Dark

UAL20270115P70
UAL Jan 15 2027 70.00 Put (UAL270115P00070000)
option OPRA

EOD

Jul 21, 2026

1.52+12.593%(+0.17)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5200	1.5600	1.5200	1.5200	+12.593%	19	2,091	0.000%
2026-07-10	1.3500	1.3500	1.3500	1.3500	+8.000%	5	2,077	+12.593%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-14.384%	3	2,082	+21.600%
2026-06-25	1.4000	1.4600	1.4000	1.4600	-8.750%	8	2,085	+4.110%
2026-06-24	1.6000	1.6200	1.6000	1.6000	-17.949%	14	2,079	-5.000%
2026-06-16	1.9500	1.9500	1.9500	1.9500	-12.162%	1	2,079	-22.051%
2026-06-15	2.2200	2.2200	2.2200	2.2200	-20.430%	5	2,079	-31.532%
2026-06-09	2.7900	2.7900	2.7900	2.7900	-15.455%	2	2,079	-45.520%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+11.864%	1	2,081	-53.939%
2026-06-03	2.9500	2.9500	2.9500	2.9500	-10.606%	2	2,081	-48.475%
2026-05-27	3.0600	3.3000	3.0600	3.3000	-25.339%	3	2,081	-53.939%
2026-05-21	4.5500	4.6500	4.4200	4.4200	-11.600%	108	2,082	-65.611%
2026-05-20	4.9500	5.0000	4.9500	5.0000	-17.628%	2	2,082	-69.600%
2026-05-19	5.9500	6.0700	5.9500	6.0700	+17.864%	2	1,990	-74.959%
2026-05-13	5.0500	5.1500	5.0500	5.1500	+1.378%	11	1,990	-70.485%
2026-05-12	5.0800	5.3300	5.0800	5.0800	+2.626%	7	1,990	-70.079%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+5.319%	3	1,990	-69.293%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,985	-67.660%
2026-05-06	5.2000	5.2000	4.6800	4.8000	-12.409%	6	1,985	-68.333%
2026-05-05	5.4800	5.4800	5.4800	5.4800	-12.320%	1	1,985	-72.263%
2026-04-30	6.4500	6.4500	6.2500	6.2500	-8.088%	2	1,986	-75.680%
2026-04-29	6.6500	6.8000	6.3500	6.8000	+4.938%	2,075	1,986	-77.647%
2026-04-28	6.5000	6.5000	6.4800	6.4800	+4.516%	11	1,038	-76.543%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+2.479%	1	1,038	-75.484%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,037	-74.876%
2026-04-22	5.8000	6.3500	5.8000	6.3500	+25.000%	17	1,037	-76.063%
2026-04-20	5.0800	5.0800	5.0800	5.0800	+9.247%	10	1,023	-70.079%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-21.186%	3	1,013	-67.312%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-6.349%	3	1,013	-74.237%
2026-04-13	6.2000	6.3000	6.2000	6.3000	+4.132%	2	1,010	-75.873%
2026-04-10	6.0500	6.1000	5.9000	6.0500	-5.469%	22	1,012	-74.876%
2026-04-08	6.2000	6.4000	6.2000	6.4000	-24.260%	15	1,012	-76.250%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+12.667%	2	1,012	-82.012%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,009	-79.733%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-22.346%	13	1,009	-78.129%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+18.543%	2	996	-83.017%
2026-03-24	7.3000	7.5500	7.3000	7.5500	-10.012%	189	996	-79.868%
2026-03-23	8.3900	8.3900	8.3900	8.3900	-0.119%	2	925	-81.883%
2026-03-20	8.1000	8.4000	8.1000	8.4000	+0.840%	2	925	-81.905%
2026-03-16	8.3300	8.3300	8.3300	8.3300	+14.110%	1	924	-81.753%
2026-03-10	8.3200	8.3200	7.3000	7.3000	-14.620%	12	923	-79.178%
2026-03-09	8.7900	9.3000	8.5500	8.5500	+9.615%	4	912	-82.222%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+48.855%	1	912	-80.513%
2026-03-02	4.9000	5.3000	4.9000	5.2400	+37.895%	3	913	-70.992%
2026-02-24	3.8500	3.8500	3.8000	3.8000	-5.707%	8	910	-60.000%
2026-02-12	3.8000	4.0300	3.8000	4.0300	+27.937%	3	915	-62.283%
2026-02-11	3.1500	3.1500	3.1500	3.1500	+8.247%	2	917	-51.746%
2026-02-06	3.6000	3.6000	2.9100	2.9100	-31.529%	154	915	-47.766%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+4.938%	1	835	-64.235%
