Dark

UAL20270115P80
UAL Jan 15 2027 80.00 Put (UAL270115P00080000)
option OPRA

EOD

Sep 9, 2026

1.90+5.556%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2,560	0.000%
2026-09-08	1.7500	1.8000	1.7500	1.8000	-2.703%	11	2,561	+5.556%
2026-09-02	1.8500	1.8500	1.8500	1.8500	-20.601%	1	2,551	+2.703%
2026-09-01	2.1200	2.3300	2.1200	2.3300	+33.143%	3	2,551	-18.455%
2026-08-27	1.7500	1.7500	1.7500	1.7500	+1.156%	10	2,548	+8.571%
2026-08-24	1.7500	1.7500	1.7300	1.7300	+23.571%	3	2,548	+9.827%
2026-08-19	1.4500	1.4900	1.4000	1.4000	-4.110%	10	2,550	+35.714%
2026-08-18	1.4200	1.5700	1.3600	1.4600	+25.862%	36	2,550	+30.137%
2026-08-17	1.2300	1.2500	1.1300	1.1600	+0.870%	14	2,549	+63.793%
2026-08-13	1.1000	1.2100	1.1000	1.1500	-16.667%	6	2,548	+65.217%
2026-08-11	1.5800	1.5900	1.3300	1.3800	-1.429%	22	2,550	+37.681%
2026-08-07	1.5900	1.6200	1.4000	1.4000	-7.895%	15	2,552	+35.714%
2026-08-05	1.4800	1.5200	1.4800	1.5200	-33.040%	11	2,552	+25.000%
2026-07-28	2.3000	2.3000	2.2700	2.2700	-18.345%	11	2,543	-16.300%
2026-07-22	2.7800	2.7800	2.7800	2.7800	-7.333%	10	2,534	-31.655%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+16.732%	2	2,529	-36.667%
2026-07-16	2.9600	2.9600	2.5700	2.5700	-4.815%	3	2,529	-26.070%
2026-07-13	2.5500	2.7000	2.5500	2.7000	-0.369%	8	2,528	-29.630%
2026-07-08	2.7000	2.7100	2.7000	2.7100	+12.917%	2	2,529	-29.889%
2026-07-07	2.4000	2.4000	2.3100	2.4000	+11.628%	44	2,528	-20.833%
2026-07-06	2.1500	2.1500	2.1500	2.1500	+11.399%	1	2,559	-11.628%
2026-07-02	2.0300	2.0300	1.9300	1.9300	-21.224%	3	2,560	-1.554%
2026-06-25	2.3100	2.4900	2.3100	2.4500	-4.669%	72	2,576	-22.449%
2026-06-24	2.6900	2.7100	2.5700	2.5700	-28.611%	58	2,593	-26.070%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+8.434%	1	2,603	-47.222%
2026-06-16	3.3200	3.3300	3.3200	3.3200	-5.949%	8	2,603	-42.771%
2026-06-15	2.9000	3.8900	2.9000	3.5300	-43.520%	32	2,595	-46.176%
2026-06-10	6.1000	6.2500	6.1000	6.2500	+12.613%	2	2,595	-69.600%
2026-06-08	5.5500	5.6000	5.5500	5.5500	-0.893%	89	2,593	-65.766%
2026-06-05	5.5500	5.6000	5.5500	5.6000	+0.901%	5	2,594	-66.071%
2026-06-03	5.4500	5.5500	5.4000	5.5500	+7.767%	56	2,591	-65.766%
2026-06-02	5.1000	5.1500	5.1000	5.1500	+11.472%	2	2,584	-63.107%
2026-06-01	4.8500	4.8500	4.5700	4.6200	+11.325%	5	2,583	-58.874%
2026-05-29	4.1500	4.1500	4.1500	4.1500	-17.495%	1	2,581	-54.217%
2026-05-27	5.0000	5.0300	5.0000	5.0300	-17.133%	8	2,582	-62.227%
2026-05-26	6.8000	6.8000	6.0700	6.0700	-11.645%	2	2,588	-68.699%
