Dark

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

EOD

Jul 22, 2026

2.78-7.333%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.7800	2.7800	2.7800	2.7800	-7.333%	10	2,534	0.000%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+16.732%	2	2,529	-7.333%
2026-07-16	2.9600	2.9600	2.5700	2.5700	-4.815%	3	2,529	+8.171%
2026-07-13	2.5500	2.7000	2.5500	2.7000	-0.369%	8	2,528	+2.963%
2026-07-08	2.7000	2.7100	2.7000	2.7100	+12.917%	2	2,529	+2.583%
2026-07-07	2.4000	2.4000	2.3100	2.4000	+11.628%	44	2,528	+15.833%
2026-07-06	2.1500	2.1500	2.1500	2.1500	+11.399%	1	2,559	+29.302%
2026-07-02	2.0300	2.0300	1.9300	1.9300	-21.224%	3	2,560	+44.041%
2026-06-25	2.3100	2.4900	2.3100	2.4500	-4.669%	72	2,576	+13.469%
2026-06-24	2.6900	2.7100	2.5700	2.5700	-28.611%	58	2,593	+8.171%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+8.434%	1	2,603	-22.778%
2026-06-16	3.3200	3.3300	3.3200	3.3200	-5.949%	8	2,603	-16.265%
2026-06-15	2.9000	3.8900	2.9000	3.5300	-43.520%	32	2,595	-21.246%
2026-06-10	6.1000	6.2500	6.1000	6.2500	+12.613%	2	2,595	-55.520%
2026-06-08	5.5500	5.6000	5.5500	5.5500	-0.893%	89	2,593	-49.910%
2026-06-05	5.5500	5.6000	5.5500	5.6000	+0.901%	5	2,594	-50.357%
2026-06-03	5.4500	5.5500	5.4000	5.5500	+7.767%	56	2,591	-49.910%
2026-06-02	5.1000	5.1500	5.1000	5.1500	+11.472%	2	2,584	-46.019%
2026-06-01	4.8500	4.8500	4.5700	4.6200	+11.325%	5	2,583	-39.827%
2026-05-29	4.1500	4.1500	4.1500	4.1500	-17.495%	1	2,581	-33.012%
2026-05-27	5.0000	5.0300	5.0000	5.0300	-17.133%	8	2,582	-44.732%
2026-05-26	6.8000	6.8000	6.0700	6.0700	-11.645%	2	2,588	-54.201%
2026-05-22	6.8700	6.8700	6.8700	6.8700	-4.583%	1	2,588	-59.534%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-2.703%	2	2,588	-61.389%
2026-05-20	8.1000	8.1000	7.4000	7.4000	-22.105%	510	2,588	-62.432%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+6.742%	1	2,179	-70.737%
2026-05-18	8.9000	8.9000	8.9000	8.9000	+11.669%	4	2,179	-68.764%
2026-05-14	8.0500	8.0500	7.9600	7.9700	+0.252%	27	2,179	-65.119%
2026-05-13	7.9500	7.9500	7.9500	7.9500	-1.852%	64	2,165	-65.031%
2026-05-12	8.3000	8.3000	8.1000	8.1000	+1.887%	23	2,165	-65.679%
2026-05-11	7.9000	7.9500	7.8500	7.9500	+8.904%	63	2,165	-65.031%
2026-05-08	7.3000	7.3500	7.3000	7.3000	-2.013%	12	2,120	-61.918%
2026-05-07	6.8700	7.4500	6.8600	7.4500	-5.696%	8	2,132	-62.685%
2026-05-06	8.2300	8.2300	7.9000	7.9000	-21.000%	3	2,133	-64.810%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+4.822%	1	2,134	-72.200%
2026-05-01	9.5400	9.5400	9.5400	9.5400	-10.423%	1	2,134	-70.860%
2026-04-29	10.2500	10.6500	10.2500	10.6500	+6.287%	5	2,134	-73.897%
2026-04-28	10.4000	10.4000	9.8200	10.0200	+5.474%	307	2,133	-72.255%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,827	-70.737%
2026-04-24	9.5000	9.6000	9.5000	9.5500	-4.500%	102	1,828	-70.890%
2026-04-23	10.0400	10.0400	10.0000	10.0000	+5.820%	12	1,808	-72.200%
2026-04-22	9.0000	9.9000	9.0000	9.4500	+14.964%	117	1,797	-70.582%
2026-04-21	8.1900	8.2200	8.1900	8.2200	-0.605%	259	1,431	-66.180%
2026-04-20	8.7300	8.7300	8.2700	8.2700	+15.664%	6	1,431	-66.385%
2026-04-17	7.2000	7.4000	7.1500	7.1500	-22.451%	7	1,431	-61.119%
2026-04-16	9.2200	9.2200	9.2200	9.2200	-5.436%	5	1,430	-69.848%
2026-04-13	9.5500	9.9500	9.5500	9.7500	+4.278%	28	1,425	-71.487%
2026-04-10	9.2500	9.4500	9.2500	9.3500	-5.076%	10	1,423	-70.267%
2026-04-08	8.9800	9.8500	8.9800	9.8500	-11.101%	12	1,423	-71.777%
2026-04-06	11.0800	11.0800	11.0800	11.0800	+0.727%	10	1,426	-74.910%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-17.293%	1	1,426	-74.727%
2026-03-30	12.5500	13.3000	12.5500	13.3000	+6.400%	3	1,426	-79.098%
