Dark

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

Inactive

Aug 25, 2026

0.7300+23.729%(+0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.7300	0.7300	0.7300	0.7300	+23.729%	10	2,096	0.000%
2026-08-13	0.5900	0.5900	0.5900	0.5900	-9.231%	15	2,096	+23.729%
2026-08-12	0.6500	0.6500	0.6500	0.6500	+6.557%	3	2,096	+12.308%
2026-08-11	0.7200	0.7300	0.6100	0.6100	-57.639%	8	2,097	+19.672%
2026-07-30	1.3600	1.4400	1.3600	1.4400	+0.699%	2	2,095	-49.306%
2026-07-29	1.4300	1.4300	1.4300	1.4300	-5.921%	8	2,095	-48.951%
2026-07-21	1.5200	1.5600	1.5200	1.5200	+12.593%	19	2,091	-51.974%
2026-07-10	1.3500	1.3500	1.3500	1.3500	+8.000%	5	2,077	-45.926%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-14.384%	3	2,082	-41.600%
2026-06-25	1.4000	1.4600	1.4000	1.4600	-8.750%	8	2,085	-50.000%
2026-06-24	1.6000	1.6200	1.6000	1.6000	-17.949%	14	2,079	-54.375%
2026-06-16	1.9500	1.9500	1.9500	1.9500	-12.162%	1	2,079	-62.564%
2026-06-15	2.2200	2.2200	2.2200	2.2200	-20.430%	5	2,079	-67.117%
2026-06-09	2.7900	2.7900	2.7900	2.7900	-15.455%	2	2,079	-73.835%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+11.864%	1	2,081	-77.879%
2026-06-03	2.9500	2.9500	2.9500	2.9500	-10.606%	2	2,081	-75.254%
2026-05-27	3.0600	3.3000	3.0600	3.3000	-25.339%	3	2,081	-77.879%
2026-05-21	4.5500	4.6500	4.4200	4.4200	-11.600%	108	2,082	-83.484%
2026-05-20	4.9500	5.0000	4.9500	5.0000	-17.628%	2	2,082	-85.400%
2026-05-19	5.9500	6.0700	5.9500	6.0700	+17.864%	2	1,990	-87.974%
2026-05-13	5.0500	5.1500	5.0500	5.1500	+1.378%	11	1,990	-85.825%
2026-05-12	5.0800	5.3300	5.0800	5.0800	+2.626%	7	1,990	-85.630%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+5.319%	3	1,990	-85.253%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,985	-84.468%
2026-05-06	5.2000	5.2000	4.6800	4.8000	-12.409%	6	1,985	-84.792%
2026-05-05	5.4800	5.4800	5.4800	5.4800	-12.320%	1	1,985	-86.679%
2026-04-30	6.4500	6.4500	6.2500	6.2500	-8.088%	2	1,986	-88.320%
2026-04-29	6.6500	6.8000	6.3500	6.8000	+4.938%	2,075	1,986	-89.265%
2026-04-28	6.5000	6.5000	6.4800	6.4800	+4.516%	11	1,038	-88.735%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+2.479%	1	1,038	-88.226%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,037	-87.934%
2026-04-22	5.8000	6.3500	5.8000	6.3500	+25.000%	17	1,037	-88.504%
2026-04-20	5.0800	5.0800	5.0800	5.0800	+9.247%	10	1,023	-85.630%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-21.186%	3	1,013	-84.301%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-6.349%	3	1,013	-87.627%
2026-04-13	6.2000	6.3000	6.2000	6.3000	+4.132%	2	1,010	-88.413%
2026-04-10	6.0500	6.1000	5.9000	6.0500	-5.469%	22	1,012	-87.934%
2026-04-08	6.2000	6.4000	6.2000	6.4000	-24.260%	15	1,012	-88.594%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+12.667%	2	1,012	-91.361%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,009	-90.267%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-22.346%	13	1,009	-89.496%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+18.543%	2	996	-91.844%
2026-03-24	7.3000	7.5500	7.3000	7.5500	-10.012%	189	996	-90.331%
2026-03-23	8.3900	8.3900	8.3900	8.3900	-0.119%	2	925	-91.299%
2026-03-20	8.1000	8.4000	8.1000	8.4000	+0.840%	2	925	-91.310%
2026-03-16	8.3300	8.3300	8.3300	8.3300	+14.110%	1	924	-91.236%
2026-03-10	8.3200	8.3200	7.3000	7.3000	-14.620%	12	923	-90.000%
2026-03-09	8.7900	9.3000	8.5500	8.5500	+9.615%	4	912	-91.462%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+48.855%	1	912	-90.641%
2026-03-02	4.9000	5.3000	4.9000	5.2400	+37.895%	3	913	-86.069%
2026-02-24	3.8500	3.8500	3.8000	3.8000	-5.707%	8	910	-80.789%