2026-05-22	6.8700	6.8700	6.8700	6.8700	-4.583%	1	2,588	-72.344%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-2.703%	2	2,588	-73.611%
2026-05-20	8.1000	8.1000	7.4000	7.4000	-22.105%	510	2,588	-74.324%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+6.742%	1	2,179	-80.000%
2026-05-18	8.9000	8.9000	8.9000	8.9000	+11.669%	4	2,179	-78.652%
2026-05-14	8.0500	8.0500	7.9600	7.9700	+0.252%	27	2,179	-76.161%
2026-05-13	7.9500	7.9500	7.9500	7.9500	-1.852%	64	2,165	-76.101%
2026-05-12	8.3000	8.3000	8.1000	8.1000	+1.887%	23	2,165	-76.543%
2026-05-11	7.9000	7.9500	7.8500	7.9500	+8.904%	63	2,165	-76.101%
2026-05-08	7.3000	7.3500	7.3000	7.3000	-2.013%	12	2,120	-73.973%
2026-05-07	6.8700	7.4500	6.8600	7.4500	-5.696%	8	2,132	-74.497%
2026-05-06	8.2300	8.2300	7.9000	7.9000	-21.000%	3	2,133	-75.949%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+4.822%	1	2,134	-81.000%
2026-05-01	9.5400	9.5400	9.5400	9.5400	-10.423%	1	2,134	-80.084%
2026-04-29	10.2500	10.6500	10.2500	10.6500	+6.287%	5	2,134	-82.160%
2026-04-28	10.4000	10.4000	9.8200	10.0200	+5.474%	307	2,133	-81.038%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,827	-80.000%
2026-04-24	9.5000	9.6000	9.5000	9.5500	-4.500%	102	1,828	-80.105%
2026-04-23	10.0400	10.0400	10.0000	10.0000	+5.820%	12	1,808	-81.000%
2026-04-22	9.0000	9.9000	9.0000	9.4500	+14.964%	117	1,797	-79.894%
2026-04-21	8.1900	8.2200	8.1900	8.2200	-0.605%	259	1,431	-76.886%
2026-04-20	8.7300	8.7300	8.2700	8.2700	+15.664%	6	1,431	-77.025%
2026-04-17	7.2000	7.4000	7.1500	7.1500	-22.451%	7	1,431	-73.427%
2026-04-16	9.2200	9.2200	9.2200	9.2200	-5.436%	5	1,430	-79.393%
2026-04-13	9.5500	9.9500	9.5500	9.7500	+4.278%	28	1,425	-80.513%
2026-04-10	9.2500	9.4500	9.2500	9.3500	-5.076%	10	1,423	-79.679%
2026-04-08	8.9800	9.8500	8.9800	9.8500	-11.101%	12	1,423	-80.711%
2026-04-06	11.0800	11.0800	11.0800	11.0800	+0.727%	10	1,426	-82.852%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-17.293%	1	1,426	-82.727%
2026-03-30	12.5500	13.3000	12.5500	13.3000	+6.400%	3	1,426	-85.714%
2026-03-27	11.8000	12.5000	11.7500	12.5000	+16.822%	3	1,426	-84.800%
2026-03-26	10.6900	10.8000	10.6500	10.7000	+3.883%	8	1,424	-82.243%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-12.860%	1	1,421	-81.553%
2026-03-20	11.8200	11.8200	11.8200	11.8200	-11.725%	10	1,420	-83.926%
2026-03-13	13.2000	13.3900	13.2000	13.3900	-1.689%	10	1,414	-85.810%
2026-03-12	13.6200	13.6300	13.6200	13.6200	+10.283%	6	1,413	-86.050%
2026-03-11	12.2500	12.3500	12.2500	12.3500	+6.009%	14	1,410	-84.615%
