Dark

UAL20270115P75
UAL Jan 15 2027 75.00 Put (UAL270115P00075000)
option OPRA

EOD

Sep 11, 2026

1.11-3.478%(-0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.1700	1.1700	1.0500	1.1100	-3.478%	12	1,739	0.000%
2026-09-08	1.1500	1.1500	1.1500	1.1500	0.000%	14	1,739	-3.478%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-14.815%	14	1,725	-3.478%
2026-08-31	1.4000	1.4000	1.3500	1.3500	+3.846%	6	1,711	-17.778%
2026-08-28	1.3000	1.3000	1.3000	1.3000	+13.043%	5	1,714	-14.615%
2026-08-26	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,714	-3.478%
2026-08-18	1.0300	1.0500	0.8900	1.0500	+32.911%	22	1,704	+5.714%
2026-08-17	0.8400	0.8500	0.7900	0.7900	-7.059%	8	1,694	+40.506%
2026-08-14	0.9200	0.9200	0.8500	0.8500	-9.574%	2	1,694	+30.588%
2026-08-11	1.0500	1.0600	0.9400	0.9400	-12.150%	14	1,694	+18.085%
2026-08-07	1.1900	1.1900	1.0700	1.0700	-5.310%	4	1,694	+3.738%
2026-08-05	1.1600	1.2200	1.0900	1.1300	-43.500%	8	1,695	-1.770%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,695	-44.500%
2026-07-21	2.1100	2.1500	2.1100	2.1500	-1.376%	17	1,696	-48.372%
2026-07-20	2.1300	2.1800	2.0800	2.1800	+34.568%	83	1,712	-49.083%
2026-06-29	1.5500	1.6200	1.5500	1.6200	-15.625%	3	1,785	-31.481%
2026-06-25	1.7400	1.9200	1.6400	1.9200	-6.796%	49	1,786	-42.188%
2026-06-24	2.1000	2.1000	2.0600	2.0600	-18.254%	30	1,832	-46.117%
2026-06-16	2.5200	2.5200	2.5200	2.5200	-7.353%	5	1,854	-55.952%
2026-06-15	2.5000	2.7200	2.5000	2.7200	-24.444%	2	1,870	-59.191%
2026-06-12	3.5000	3.6000	3.5000	3.6000	-23.890%	12	1,870	-69.167%
2026-06-11	4.7300	4.7300	4.7300	4.7300	+2.826%	7	1,870	-76.533%
2026-06-10	4.7500	4.7500	4.6000	4.6000	+3.371%	17	1,877	-75.870%
2026-06-09	3.5500	4.4500	3.5500	4.4500	+2.299%	2	1,866	-75.056%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+8.750%	1	1,866	-74.483%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+35.593%	10	1,865	-72.250%
2026-05-29	3.5000	3.5000	2.9500	2.9500	-26.250%	6	1,855	-62.373%
2026-05-27	4.0500	4.0500	4.0000	4.0000	-13.043%	3	1,859	-72.250%
2026-05-26	5.2000	5.2000	4.6000	4.6000	-18.295%	5	1,859	-75.870%
2026-05-21	5.6300	5.6300	5.6300	5.6300	-27.355%	2	1,858	-80.284%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+11.511%	2	1,858	-85.677%
2026-05-18	6.7000	6.9500	6.6500	6.9500	+1.460%	76	1,860	-84.029%
2026-05-15	6.8000	6.8500	6.7500	6.8500	+9.600%	45	1,860	-83.796%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-4.580%	1	1,748	-82.240%
2026-05-12	6.6500	6.6500	6.4000	6.5500	+4.299%	18	1,748	-83.053%
2026-05-11	6.3000	6.3500	6.2800	6.2800	+4.667%	4	1,748	-82.325%
2026-05-06	5.3000	7.7500	5.3000	6.0000	-25.000%	6	1,746	-81.500%
2026-05-04	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,744	-86.125%
2026-04-30	8.0000	8.0000	8.0000	8.0000	-5.325%	10	1,743	-86.125%
2026-04-29	8.4500	8.4500	8.4500	8.4500	+5.362%	1	1,733	-86.864%
2026-04-28	8.3200	8.3200	8.0200	8.0200	+0.250%	16	1,732	-86.160%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+0.629%	3	1,720	-86.125%
2026-04-13	8.0000	8.0000	7.7000	7.9500	+5.298%	26	1,717	-86.038%