2026-02-12	3.8000	4.0300	3.8000	4.0300	+27.937%	3	915	-81.886%
2026-02-11	3.1500	3.1500	3.1500	3.1500	+8.247%	2	917	-76.825%
2026-02-06	3.6000	3.6000	2.9100	2.9100	-31.529%	154	915	-74.914%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+4.938%	1	835	-82.824%
2026-01-27	4.0500	4.0500	4.0500	4.0500	+8.289%	1	835	-81.975%
2026-01-21	3.7400	3.7400	3.7400	3.7400	+12.312%	1	835	-80.481%
2026-01-08	3.3300	3.3300	3.3300	3.3300	-36.571%	10	835	-78.078%
2025-12-05	5.2500	5.2500	5.2000	5.2500	+7.143%	277	845	-86.095%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-19.275%	5	584	-85.102%
2025-12-02	6.0700	6.0700	6.0700	6.0700	-2.880%	10	579	-87.974%
2025-10-17	6.2500	6.2500	6.2000	6.2500	-0.794%	8	569	-88.320%
2025-10-03	6.3000	6.3000	6.3000	6.3000	+4.132%	4	567	-88.413%
2025-09-26	6.0500	6.0500	6.0500	6.0500	+2.024%	1	567	-87.934%
2025-09-25	5.9300	5.9300	5.9300	5.9300	+10.841%	2	568	-87.690%
2025-09-22	5.3500	5.3500	5.3500	5.3500	-3.604%	10	566	-86.355%
2025-09-16	5.5500	5.5500	5.5500	5.5500	+13.265%	1	556	-86.847%
2025-09-11	4.9000	4.9000	4.9000	4.9000	-12.500%	5	556	-85.102%
2025-08-22	5.6000	5.6000	5.6000	5.6000	-11.811%	1	556	-86.964%
2025-08-12	6.4400	6.4400	6.3500	6.3500	-18.065%	16	557	-88.504%
2025-07-25	7.7500	7.7500	7.7500	7.7500	-4.321%	10	541	-90.581%
2025-07-22	8.2500	8.3500	8.0800	8.1000	-0.613%	115	548	-90.988%
2025-07-21	8.0400	8.1500	8.0400	8.1500	0.000%	6	519	-91.043%
2025-07-18	8.1500	8.1500	8.1500	8.1500	+1.875%	10	524	-91.043%
2025-07-17	7.7500	8.5000	7.7500	8.0000	-10.112%	36	514	-90.875%
2025-07-16	8.9000	8.9000	8.9000	8.9000	+1.367%	2	544	-91.798%
2025-07-10	8.7500	8.7800	8.7500	8.7800	-18.326%	35	546	-91.686%
2025-07-08	10.7500	10.7500	10.7500	10.7500	-2.715%	2	511	-93.209%
2025-07-07	11.0500	11.0600	11.0500	11.0500	+2.031%	27	511	-93.394%
2025-07-03	10.8000	10.8300	10.8000	10.8300	-8.220%	2	484	-93.259%
2025-06-27	11.8500	11.8500	11.8000	11.8000	+7.273%	120	484	-93.814%
2025-06-06	11.0000	11.0000	11.0000	11.0000	-12.000%	2	391	-93.364%
2025-05-19	12.7500	12.7500	12.5000	12.5000	-12.587%	5	392	-94.160%
2025-05-05	14.1500	14.3000	14.1500	14.3000	-36.218%	2	390	-94.895%
2025-04-09	22.4200	22.4200	22.4200	22.4200	-8.788%	5	390	-96.744%
2025-04-07	24.1400	24.5800	24.1400	24.5800	+27.688%	18	390	-97.030%
2025-04-03	18.2500	19.2500	18.2500	19.2500	+13.569%	3	390	-96.208%
2025-04-01	16.9500	16.9500	16.9500	16.9500	+10.784%	11	391	-95.693%
2025-03-28	15.3500	15.3500	15.2300	15.3000	+2.204%	40	391	-95.229%
2025-03-14	14.9700	14.9700	14.9700	14.9700	+0.067%	40	393	-95.124%
2025-03-12	14.9600	14.9600	14.9600	14.9600	+8.879%	3	393	-95.120%
2025-03-10	13.7400	13.7400	13.7400	13.7400	+12.623%	2	390	-94.687%
2025-03-07	12.2000	12.2000	12.2000	12.2000	+6.087%	700	392	-94.016%
2025-03-06	11.5000	11.5000	11.5000	11.5000	+7.477%	1	42	-93.652%
2025-03-05	10.7000	10.7000	10.7000	10.7000	-4.720%	2	42	-93.178%
2025-03-04	11.2300	11.2300	11.2300	11.2300	+18.836%	1	40	-93.500%
2025-02-28	9.4500	9.4500	9.4500	9.4500	+10.526%	20	40	-92.275%
2025-02-26	8.5500	8.5500	8.5500	8.5500	-5.000%	4	50	-91.462%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+8.959%	50	96	-91.889%
2025-02-24	8.3800	8.3800	8.2600	8.2600	+16.174%	89	96	-91.162%
2025-02-03	7.1100	7.1100	7.1100	7.1100	+0.851%	2	11	-89.733%
2025-01-24	7.0500	7.0500	7.0500	7.0500	-13.497%	2	12	-89.645%
2025-01-13	8.1500	8.1500	8.1500	8.1500	-10.929%	1	11	-91.043%
2024-11-27	9.1500	9.1500	9.1500	9.1500	-4.687%	3	7	-92.022%
2024-11-22	9.6000	9.6000	9.6000	9.6000	-20.332%	10	7	-92.396%
2024-10-29	12.0500	12.0500	12.0500	12.0500	-6.153%	1	5	-93.942%
2024-10-16	14.1000	14.1000	12.7500	12.8400	0.000%	4	4	-94.315%