Dark

UAL20270115P45
UAL Jan 15 2027 45.00 Put (UAL270115P00045000)
option OPRA

Inactive

Jun 12, 2026

0.6200-30.337%(-0.2700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.6200	0.6200	0.6200	0.6200	-30.337%	10	1,166	0.000%
2026-06-01	0.8900	0.8900	0.8900	0.8900	-23.932%	1	1,166	-30.337%
2026-05-04	1.2400	1.2500	1.1700	1.1700	-15.217%	8	1,166	-47.009%
2026-05-01	1.3800	1.3800	1.3800	1.3800	+0.730%	10	1,176	-55.072%
2026-04-30	1.4700	1.4900	1.3700	1.3700	-7.432%	12	1,176	-54.745%
2026-04-29	1.4800	1.4800	1.4800	1.4800	+9.630%	10	1,174	-58.108%
2026-04-28	1.4600	1.4600	1.3500	1.3500	+3.846%	6	1,174	-54.074%
2026-04-27	1.3700	1.3900	1.3000	1.3000	+17.117%	12	1,174	-52.308%
2026-04-17	1.0100	1.1100	1.0100	1.1100	-50.446%	27	1,175	-44.144%
2026-04-07	2.1000	2.2400	2.1000	2.2400	-11.811%	30	1,165	-72.321%
2026-03-30	2.2700	2.5400	2.2700	2.5400	+24.510%	151	1,170	-75.591%
2026-03-27	2.0400	2.0400	2.0400	2.0400	-12.446%	25	1,177	-69.608%
2026-03-12	2.3800	2.3800	2.3300	2.3300	+6.393%	25	1,202	-73.391%
2026-03-11	2.1900	2.1900	2.1900	2.1900	-11.694%	2	1,202	-71.689%
2026-03-09	2.1100	2.4800	2.1100	2.4800	+20.388%	155	1,202	-75.000%
2026-03-06	1.9000	2.0600	1.9000	2.0600	+7.292%	75	1,202	-69.903%
2026-03-05	1.8700	1.9200	1.8500	1.9200	+34.266%	60	1,212	-67.708%
2026-03-03	1.6000	1.6000	1.4300	1.4300	+36.190%	33	1,192	-56.643%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-4.545%	10	1,225	-40.952%
2026-02-23	1.1200	1.1200	1.1000	1.1000	+20.879%	4	1,225	-43.636%
2026-02-20	0.8500	0.9100	0.8500	0.9100	+16.667%	30	1,229	-31.868%
2026-02-11	0.7600	0.7800	0.6100	0.7800	-2.500%	158	1,209	-20.513%
2026-02-09	0.7900	0.8000	0.6100	0.8000	-1.235%	83	1,209	-22.500%
2026-02-06	0.8500	1.2300	0.8100	0.8100	-8.989%	241	1,209	-23.457%
2026-01-29	0.8900	0.8900	0.8900	0.8900	-11.000%	24	1,209	-30.337%
2026-01-21	0.9600	1.0000	0.9600	1.0000	-5.660%	30	1,233	-38.000%
2026-01-20	1.0600	1.0600	1.0600	1.0600	+13.978%	1	1,203	-41.509%
2026-01-15	1.1100	1.1100	0.7900	0.9300	+16.250%	81	1,203	-33.333%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-40.299%	10	1,216	-22.500%
2025-12-04	1.2400	1.3400	1.2400	1.3400	-34.634%	2	1,226	-53.731%
2025-11-21	2.0500	2.0500	2.0500	2.0500	0.000%	10	1,226	-69.756%
2025-11-20	2.0500	2.1600	2.0400	2.0500	+9.043%	70	1,236	-69.756%
2025-11-14	1.8800	1.8800	1.8800	1.8800	+51.613%	200	1,276	-67.021%
2025-11-07	1.9300	1.9300	1.2400	1.2400	-42.593%	78	1,276	-50.000%
2025-11-06	2.1600	2.1600	2.1600	2.1600	+13.684%	1	1,304	-71.296%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-10.377%	58	1,305	-67.368%
2025-11-04	2.0800	2.1200	2.0800	2.1200	+17.778%	2	1,305	-70.755%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+16.129%	50	1,305	-65.556%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-3.125%	100	1,305	-60.000%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+9.589%	100	1,305	-61.250%
