
2025-04-23	1.4800	1.4800	1.4800	1.4800	-17.318%	1	346	-93.243%
2025-04-15	1.7400	1.8300	1.7400	1.7900	-0.556%	4	345	-94.413%
2025-04-14	1.9600	1.9600	1.8000	1.8000	-17.431%	2	341	-94.444%
2025-04-11	2.0500	2.1800	2.0500	2.1800	-4.803%	6	340	-95.413%
2025-04-10	2.2900	2.2900	2.2900	2.2900	-4.979%	1	341	-95.633%
2025-04-09	2.4100	2.4100	2.4100	2.4100	+26.842%	2	341	-95.851%
2025-04-08	2.1700	2.1700	1.9000	1.9000	-22.449%	6	339	-94.737%
2025-04-07	2.7600	2.7600	2.4100	2.4500	+11.364%	870	334	-95.918%
2025-04-04	2.2300	2.7700	1.9900	2.2000	+22.222%	1,764	1,204	-95.455%
2025-04-03	1.7000	1.8000	1.6700	1.8000	+52.542%	182	341	-94.444%
2025-03-28	1.1900	1.1900	1.1700	1.1800	+43.902%	60	183	-91.525%
2025-03-25	0.8200	0.8200	0.8200	0.8200	-6.818%	2	198	-87.805%
2025-03-24	0.9500	1.0500	0.8800	0.8800	-12.000%	21	200	-88.636%
2025-03-10	1.0000	1.0000	1.0000	1.0000	+17.647%	40	185	-90.000%
2025-03-04	0.9200	0.9200	0.8500	0.8500	+10.390%	2	160	-88.235%
2025-02-25	0.7700	0.7700	0.7700	0.7700	+35.088%	1	160	-87.013%
2025-01-21	0.5700	0.5700	0.5700	0.5700	-36.667%	2	160	-82.456%
2025-01-07	0.9000	0.9000	0.9000	0.9000	+9.756%	2	160	-88.889%
2025-01-06	0.8700	0.8700	0.7500	0.8200	0.000%	36	169	-87.805%
2025-01-02	0.8300	0.8400	0.7700	0.8200	+6.494%	45	169	-87.805%
2024-12-30	0.7400	0.7800	0.7400	0.7700	-11.494%	24	182	-87.013%
2024-12-27	0.8700	0.8700	0.8700	0.8700	+4.819%	2	191	-88.506%
2024-12-23	0.9100	0.9100	0.7300	0.8300	+9.211%	17	190	-87.952%
2024-12-20	0.7600	0.7600	0.7600	0.7600	-16.484%	9	184	-86.842%
2024-12-19	0.8000	0.9100	0.8000	0.9100	+4.598%	28	193	-89.011%
2024-12-18	0.9100	0.9100	0.7500	0.8700	-2.247%	10	188	-88.506%
2024-12-17	0.9400	0.9500	0.8500	0.8900	0.000%	35	184	-88.764%
2024-12-16	0.9900	0.9900	0.8700	0.8900	+23.611%	18	167	-88.764%
2024-12-12	0.8800	0.8800	0.7200	0.7200	-7.692%	2	164	-86.111%
2024-12-11	0.8200	0.8200	0.7200	0.7800	0.000%	91	162	-87.179%
2024-12-09	1.1600	1.1600	0.7600	0.7800	+18.182%	118	152	-87.179%
2024-12-06	0.7800	0.7900	0.6600	0.6600	+1.538%	76	128	-84.848%
2024-12-05	0.6600	0.6900	0.6400	0.6500	-14.474%	16	90	-84.615%
2024-11-29	0.7200	1.1400	0.7200	0.7600	-1.299%	104	94	-86.842%
2024-11-27	0.7400	0.7700	0.7400	0.7700	-7.229%	16	78	-87.013%
2024-11-26	0.8200	0.8400	0.8200	0.8300	-29.661%	3	78	-87.952%
2024-11-25	0.7400	1.1800	0.7400	1.1800	+37.209%	29	77	-91.525%
2024-11-22	0.8600	0.8600	0.8600	0.8600	0.000%	2	55	-88.372%
2024-11-21	0.8800	0.8800	0.8400	0.8600	+6.173%	21	55	-88.372%
2024-11-19	0.7800	0.8100	0.7300	0.8100	+3.846%	43	55	-87.654%
2024-11-14	1.0800	1.0800	0.7800	0.7800	-1.266%	2	31	-87.179%
2024-11-06	0.6600	0.9000	0.6600	0.7900	-14.130%	32	30	-87.342%
2024-10-17	0.9200	0.9200	0.9200	0.9200	-6.122%	16	26	-89.130%
2024-10-16	1.1100	1.1100	0.9800	0.9800	-24.615%	4	16	-89.796%
2024-10-15	1.3000	1.3000	1.3000	1.3000	-12.162%	1	13	-92.308%
2024-10-07	1.4800	1.4800	1.4800	1.4800	-2.632%	1	12	-93.243%
2024-09-25	1.5200	1.5200	1.5200	1.5200	-6.173%	1	11	-93.421%
2024-09-23	1.6200	1.6200	1.6200	1.6200	-8.989%	2	11	-93.827%
2024-09-20	1.5800	1.7800	1.1600	1.7800	+7.229%	18	9	-94.382%
2024-09-17	1.6600	1.6600	1.6600	1.6600	0.000%	1	1	-93.976%