2026-04-10	7.7000	7.7500	7.4900	7.5500	+4.138%	28	1,707	-85.298%
2026-04-08	7.5000	7.5000	7.2500	7.2500	-28.571%	3	1,707	-84.690%
2026-04-07	10.1500	10.1500	10.1500	10.1500	+16.000%	2	1,708	-89.064%
2026-04-01	8.7500	8.7500	8.7500	8.7500	-22.222%	1	1,707	-87.314%
2026-03-30	11.2500	11.2500	11.2500	11.2500	+8.696%	1	1,707	-90.133%
2026-03-27	10.0000	10.3500	10.0000	10.3500	+7.813%	2	1,707	-89.275%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-5.882%	1	1,706	-88.438%
2026-03-16	10.2000	10.2000	10.2000	10.2000	-7.609%	3	1,706	-89.118%
2026-03-13	11.0000	11.0400	11.0000	11.0400	+0.822%	4	1,707	-89.946%
2026-03-12	10.9500	10.9500	10.9500	10.9500	+4.986%	1	1,706	-89.863%
2026-03-11	10.4000	10.5500	10.2500	10.4300	+16.536%	158	1,706	-89.358%
2026-03-10	8.9500	8.9500	8.9500	8.9500	-13.610%	1	1,705	-87.598%
2026-03-09	11.0000	11.0000	10.3600	10.3600	+15.111%	22	1,705	-89.286%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-1.424%	1	1,710	-87.667%
2026-03-05	8.6000	9.1300	8.6000	9.1300	+28.592%	6	1,710	-87.842%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-13.835%	1	1,710	-84.366%
2026-03-03	8.2400	8.2400	8.2400	8.2400	+71.667%	1,000	1,710	-86.529%
2026-02-24	4.8000	4.8000	4.7500	4.8000	+17.936%	7	710	-76.875%
2026-02-06	4.3000	4.3000	3.8500	4.0700	-26.000%	441	716	-72.727%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+7.843%	1	483	-79.818%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+8.511%	1	482	-78.235%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	482	-76.383%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-1.961%	11	481	-77.800%
2026-01-20	5.0000	5.1000	5.0000	5.1000	+21.429%	2	481	-78.235%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+1.205%	1	480	-73.571%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-15.306%	1	480	-73.253%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-3.922%	15	480	-77.347%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-1.163%	2	480	-78.235%
2025-12-17	5.6000	5.6000	4.9300	5.1600	-17.440%	4	480	-78.488%
2025-12-15	6.2500	6.2500	6.2500	6.2500	+7.204%	6	479	-82.240%
2025-12-12	6.1400	6.1400	5.8300	5.8300	-21.216%	2	479	-80.961%
2025-11-26	7.3800	7.4000	7.3800	7.4000	-8.642%	30	479	-85.000%
2025-11-25	8.0100	8.1000	8.0100	8.1000	-18.182%	2	479	-86.296%
2025-11-18	9.8900	9.9000	9.8900	9.9000	+22.677%	30	478	-88.788%
2025-11-13	8.0700	8.0700	8.0700	8.0700	-2.771%	9	458	-86.245%
2025-11-12	8.1000	8.3000	8.1000	8.3000	+4.534%	30	467	-86.627%
2025-11-10	7.9400	7.9400	7.9400	7.9400	-8.208%	1	477	-86.020%
2025-11-05	8.9500	8.9500	8.6500	8.6500	+13.072%	30	476	-87.168%
2025-10-17	7.6500	7.6500	7.6500	7.6500	-0.649%	7	476	-85.490%
2025-10-16	8.2000	8.2000	7.7000	7.7000	+12.245%	150	476	-85.584%
2025-10-15	6.8600	6.8600	6.8600	6.8600	-1.295%	35	376	-83.819%
2025-10-14	6.9500	6.9500	6.9500	6.9500	+2.206%	35	376	-84.029%
2025-10-09	6.8000	6.8000	6.8000	6.8000	-14.465%	1	376	-83.676%
2025-10-03	7.9500	7.9500	7.9500	7.9500	+21.374%	42	375	-86.038%