2025-09-24	1.4600	1.4600	1.4600	1.4600	+4.286%	10	1,375	-57.534%
2025-09-23	1.4000	1.4000	1.4000	1.4000	+3.704%	10	1,385	-55.714%
2025-09-16	1.3600	1.3800	1.3500	1.3500	-3.571%	200	1,385	-54.074%
2025-09-15	1.3600	1.4000	1.3600	1.4000	+16.667%	300	1,385	-55.714%
2025-09-05	1.2000	1.2000	1.2000	1.2000	-1.639%	100	1,085	-48.333%
2025-09-03	1.2200	1.2200	1.2200	1.2200	-11.594%	1	1,085	-49.180%
2025-09-02	1.4000	1.4400	1.3700	1.3800	-18.343%	1,001	1,085	-55.072%
2025-08-22	1.6900	1.6900	1.6900	1.6900	+6.289%	1	106	-63.314%
2025-08-18	1.5900	1.5900	1.5900	1.5900	-32.627%	1	107	-61.006%
2025-08-05	1.2300	2.3600	0.1600	2.3600	-6.719%	13	108	-73.729%
2025-08-01	2.5300	2.5300	2.5300	2.5300	+16.590%	1	114	-75.494%
2025-07-28	2.1700	2.1700	2.1700	2.1700	+33.951%	1	114	-71.429%
2025-07-25	1.9700	1.9700	1.4100	1.6200	-38.636%	54	114	-61.728%
2025-07-14	2.6200	2.7500	2.6200	2.6400	+0.763%	4	83	-76.515%
2025-07-10	2.6200	2.6200	2.6200	2.6200	-33.503%	1	84	-76.336%
2025-05-30	3.9400	3.9400	3.9400	3.9400	-1.500%	2	83	-84.264%
2025-05-29	4.0000	4.0000	4.0000	4.0000	+5.820%	1	82	-84.500%
2025-05-14	3.7800	3.7800	3.7800	3.7800	-17.826%	1	83	-83.598%
2025-05-09	4.5500	4.6000	4.5500	4.6000	+4.545%	4	84	-86.522%
2025-05-08	4.4000	4.4000	4.4000	4.4000	-8.333%	1	82	-85.909%
2025-05-07	5.0000	5.0000	4.8000	4.8000	-16.955%	4	82	-87.083%
2025-05-01	5.7800	5.7800	5.7800	5.7800	-3.667%	1	82	-89.273%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-2.439%	1	82	-89.667%
2025-04-23	5.9000	6.1500	5.9000	6.1500	0.000%	29	83	-89.919%
2025-04-16	6.1500	6.1500	6.1500	6.1500	-32.418%	1	57	-89.919%
2025-04-09	9.1000	9.1000	9.1000	9.1000	+5.814%	3	56	-93.187%
2025-04-08	8.6000	8.6000	8.6000	8.6000	+43.333%	1	53	-92.791%
2025-04-01	6.0000	6.0000	6.0000	6.0000	+13.208%	1	52	-89.667%
2025-03-31	5.3000	5.3000	5.3000	5.3000	+2.913%	2	51	-88.302%
2025-03-28	5.1500	5.1500	5.1500	5.1500	+30.380%	20	49	-87.961%
2025-03-25	3.9500	3.9500	3.9500	3.9500	-22.549%	1	39	-84.304%
2025-03-11	4.7500	5.1000	4.7500	5.1000	+75.862%	26	38	-87.843%
2025-02-25	2.9000	2.9000	2.9000	2.9000	-9.375%	1	14	-78.621%
2024-11-15	3.2000	3.2000	3.2000	3.2000	-10.615%	2	14	-80.625%
2024-11-05	3.5800	3.5800	3.5800	3.5800	+4.678%	1	14	-82.682%
2024-10-30	3.4200	3.4200	3.4200	3.4200	-12.308%	1	13	-81.871%
2024-10-18	3.9000	3.9000	3.9000	3.9000	-29.730%	4	12	-84.103%
2024-10-11	5.5500	5.5500	5.5500	5.5500	-9.016%	8	10	-88.829%
2024-10-07	6.0500	6.1000	6.0500	6.1000	+1.667%	3	6	-89.836%
2024-09-27	6.0000	6.0000	6.0000	6.0000	-14.286%	2	3	-89.667%
2024-09-19	7.0000	7.0000	7.0000	7.0000	+1.449%	1	2	-91.143%
2024-09-17	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-91.014%