2026-03-10	11.3900	11.6500	10.7500	11.6500	-6.048%	15	1,407	-83.691%
2026-03-09	11.7000	13.1000	11.7000	12.4000	+8.581%	43	1,411	-84.677%
2026-03-06	11.4000	11.4200	11.4000	11.4200	+4.771%	3	1,393	-83.363%
2026-03-05	9.9100	10.9000	9.9100	10.9000	+32.927%	24	1,394	-82.569%
2026-03-04	8.1500	8.2000	8.1500	8.2000	+16.147%	2	1,389	-76.829%
2026-02-27	7.0600	7.0600	7.0600	7.0600	+17.667%	50	1,387	-73.088%
2026-02-24	6.4000	6.4000	6.0000	6.0000	-5.512%	6	1,412	-68.333%
2026-02-20	6.1500	6.3500	6.1500	6.3500	+10.435%	4	1,418	-70.079%
2026-02-19	5.7500	5.7500	5.7500	5.7500	+13.861%	1	1,417	-66.957%
2026-02-18	4.9500	5.0500	4.9500	5.0500	-0.591%	52	1,416	-62.376%
2026-02-10	5.0800	5.0800	5.0800	5.0800	-5.926%	2	1,381	-62.598%
2026-02-06	5.6500	5.6500	5.4000	5.4000	-20.588%	4	1,381	-64.815%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+3.343%	1	1,381	-72.059%
2026-01-29	6.5800	6.5800	6.5800	6.5800	-2.806%	3	1,381	-71.125%
2026-01-20	6.3700	6.7700	6.3700	6.7700	+21.326%	18	1,378	-71.935%
2026-01-13	5.5800	5.5800	5.5800	5.5800	+6.692%	1	1,368	-65.950%
2026-01-08	5.2800	5.2800	5.1800	5.2300	-4.212%	12	1,368	-63.671%
2026-01-06	5.4600	5.4600	5.4600	5.4600	-9.000%	3	1,361	-65.201%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,359	-68.333%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-0.870%	2	1,357	-66.667%
2025-12-22	6.0200	6.0200	5.7500	5.7500	-5.116%	6	1,357	-66.957%
2025-12-19	6.0600	6.0600	6.0600	6.0600	-8.182%	2	1,353	-68.647%
2025-12-17	6.2700	6.6000	6.2700	6.6000	-6.117%	30	1,353	-71.212%
2025-12-16	7.0300	7.0300	7.0300	7.0300	-19.657%	1	1,353	-72.973%
2025-11-26	8.8100	8.8100	8.6100	8.7500	-19.355%	42	1,329	-78.286%
2025-10-31	10.7000	10.8500	10.7000	10.8500	-1.364%	8	1,329	-82.488%
2025-10-30	10.8500	11.0000	10.8000	11.0000	+18.919%	113	1,328	-82.727%
2025-10-17	9.2500	9.2500	9.2000	9.2500	-3.243%	6	1,248	-79.459%
2025-10-16	9.8500	9.9500	9.5600	9.5600	+5.752%	29	1,248	-80.126%
2025-10-14	9.1400	9.1400	9.0000	9.0400	-8.687%	8	1,269	-78.982%
2025-10-07	9.9000	9.9000	9.9000	9.9000	-1.099%	600	970	-80.808%
2025-10-01	10.0100	10.0100	10.0100	10.0100	+8.216%	1	970	-81.019%
2025-09-29	9.2500	9.2500	9.2500	9.2500	0.000%	1	969	-79.459%
2025-09-26	9.2500	9.2500	9.2500	9.2500	+9.467%	3	969	-79.459%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+14.966%	1	966	-77.515%
2025-09-11	7.4000	7.4000	7.3500	7.3500	-8.125%	11	966	-74.150%
2025-09-05	8.0000	8.0000	8.0000	8.0000	-15.966%	2	966	-76.250%
2025-08-13	9.5200	9.5200	9.5200	9.5200	-32.194%	16	966	-80.042%
