Dark

UAL20270115P50
UAL Jan 15 2027 50.00 Put (UAL270115P00050000)
option OPRA

EOD

Sep 10, 2026

0.1300-27.778%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1500	0.1300	0.1300	-27.778%	22	202	0.000%
2026-08-24	0.2500	0.2500	0.1800	0.1800	-61.702%	2	205	-27.778%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+2.174%	22	205	-72.340%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-53.061%	1	188	-71.739%
2026-06-10	0.9800	0.9800	0.9800	0.9800	+8.889%	3	189	-86.735%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-5.263%	20	192	-85.556%
2026-06-01	0.9500	0.9500	0.9500	0.9500	-26.923%	1	188	-86.316%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-25.287%	5	189	-90.000%
2026-05-19	1.7400	1.7400	1.7400	1.7400	+8.750%	1	184	-92.529%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+20.301%	1	184	-91.875%
2026-05-06	1.3300	1.3300	1.3300	1.3300	-19.394%	1	184	-90.226%
2026-05-04	1.8000	1.8600	1.6500	1.6500	-10.811%	28	184	-92.121%
2026-05-01	1.9000	1.9300	1.7600	1.8500	-7.035%	10	181	-92.973%
2026-04-30	2.0400	2.0600	1.8700	1.9900	-3.865%	24	181	-93.467%
2026-04-29	2.0000	2.1400	2.0000	2.0700	+8.377%	23	180	-93.720%
2026-04-28	2.0300	2.0400	1.9000	1.9100	+0.526%	10	166	-93.194%
2026-04-27	2.1000	2.1600	1.7900	1.9000	-7.767%	36	165	-93.158%
2026-04-23	2.0600	2.0600	2.0600	2.0600	+4.040%	1	163	-93.689%
2026-04-22	1.9000	1.9800	1.6700	1.9800	+4.211%	7	163	-93.434%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-11.628%	1	157	-93.158%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-11.157%	5	156	-93.953%
2026-04-10	2.4200	2.4300	2.4200	2.4200	+17.476%	4	158	-94.628%
2026-04-08	2.2400	2.2400	2.0600	2.0600	-26.950%	26	158	-93.689%
2026-04-07	3.4200	3.4200	2.8200	2.8200	+11.024%	3	144	-95.390%
2026-04-01	2.6800	2.7500	2.5400	2.5400	-26.377%	7	142	-94.882%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+41.393%	1	142	-96.232%
2026-03-25	2.5000	2.5000	2.4400	2.4400	-6.154%	6	142	-94.672%
2026-03-23	2.5500	2.6000	2.5500	2.6000	-12.162%	25	143	-95.000%
2026-03-20	2.9600	2.9600	2.9600	2.9600	+6.093%	1	118	-95.608%
2026-03-19	2.8000	2.8500	2.7000	2.7900	+2.952%	31	117	-95.341%
2026-03-18	2.7100	2.7100	2.6000	2.7100	+4.633%	22	124	-95.203%
2026-03-17	2.5900	2.5900	2.5900	2.5900	-28.056%	1	109	-94.981%
2026-03-13	3.4000	3.6000	3.4000	3.6000	+7.463%	4	110	-96.389%
2026-03-12	3.3500	3.3600	3.3500	3.3500	+11.667%	6	110	-96.119%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+5.263%	1	106	-95.667%
2026-03-10	3.2500	3.2500	2.8500	2.8500	+4.396%	16	106	-95.439%
2026-03-06	2.7300	2.7300	2.7300	2.7300	+18.696%	1	105	-95.238%
2026-03-05	2.3000	2.3000	2.3000	2.3000	+29.944%	2	104	-94.348%
2026-03-02	1.7700	1.7700	1.7700	1.7700	+14.194%	20	104	-92.655%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+9.155%	5	84	-91.613%
2026-01-20	1.4200	1.4200	1.4200	1.4200	0.000%	1	79	-90.845%
2026-01-02	1.4200	1.4200	1.4200	1.4200	+1.429%	5	78	-90.845%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-2.778%	15	83	-90.714%
2025-12-17	1.8300	1.8300	1.4300	1.4400	-20.000%	3	83	-90.972%
2025-09-18	1.8000	1.8000	1.8000	1.8000	0.000%	10	81	-92.778%
