Dark

UAL20270115P30
UAL Jan 15 2027 30.00 Put (UAL270115P00030000)
option OPRA

Inactive

Apr 22, 2026

0.3700+12.121%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-22	0.3800	0.3800	0.3700	0.3700	+12.121%	2	170	0.000%
2026-04-15	0.3000	0.3300	0.3000	0.3300	-49.231%	20	169	+12.121%
2026-04-07	0.6800	0.6800	0.6500	0.6500	+38.298%	2	155	-43.077%
2026-04-01	0.4800	0.4800	0.4700	0.4700	-9.615%	5	155	-21.277%
2026-03-31	0.5200	0.5200	0.5200	0.5200	-16.129%	3	154	-28.846%
2026-03-20	0.6000	0.6400	0.5600	0.6200	-25.301%	15	153	-40.323%
2026-03-19	0.6800	0.8400	0.6800	0.8300	+3.750%	14	160	-55.422%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+56.863%	1	155	-53.750%
2026-03-17	0.7200	0.8000	0.5100	0.5100	-40.698%	34	154	-27.451%
2026-03-13	0.7900	0.8600	0.7900	0.8600	+30.303%	3	156	-56.977%
2026-03-10	0.7400	0.8400	0.5700	0.6600	+24.528%	22	154	-43.939%
2026-03-06	0.6900	0.7200	0.5300	0.5300	+32.500%	15	162	-30.189%
2026-03-03	0.4800	0.5000	0.4000	0.4000	+48.148%	4	166	-7.500%
2026-02-27	0.3300	0.3300	0.2700	0.2700	-44.898%	10	165	+37.037%
2026-02-26	0.4400	0.5000	0.4400	0.4900	+48.485%	12	171	-24.490%
2026-02-23	0.2900	0.3400	0.2800	0.3300	+37.500%	8	164	+12.121%
2026-02-20	0.4700	0.5400	0.2400	0.2400	-27.273%	10	171	+54.167%
2026-02-19	0.3900	0.3900	0.3300	0.3300	-5.714%	4	172	+12.121%
2026-02-18	0.4400	0.4400	0.3500	0.3500	+12.903%	3	171	+5.714%
2026-02-17	0.3400	0.4300	0.2500	0.3100	-31.111%	33	171	+19.355%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+80.000%	1	173	-17.778%
2026-02-04	0.2900	0.3700	0.2500	0.2500	-10.714%	46	173	+48.000%
2026-02-02	0.3800	0.4100	0.2800	0.2800	-12.500%	40	167	+32.143%
2026-01-28	0.4500	0.4500	0.3200	0.3200	-3.030%	4	175	+15.625%
2026-01-26	0.4400	0.4700	0.3300	0.3300	-2.941%	22	173	+12.121%
2026-01-23	0.4200	0.4200	0.3400	0.3400	+21.429%	3	175	+8.824%
2026-01-22	0.2800	0.2800	0.2700	0.2800	0.000%	7	175	+32.143%
2026-01-21	0.3700	0.4200	0.2800	0.2800	-17.647%	10	177	+32.143%
2026-01-20	0.4300	0.4900	0.3400	0.3400	+6.250%	28	173	+8.824%
2026-01-16	0.4100	0.4800	0.3000	0.3200	-44.828%	28	186	+15.625%
2026-01-14	0.5100	0.5800	0.5100	0.5800	+65.714%	2	186	-36.207%
2026-01-13	0.3500	0.3500	0.3500	0.3500	+16.667%	1	185	+5.714%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-3.226%	4	185	+23.333%
2026-01-06	0.3100	0.3100	0.3100	0.3100	-34.043%	3	189	+19.355%
2026-01-05	0.4700	0.4700	0.4700	0.4700	+56.667%	1	191	-21.277%
2025-12-30	0.3800	0.4200	0.3000	0.3000	+30.435%	12	191	+23.333%
2025-12-29	0.2300	0.2300	0.2300	0.2300	-25.806%	1	189	+60.870%
2025-12-26	0.3100	0.3100	0.3100	0.3100	-31.111%	1	189	+19.355%
2025-12-18	0.4500	0.4500	0.4500	0.4500	+15.385%	1	189	-17.778%
2025-12-16	0.3900	0.3900	0.3900	0.3900	-15.217%	2	189	-5.128%
2025-12-08	0.4600	0.4900	0.4400	0.4600	+24.324%	31	190	-19.565%
2025-12-01	0.4100	0.4100	0.3700	0.3700	-22.917%	7	166	0.000%
2025-11-26	0.5900	0.5900	0.4800	0.4800	-22.581%	43	166	-22.917%
2025-11-13	0.7800	0.7800	0.5700	0.6200	+5.085%	23	166	-40.323%
2025-11-12	0.6100	0.6100	0.5600	0.5900	+7.273%	12	173	-37.288%
2025-11-10	0.5500	0.5500	0.5500	0.5500	-14.063%	9	165	-32.727%
2025-11-06	0.7500	0.7500	0.6300	0.6400	-9.859%	78	156	-42.188%
2025-11-04	0.7100	0.7100	0.7100	0.7100	+61.364%	25	101	-47.887%
