Dark

UAL20270115P27.5
UAL Jan 15 2027 27.50 Put (UAL270115P00027500)
option OPRA

EOD

Jul 21, 2026

0.0900+28.571%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0900	0.0900	0.0900	0.0900	+28.571%	1	175	0.000%
2026-07-13	0.1000	0.1000	0.0700	0.0700	-46.154%	16	175	+28.571%
2026-06-23	0.1400	0.1400	0.1300	0.1300	+8.333%	5	185	-30.769%
2026-06-16	0.1200	0.1200	0.1200	0.1200	-7.692%	2	189	-25.000%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-31.579%	1	191	-30.769%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-17.391%	2	190	-52.632%
2026-05-22	0.2100	0.2300	0.1500	0.2300	-51.064%	14	189	-60.870%
2026-04-09	0.4700	0.4700	0.4700	0.4700	-18.966%	1	185	-80.851%
2026-03-31	0.7300	0.7900	0.5800	0.5800	+26.087%	12	184	-84.483%
2026-03-26	0.6600	0.7000	0.4600	0.4600	-13.208%	7	178	-80.435%
2026-03-23	0.5000	0.5500	0.4300	0.5300	+29.268%	43	181	-83.019%
2026-03-20	0.5800	0.7300	0.4100	0.4100	+2.500%	11	177	-78.049%
2026-03-19	0.4800	0.4800	0.4000	0.4000	-2.439%	2	177	-77.500%
2026-03-18	0.4900	0.6300	0.3900	0.4100	-42.254%	42	178	-78.049%
2026-03-17	0.7100	0.7100	0.7100	0.7100	+4.412%	2	178	-87.324%
2026-03-16	0.6300	0.6800	0.6300	0.6800	+25.926%	7	178	-86.765%
2026-03-12	0.6100	0.6100	0.5200	0.5400	0.000%	14	175	-83.333%
2026-03-09	0.5400	0.5400	0.5400	0.5400	+8.000%	50	180	-83.333%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+25.000%	1	131	-82.000%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-6.977%	1	131	-77.500%
2026-03-02	0.4100	0.4300	0.4100	0.4300	+86.957%	4	131	-79.070%
2026-02-27	0.2800	0.2800	0.2300	0.2300	-41.026%	14	130	-60.870%
2026-02-26	0.3900	0.3900	0.3900	0.3900	+95.000%	2	134	-76.923%
2026-02-24	0.3200	0.3200	0.2000	0.2000	-33.333%	19	133	-55.000%
2026-02-23	0.2900	0.4300	0.2900	0.3000	+3.448%	6	144	-70.000%
2026-02-20	0.3500	0.5400	0.2400	0.2900	-19.444%	19	145	-68.966%
2026-02-18	0.3200	0.3600	0.3200	0.3600	+2.857%	4	148	-75.000%
2026-02-17	0.2800	0.3500	0.2800	0.3500	+6.061%	12	147	-74.286%
2026-02-12	0.2900	0.3300	0.2900	0.3300	+10.000%	5	138	-72.727%
2026-02-09	0.3000	0.3000	0.3000	0.3000	+42.857%	1	135	-70.000%
2026-02-06	0.3300	0.3500	0.1600	0.2100	-8.696%	31	134	-57.143%
2026-02-04	0.2800	0.2800	0.2300	0.2300	+15.000%	3	127	-60.870%
2026-02-03	0.1900	0.2100	0.1900	0.2000	-28.571%	12	125	-55.000%
2026-01-28	0.2300	0.2800	0.2300	0.2800	+21.739%	2	123	-67.857%
2026-01-27	0.3400	0.3900	0.2300	0.2300	-4.167%	25	121	-60.870%
2026-01-22	0.3800	0.3800	0.2400	0.2400	-33.333%	11	118	-62.500%
2026-01-16	0.3600	0.3600	0.3600	0.3600	-18.182%	1	120	-75.000%
2026-01-14	0.3800	0.4400	0.3800	0.4400	+144.444%	7	120	-79.545%
2026-01-13	0.3800	0.3800	0.1800	0.1800	-30.769%	2	118	-50.000%
2026-01-06	0.2600	0.2600	0.2600	0.2600	-7.143%	5	118	-65.385%
2026-01-05	0.2000	0.2800	0.2000	0.2800	0.000%	11	118	-67.857%
2025-12-29	0.2800	0.2800	0.2500	0.2800	+3.704%	3	116	-67.857%