2026-01-27	4.0500	4.0500	4.0500	4.0500	+8.289%	1	835	-62.469%
2026-01-21	3.7400	3.7400	3.7400	3.7400	+12.312%	1	835	-59.358%
2026-01-08	3.3300	3.3300	3.3300	3.3300	-36.571%	10	835	-54.354%
2025-12-05	5.2500	5.2500	5.2000	5.2500	+7.143%	277	845	-71.048%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-19.275%	5	584	-68.980%
2025-12-02	6.0700	6.0700	6.0700	6.0700	-2.880%	10	579	-74.959%
2025-10-17	6.2500	6.2500	6.2000	6.2500	-0.794%	8	569	-75.680%
2025-10-03	6.3000	6.3000	6.3000	6.3000	+4.132%	4	567	-75.873%
2025-09-26	6.0500	6.0500	6.0500	6.0500	+2.024%	1	567	-74.876%
2025-09-25	5.9300	5.9300	5.9300	5.9300	+10.841%	2	568	-74.368%
2025-09-22	5.3500	5.3500	5.3500	5.3500	-3.604%	10	566	-71.589%
2025-09-16	5.5500	5.5500	5.5500	5.5500	+13.265%	1	556	-72.613%
2025-09-11	4.9000	4.9000	4.9000	4.9000	-12.500%	5	556	-68.980%
2025-08-22	5.6000	5.6000	5.6000	5.6000	-11.811%	1	556	-72.857%
2025-08-12	6.4400	6.4400	6.3500	6.3500	-18.065%	16	557	-76.063%
2025-07-25	7.7500	7.7500	7.7500	7.7500	-4.321%	10	541	-80.387%
2025-07-22	8.2500	8.3500	8.0800	8.1000	-0.613%	115	548	-81.235%
2025-07-21	8.0400	8.1500	8.0400	8.1500	0.000%	6	519	-81.350%
2025-07-18	8.1500	8.1500	8.1500	8.1500	+1.875%	10	524	-81.350%
2025-07-17	7.7500	8.5000	7.7500	8.0000	-10.112%	36	514	-81.000%
2025-07-16	8.9000	8.9000	8.9000	8.9000	+1.367%	2	544	-82.921%
2025-07-10	8.7500	8.7800	8.7500	8.7800	-18.326%	35	546	-82.688%
2025-07-08	10.7500	10.7500	10.7500	10.7500	-2.715%	2	511	-85.860%
2025-07-07	11.0500	11.0600	11.0500	11.0500	+2.031%	27	511	-86.244%
2025-07-03	10.8000	10.8300	10.8000	10.8300	-8.220%	2	484	-85.965%
2025-06-27	11.8500	11.8500	11.8000	11.8000	+7.273%	120	484	-87.119%
2025-06-06	11.0000	11.0000	11.0000	11.0000	-12.000%	2	391	-86.182%
2025-05-19	12.7500	12.7500	12.5000	12.5000	-12.587%	5	392	-87.840%
2025-05-05	14.1500	14.3000	14.1500	14.3000	-36.218%	2	390	-89.371%
2025-04-09	22.4200	22.4200	22.4200	22.4200	-8.788%	5	390	-93.220%
2025-04-07	24.1400	24.5800	24.1400	24.5800	+27.688%	18	390	-93.816%
2025-04-03	18.2500	19.2500	18.2500	19.2500	+13.569%	3	390	-92.104%
2025-04-01	16.9500	16.9500	16.9500	16.9500	+10.784%	11	391	-91.032%
2025-03-28	15.3500	15.3500	15.2300	15.3000	+2.204%	40	391	-90.065%
2025-03-14	14.9700	14.9700	14.9700	14.9700	+0.067%	40	393	-89.846%
2025-03-12	14.9600	14.9600	14.9600	14.9600	+8.879%	3	393	-89.840%
2025-03-10	13.7400	13.7400	13.7400	13.7400	+12.623%	2	390	-88.937%
2025-03-07	12.2000	12.2000	12.2000	12.2000	+6.087%	700	392	-87.541%
2025-03-06	11.5000	11.5000	11.5000	11.5000	+7.477%	1	42	-86.783%
2025-03-05	10.7000	10.7000	10.7000	10.7000	-4.720%	2	42	-85.794%
2025-03-04	11.2300	11.2300	11.2300	11.2300	+18.836%	1	40	-86.465%
2025-02-28	9.4500	9.4500	9.4500	9.4500	+10.526%	20	40	-83.915%
2025-02-26	8.5500	8.5500	8.5500	8.5500	-5.000%	4	50	-82.222%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+8.959%	50	96	-83.111%
2025-02-24	8.3800	8.3800	8.2600	8.2600	+16.174%	89	96	-81.598%
2025-02-03	7.1100	7.1100	7.1100	7.1100	+0.851%	2	11	-78.622%
2025-01-24	7.0500	7.0500	7.0500	7.0500	-13.497%	2	12	-78.440%
2025-01-13	8.1500	8.1500	8.1500	8.1500	-10.929%	1	11	-81.350%
2024-11-27	9.1500	9.1500	9.1500	9.1500	-4.687%	3	7	-83.388%
2024-11-22	9.6000	9.6000	9.6000	9.6000	-20.332%	10	7	-84.167%
2024-10-29	12.0500	12.0500	12.0500	12.0500	-6.153%	1	5	-87.386%
2024-10-16	14.1000	14.1000	12.7500	12.8400	0.000%	4	4	-88.162%