2025-09-23	6.5500	6.5500	6.5500	6.5500	-5.072%	1	371	-83.053%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+6.481%	1	371	-83.913%
2025-09-12	6.3500	6.8000	6.3500	6.4800	+8.000%	49	371	-82.870%
2025-09-11	6.0500	6.1500	6.0000	6.0000	-6.977%	34	347	-81.500%
2025-09-04	6.4500	6.4500	6.4500	6.4500	-0.309%	1	346	-82.791%
2025-09-03	6.4700	6.4700	6.4700	6.4700	-6.906%	9	346	-82.844%
2025-08-22	6.9500	6.9500	6.9500	6.9500	-9.740%	1	337	-84.029%
2025-08-20	7.7000	7.7000	7.7000	7.7000	+4.762%	1	337	-85.584%
2025-08-18	7.2500	7.3500	7.2500	7.3500	-5.405%	30	338	-84.898%
2025-08-13	7.7700	7.7700	7.7700	7.7700	-26.698%	16	360	-85.714%
2025-08-05	10.6000	10.6000	10.6000	10.6000	-6.360%	2	360	-89.528%
2025-08-01	11.3200	11.3200	11.3200	11.3200	+17.306%	10	360	-90.194%
2025-07-24	9.6500	9.6500	9.6500	9.6500	+10.920%	1	350	-88.497%
2025-07-17	8.7000	8.7000	8.7000	8.7000	-23.009%	20	351	-87.241%
2025-07-16	11.3000	11.3500	11.3000	11.3000	+9.179%	100	336	-90.177%
2025-07-10	11.9700	11.9700	10.2500	10.3500	-20.139%	5	236	-89.275%
2025-07-03	12.8600	12.9600	12.8600	12.9600	-5.882%	2	235	-91.435%
2025-07-02	13.6200	13.7700	13.6200	13.7700	-3.706%	3	235	-91.939%
2025-06-27	14.3000	14.3000	14.3000	14.3000	-3.051%	2	235	-92.238%
2025-06-25	14.7500	14.7500	14.7500	14.7500	-11.940%	11	235	-92.475%
2025-06-23	16.8000	16.8000	16.7500	16.7500	+6.688%	5	224	-93.373%
2025-06-17	15.7000	15.7000	15.7000	15.7000	-2.181%	2	219	-92.930%
2025-06-13	16.0700	16.0700	16.0500	16.0500	+16.304%	4	218	-93.084%
2025-06-11	13.8500	13.8500	13.8000	13.8000	-0.361%	2	217	-91.957%
2025-06-04	13.9000	13.9000	13.8500	13.8500	-8.941%	8	215	-91.986%
2025-05-30	15.2100	15.2100	15.2100	15.2100	-5.234%	4	215	-92.702%
2025-05-22	16.0500	16.0500	16.0500	16.0500	-0.558%	1	217	-93.084%
2025-05-21	16.1400	16.1400	16.1400	16.1400	+9.054%	3	218	-93.123%
2025-05-19	14.8000	14.8100	14.8000	14.8000	+6.093%	195	215	-92.500%
2025-05-13	13.9500	13.9500	13.9500	13.9500	-33.445%	10	23	-92.043%
2025-04-16	20.9600	20.9600	20.9600	20.9600	-7.174%	1	32	-94.704%
2025-04-10	22.5800	22.5800	22.5800	22.5800	+12.731%	1	32	-95.084%
2025-04-09	20.0300	20.0300	20.0300	20.0300	-1.958%	2	31	-94.458%
2025-04-01	20.4300	20.4300	20.4300	20.4300	+25.800%	10	29	-94.567%
2025-03-10	16.2400	16.2400	16.2400	16.2400	+46.043%	2	23	-93.165%
2025-02-28	11.1300	11.1500	11.1200	11.1200	-1.156%	10	24	-90.018%
2025-02-27	11.2500	11.2500	11.2500	11.2500	+23.626%	3	22	-90.133%
2025-02-20	9.1000	9.1000	9.1000	9.1000	+4.598%	10	25	-87.802%
2025-02-18	8.7000	8.7000	8.7000	8.7000	+8.886%	2	16	-87.241%
2025-02-06	8.0000	8.0000	7.9900	7.9900	-29.912%	4	16	-86.108%
2024-12-09	11.4000	11.4000	11.4000	11.4000	+11.765%	5	12	-90.263%
2024-12-06	10.2000	10.2000	10.2000	10.2000	-12.069%	4	7	-89.118%
2024-11-18	11.6000	11.6000	11.6000	11.6000	+0.870%	3	7	-90.431%
2024-11-15	11.5000	11.5000	11.5000	11.5000	-14.815%	4	4	-90.348%
2024-11-01	13.5000	13.5000	13.5000	13.5000	-2.597%	2	4	-91.778%
2024-10-30	13.8600	13.8600	13.8600	13.8600	-5.521%	1	3	-91.991%
2024-10-22	14.8500	14.8500	14.6700	14.6700	0.000%	3	2	-92.434%