2025-10-09	0.4400	0.4400	0.4400	0.4400	-10.204%	1	126	-15.909%
2025-09-19	0.4900	0.4900	0.4900	0.4900	+28.947%	25	125	-24.490%
2025-09-08	0.4000	0.4000	0.3700	0.3800	-13.636%	7	106	-2.632%
2025-08-25	0.4700	0.4700	0.3300	0.4400	+10.000%	9	111	-15.909%
2025-08-15	0.4000	0.4000	0.4000	0.4000	-40.299%	2	117	-7.500%
2025-08-08	0.6400	0.6700	0.5700	0.6700	-8.219%	25	117	-44.776%
2025-08-05	0.7900	0.7900	0.6800	0.7300	+8.955%	49	108	-49.315%
2025-07-28	0.9700	0.9700	0.6700	0.6700	-1.471%	4	107	-44.776%
2025-07-24	0.6800	0.6800	0.6800	0.6800	+11.475%	1	107	-45.588%
2025-07-23	0.6500	0.6500	0.6100	0.6100	-12.857%	4	108	-39.344%
2025-07-22	0.7000	0.7000	0.7000	0.7000	-4.110%	12	110	-47.143%
2025-07-18	0.7300	0.7300	0.7300	0.7300	-1.351%	1	114	-49.315%
2025-07-17	0.7600	0.7600	0.7400	0.7400	-9.756%	2	114	-50.000%
2025-07-15	0.8100	0.8200	0.8100	0.8200	+9.333%	8	114	-54.878%
2025-07-14	0.7500	0.7500	0.7500	0.7500	+53.061%	1	116	-50.667%
2025-07-11	0.7400	0.7700	0.4900	0.4900	-30.000%	18	116	-24.490%
2025-07-10	0.7000	0.7000	0.7000	0.7000	-41.667%	3	107	-47.143%
2025-07-01	3.3000	3.3000	1.2000	1.2000	-6.977%	24	110	-69.167%
2025-06-24	1.2800	1.2900	1.2800	1.2900	-16.234%	2	107	-71.318%
2025-06-13	1.5900	1.6100	1.5300	1.5400	+27.273%	54	105	-75.974%
2025-06-06	1.2500	1.2500	1.1100	1.2100	-45.000%	54	109	-69.421%
2025-06-05	1.2500	2.2000	1.2500	2.2000	-3.084%	9	91	-83.182%
2025-04-23	2.2700	2.2700	2.2700	2.2700	-17.455%	1	82	-83.700%
2025-04-17	3.1500	3.1500	2.7500	2.7500	-9.836%	2	82	-86.545%
2025-04-11	3.2500	3.2500	3.0500	3.0500	-15.978%	10	82	-87.869%
2025-04-10	3.6300	3.6300	3.6300	3.6300	+39.080%	1	79	-89.807%
2025-04-03	2.6100	2.6100	2.6100	2.6100	+24.286%	10	78	-85.824%
2025-03-31	2.1000	2.1000	2.1000	2.1000	+16.667%	3	68	-82.381%
2025-03-28	1.7900	1.8000	1.7900	1.8000	+22.449%	4	68	-79.444%
2025-03-24	1.3200	1.4700	1.3200	1.4700	-8.696%	6	69	-74.830%
2025-03-21	1.6700	1.6700	1.6100	1.6100	-19.500%	4	69	-77.019%
2025-03-13	2.0000	2.0000	2.0000	2.0000	+11.111%	2	69	-81.500%
2025-03-12	1.8000	1.8000	1.8000	1.8000	0.000%	1	69	-79.444%
2025-03-11	1.8000	1.8000	1.8000	1.8000	+122.222%	5	69	-79.444%
2025-01-27	0.8100	0.8100	0.8100	0.8100	-19.000%	2	71	-54.321%
2025-01-13	0.9300	1.0000	0.9300	1.0000	-10.714%	2	71	-63.000%
2025-01-10	1.1200	1.1200	1.1200	1.1200	-2.609%	2	70	-66.964%
2025-01-07	1.1500	1.1500	1.1500	1.1500	-23.333%	1	70	-67.826%
2024-12-13	1.5000	1.5000	1.5000	1.5000	+36.364%	6	71	-75.333%
2024-12-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	71	-66.364%
2024-12-05	1.0500	1.0500	1.0500	1.0500	-11.765%	1	71	-64.762%
2024-11-19	1.2900	1.2900	1.1900	1.1900	-0.833%	10	71	-68.908%
2024-11-18	1.2000	1.2000	1.2000	1.2000	+6.195%	1	64	-69.167%
2024-11-08	1.1600	1.1600	1.1000	1.1300	-19.286%	64	63	-67.257%
2024-11-04	1.3500	1.4000	1.3100	1.4000	+6.061%	3	55	-73.571%
2024-10-31	1.3200	1.3200	1.3200	1.3200	-15.924%	40	52	-71.970%
2024-10-16	1.5000	1.5700	1.4500	1.5700	-37.200%	8,386	60	-76.433%
2024-10-03	2.0100	2.5000	2.0100	2.5000	+6.383%	3	8,343	-85.200%
2024-09-27	2.2200	2.3500	2.2100	2.3500	-7.843%	16,670	8,341	-84.255%
2024-09-23	2.5500	2.5500	2.5500	2.5500	+2.000%	3	6	-85.490%
2024-09-19	2.5000	2.5000	2.5000	2.5000	0.000%	3	3	-85.200%