2025-09-17	1.8000	1.8000	1.8000	1.8000	-6.250%	6	77	-92.778%
2025-09-15	1.9200	1.9200	1.9200	1.9200	+3.226%	15	72	-93.229%
2025-09-03	1.8600	1.8600	1.8600	1.8600	-19.130%	1	57	-93.011%
2025-08-21	2.3000	2.3000	2.3000	2.3000	+2.679%	1	58	-94.348%
2025-08-20	2.1400	2.2400	2.1400	2.2400	-21.951%	4	57	-94.196%
2025-08-08	2.7600	2.8700	2.7600	2.8700	-10.031%	2	57	-95.470%
2025-08-05	3.1900	3.1900	3.1900	3.1900	+18.148%	1	57	-95.925%
2025-07-28	2.7000	2.7000	2.7000	2.7000	-1.818%	13	58	-95.185%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-10.714%	2	71	-95.273%
2025-07-17	3.0000	3.0800	3.0000	3.0800	-34.047%	15	73	-95.779%
2025-07-02	4.5400	4.6700	4.5400	4.6700	-19.483%	2	88	-97.216%
2025-06-13	5.8000	5.8000	5.8000	5.8000	+20.332%	60	88	-97.759%
2025-06-04	4.8000	4.8200	4.8000	4.8200	-18.992%	41	77	-97.303%
2025-05-21	5.9500	5.9500	5.9500	5.9500	+4.938%	1	77	-97.815%
2025-05-20	5.6700	5.6700	5.6700	5.6700	+4.037%	1	76	-97.707%
2025-05-16	5.4500	5.4500	5.4500	5.4500	+4.808%	2	75	-97.615%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-30.201%	1	74	-97.500%
2025-04-25	7.4500	7.4500	7.4500	7.4500	-31.336%	10	75	-98.255%
2025-04-09	10.8500	10.8500	10.8500	10.8500	-9.583%	1	80	-98.802%
2025-04-04	10.5500	12.0000	10.5500	12.0000	+54.440%	10	81	-98.917%
2025-04-01	7.8500	7.8500	7.7700	7.7700	+14.265%	6	76	-98.327%
2025-03-28	6.8000	6.8000	6.8000	6.8000	+12.397%	20	75	-98.088%
2025-03-11	6.0500	6.0500	6.0500	6.0500	+8.036%	1	65	-97.851%
2025-03-07	5.3000	5.6000	5.3000	5.6000	+18.143%	42	64	-97.679%
2025-03-06	4.7400	4.7400	4.7400	4.7400	-6.139%	2	43	-97.257%
2025-03-04	4.9600	5.0500	4.9600	5.0500	+23.775%	6	43	-97.426%
2025-02-27	4.0800	4.0800	4.0800	4.0800	+10.870%	1	37	-96.814%
2025-02-21	2.9300	3.7000	2.9300	3.6800	+16.825%	18	37	-96.467%
2025-02-20	3.1500	3.1500	3.1500	3.1500	+21.154%	1	33	-95.873%
2025-01-30	2.6000	2.6000	2.6000	2.6000	-7.801%	1	31	-95.000%
2025-01-23	2.8200	2.8200	2.8200	2.8200	+0.356%	2	31	-95.390%
2025-01-17	2.8100	2.8100	2.8100	2.8100	-14.590%	2	29	-95.374%
2025-01-10	3.2900	3.2900	3.2900	3.2900	-26.889%	12	29	-96.049%
2024-12-13	4.5000	4.5000	4.5000	4.5000	+12.500%	4	35	-97.111%
2024-12-11	4.0000	4.0000	4.0000	4.0000	0.000%	5	37	-96.750%
2024-12-09	4.0000	4.0000	4.0000	4.0000	+13.314%	1	32	-96.750%
2024-12-05	3.5300	3.5300	3.5300	3.5300	-9.487%	6	31	-96.317%
2024-11-29	3.9000	3.9000	3.9000	3.9000	-3.704%	2	25	-96.667%
2024-11-11	4.0500	4.0500	4.0500	4.0500	+1.250%	5	25	-96.790%
2024-11-07	3.8800	4.0000	3.8800	4.0000	-1.235%	2	20	-96.750%
2024-11-06	4.0500	4.0500	4.0500	4.0500	-21.359%	4	19	-96.790%
2024-11-04	5.1500	5.1500	5.1500	5.1500	+3.000%	1	15	-97.476%
2024-10-30	5.0000	5.0000	5.0000	5.0000	-1.381%	1	15	-97.400%
2024-10-28	5.0700	5.0700	5.0700	5.0700	+3.469%	1	14	-97.436%
2024-10-25	4.9000	4.9000	4.9000	4.9000	-7.547%	2	13	-97.347%
2024-10-22	5.3000	5.3000	5.3000	5.3000	+2.913%	1	12	-97.547%
2024-10-21	5.1000	5.2000	5.1000	5.1500	+0.390%	8	11	-97.476%
2024-10-18	5.1000	5.1300	5.1000	5.1300	-4.112%	4	3	-97.466%
2024-10-16	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-97.570%