2025-08-01	14.0400	14.0400	14.0400	14.0400	+24.800%	10	967	-86.467%
2025-07-17	11.2500	11.2500	11.2500	11.2500	-10.359%	10	972	-83.111%
2025-07-10	12.5500	12.5500	12.5500	12.5500	-18.718%	2	962	-84.861%
2025-07-03	15.4400	15.4400	15.4400	15.4400	-17.741%	1	960	-87.694%
2025-06-23	19.6500	19.6500	18.7700	18.7700	-1.470%	4	960	-89.877%
2025-06-20	19.0500	19.0500	19.0500	19.0500	+2.585%	6	957	-90.026%
2025-06-18	18.4000	18.7000	18.4000	18.5700	+16.792%	558	399	-89.768%
2025-06-10	15.9000	15.9000	15.9000	15.9000	+0.952%	1	399	-88.050%
2025-06-03	15.7500	15.7500	15.7500	15.7500	-15.368%	10	398	-87.937%
2025-05-09	18.6100	18.6100	18.6100	18.6100	-38.070%	700	398	-89.790%
2025-04-09	30.0500	30.0500	30.0500	30.0500	+16.926%	10	48	-93.677%
2025-04-03	25.7000	25.7000	25.7000	25.7000	+31.795%	4	48	-92.607%
2025-03-27	19.5000	19.5000	19.5000	19.5000	+11.429%	5	48	-90.256%
2025-03-25	17.5000	17.5000	17.5000	17.5000	+1.390%	10	48	-89.143%
2025-03-24	17.4000	17.4000	17.2600	17.2600	-10.338%	10	48	-88.992%
2025-03-10	19.3900	19.3900	19.2500	19.2500	+11.919%	2	39	-90.130%
2025-03-07	17.2000	17.2000	17.2000	17.2000	+4.750%	2	37	-88.953%
2025-03-04	16.4200	16.4200	16.4200	16.4200	+38.565%	1	37	-88.429%
2025-02-24	11.8500	12.0500	11.8500	11.8500	+27.419%	31	38	-83.966%
2025-02-06	9.3000	9.3000	9.3000	9.3000	-2.105%	3	31	-79.570%
2025-02-04	9.5000	9.5000	9.5000	9.5000	-2.564%	10	31	-80.000%
2025-01-31	9.2600	9.7500	9.2600	9.7500	-2.500%	20	31	-80.513%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-6.542%	1	27	-81.000%
2025-01-16	10.7000	10.7000	10.7000	10.7000	-3.604%	1	27	-82.243%
2025-01-15	11.1000	11.1000	11.1000	11.1000	-11.905%	1	27	-82.883%
2024-12-04	12.6000	12.6000	12.6000	12.6000	-2.326%	10	27	-84.921%
2024-12-03	12.7500	12.9000	12.7500	12.9000	+7.769%	18	27	-85.271%
2024-11-26	12.5000	12.5000	11.9700	11.9700	-6.848%	2	27	-84.127%
2024-11-25	12.9500	12.9500	12.7700	12.8500	-3.529%	3	25	-85.214%
2024-11-13	13.3200	13.3200	13.3200	13.3200	-2.418%	1	24	-85.736%
2024-11-11	13.8200	13.8200	13.6500	13.6500	-3.191%	2	23	-86.081%
2024-11-06	14.3500	14.3500	14.1000	14.1000	-17.059%	2	21	-86.525%
2024-11-04	17.0000	17.0000	17.0000	17.0000	+6.583%	2	19	-88.824%
2024-11-01	15.9500	15.9500	15.9500	15.9500	-1.543%	2	19	-88.088%
2024-10-30	16.2900	16.2900	16.2000	16.2000	-7.429%	2	18	-88.272%
2024-10-22	17.5000	17.5000	17.5000	17.5000	-3.047%	20	16	-89.143%
2024-10-16	18.0500	18.0500	18.0500	18.0500	-32.674%	5	6	-89.474%
2024-10-01	26.8100	26.8100	26.8100	26.8100	0.000%	1	1	-92.913%