2025-12-26	0.2700	0.2700	0.2700	0.2700	-20.588%	1	116	-66.667%
2025-12-22	0.3400	0.3400	0.3400	0.3400	-15.000%	1	116	-73.529%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+37.931%	3	115	-77.500%
2025-12-16	0.2900	0.2900	0.2900	0.2900	-6.452%	1	115	-68.966%
2025-12-15	0.3500	0.3600	0.3000	0.3100	-11.429%	10	114	-70.968%
2025-12-11	0.3600	0.3600	0.3500	0.3500	-5.405%	9	112	-74.286%
2025-12-05	0.3700	0.3700	0.3700	0.3700	+23.333%	21	113	-75.676%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-6.250%	1	93	-70.000%
2025-12-02	0.3200	0.3200	0.3200	0.3200	-42.857%	1	92	-71.875%
2025-11-25	0.5600	0.5600	0.5600	0.5600	+9.804%	1	91	-83.929%
2025-11-24	0.7100	0.7100	0.5100	0.5100	-3.774%	30	91	-82.353%
2025-11-20	0.5300	0.5300	0.5300	0.5300	+17.778%	9	84	-83.019%
2025-11-19	0.4500	0.4500	0.4500	0.4500	-18.182%	20	80	-80.000%
2025-11-17	0.5700	0.5700	0.5500	0.5500	+5.769%	21	80	-83.636%
2025-11-13	0.4100	0.6800	0.4100	0.5200	+13.043%	29	60	-82.692%
2025-11-11	0.5100	0.6500	0.4600	0.4600	-16.364%	31	65	-80.435%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+30.952%	1	53	-83.636%
2025-11-05	0.4200	0.4200	0.4200	0.4200	-4.545%	9	53	-78.571%
2025-10-23	0.4600	0.4600	0.3900	0.4400	+18.919%	28	44	-79.545%
2025-10-10	0.3700	0.3700	0.2100	0.3700	-9.756%	3	44	-75.676%
2025-10-09	0.4000	0.4100	0.4000	0.4100	+24.242%	3	43	-78.049%
2025-09-17	0.3400	0.3400	0.3200	0.3300	+22.222%	4	40	-72.727%
2025-09-12	0.3100	0.3900	0.2600	0.2700	-32.500%	34	44	-66.667%
2025-08-15	0.4000	0.4000	0.4000	0.4000	-2.439%	2	42	-77.500%
2025-08-12	0.4100	0.4100	0.4000	0.4100	-25.455%	8	40	-78.049%
2025-08-08	0.5500	0.5500	0.5500	0.5500	+19.565%	10	48	-83.636%
2025-08-07	0.4700	0.4700	0.4600	0.4600	+4.545%	4	40	-80.435%
2025-07-29	0.4400	0.4400	0.4400	0.4400	-8.333%	4	42	-79.545%
2025-07-28	0.4800	0.4800	0.4800	0.4800	-7.692%	5	46	-81.250%
2025-07-18	0.4700	0.5200	0.4700	0.5200	0.000%	13	51	-82.692%
2025-07-17	0.5500	0.5500	0.5200	0.5200	-17.460%	9	46	-82.692%
2025-07-14	0.7100	0.7100	0.6300	0.6300	+57.500%	17	53	-85.714%
2025-07-11	0.4000	0.4000	0.4000	0.4000	-29.825%	1	54	-77.500%
2025-07-10	0.5700	0.5700	0.5700	0.5700	-30.488%	8	53	-84.211%
2025-07-08	0.7400	0.8200	0.7400	0.8200	-13.684%	28	45	-89.024%
2025-07-01	3.2000	3.2000	0.9500	0.9500	-9.524%	25	45	-90.526%
2025-06-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	21	-91.429%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-19.355%	1	21	-91.000%
2025-06-18	1.2400	1.2400	1.2400	1.2400	+3.333%	1	21	-92.742%
2025-06-17	1.2000	1.2000	1.2000	1.2000	-32.584%	1	21	-92.500%
2025-06-12	1.0000	1.7800	1.0000	1.7800	+102.273%	2	20	-94.944%
2025-06-11	0.8800	0.8800	0.8800	0.8800	+17.333%	1	21	-89.773%
2025-06-06	1.0600	1.0600	0.7500	0.7500	-26.471%	32	20	-88.000%
2025-06-03	1.0000	1.0200	1.0000	1.0200	-44.865%	16	16	-91.176%
2025-04-28	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-95.135%