2026-03-27	11.8000	12.5000	11.7500	12.5000	+16.822%	3	1,426	-77.760%
2026-03-26	10.6900	10.8000	10.6500	10.7000	+3.883%	8	1,424	-74.019%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-12.860%	1	1,421	-73.010%
2026-03-20	11.8200	11.8200	11.8200	11.8200	-11.725%	10	1,420	-76.481%
2026-03-13	13.2000	13.3900	13.2000	13.3900	-1.689%	10	1,414	-79.238%
2026-03-12	13.6200	13.6300	13.6200	13.6200	+10.283%	6	1,413	-79.589%
2026-03-11	12.2500	12.3500	12.2500	12.3500	+6.009%	14	1,410	-77.490%
2026-03-10	11.3900	11.6500	10.7500	11.6500	-6.048%	15	1,407	-76.137%
2026-03-09	11.7000	13.1000	11.7000	12.4000	+8.581%	43	1,411	-77.581%
2026-03-06	11.4000	11.4200	11.4000	11.4200	+4.771%	3	1,393	-75.657%
2026-03-05	9.9100	10.9000	9.9100	10.9000	+32.927%	24	1,394	-74.495%
2026-03-04	8.1500	8.2000	8.1500	8.2000	+16.147%	2	1,389	-66.098%
2026-02-27	7.0600	7.0600	7.0600	7.0600	+17.667%	50	1,387	-60.623%
2026-02-24	6.4000	6.4000	6.0000	6.0000	-5.512%	6	1,412	-53.667%
2026-02-20	6.1500	6.3500	6.1500	6.3500	+10.435%	4	1,418	-56.220%
2026-02-19	5.7500	5.7500	5.7500	5.7500	+13.861%	1	1,417	-51.652%
2026-02-18	4.9500	5.0500	4.9500	5.0500	-0.591%	52	1,416	-44.950%
2026-02-10	5.0800	5.0800	5.0800	5.0800	-5.926%	2	1,381	-45.276%
2026-02-06	5.6500	5.6500	5.4000	5.4000	-20.588%	4	1,381	-48.519%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+3.343%	1	1,381	-59.118%
2026-01-29	6.5800	6.5800	6.5800	6.5800	-2.806%	3	1,381	-57.751%
2026-01-20	6.3700	6.7700	6.3700	6.7700	+21.326%	18	1,378	-58.936%
2026-01-13	5.5800	5.5800	5.5800	5.5800	+6.692%	1	1,368	-50.179%
2026-01-08	5.2800	5.2800	5.1800	5.2300	-4.212%	12	1,368	-46.845%
2026-01-06	5.4600	5.4600	5.4600	5.4600	-9.000%	3	1,361	-49.084%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,359	-53.667%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-0.870%	2	1,357	-51.228%
2025-12-22	6.0200	6.0200	5.7500	5.7500	-5.116%	6	1,357	-51.652%
2025-12-19	6.0600	6.0600	6.0600	6.0600	-8.182%	2	1,353	-54.125%
2025-12-17	6.2700	6.6000	6.2700	6.6000	-6.117%	30	1,353	-57.879%
2025-12-16	7.0300	7.0300	7.0300	7.0300	-19.657%	1	1,353	-60.455%
2025-11-26	8.8100	8.8100	8.6100	8.7500	-19.355%	42	1,329	-68.229%
2025-10-31	10.7000	10.8500	10.7000	10.8500	-1.364%	8	1,329	-74.378%
2025-10-30	10.8500	11.0000	10.8000	11.0000	+18.919%	113	1,328	-74.727%
2025-10-17	9.2500	9.2500	9.2000	9.2500	-3.243%	6	1,248	-69.946%
2025-10-16	9.8500	9.9500	9.5600	9.5600	+5.752%	29	1,248	-70.921%
2025-10-14	9.1400	9.1400	9.0000	9.0400	-8.687%	8	1,269	-69.248%
2025-10-07	9.9000	9.9000	9.9000	9.9000	-1.099%	600	970	-71.919%
2025-10-01	10.0100	10.0100	10.0100	10.0100	+8.216%	1	970	-72.228%
2025-09-29	9.2500	9.2500	9.2500	9.2500	0.000%	1	969	-69.946%
2025-09-26	9.2500	9.2500	9.2500	9.2500	+9.467%	3	969	-69.946%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+14.966%	1	966	-67.101%
2025-09-11	7.4000	7.4000	7.3500	7.3500	-8.125%	11	966	-62.177%
2025-09-05	8.0000	8.0000	8.0000	8.0000	-15.966%	2	966	-65.250%
2025-08-13	9.5200	9.5200	9.5200	9.5200	-32.194%	16	966	-70.798%
2025-08-01	14.0400	14.0400	14.0400	14.0400	+24.800%	10	967	-80.199%
2025-07-17	11.2500	11.2500	11.2500	11.2500	-10.359%	10	972	-75.289%
2025-07-10	12.5500	12.5500	12.5500	12.5500	-18.718%	2	962	-77.849%
2025-07-03	15.4400	15.4400	15.4400	15.4400	-17.741%	1	960	-81.995%
2025-06-23	19.6500	19.6500	18.7700	18.7700	-1.470%	4	960	-85.189%
2025-06-20	19.0500	19.0500	19.0500	19.0500	+2.585%	6	957	-85.407%
2025-06-18	18.4000	18.7000	18.4000	18.5700	+16.792%	558	399	-85.030%
2025-06-10	15.9000	15.9000	15.9000	15.9000	+0.952%	1	399	-82.516%
2025-06-03	15.7500	15.7500	15.7500	15.7500	-15.368%	10	398	-82.349%
2025-05-09	18.6100	18.6100	18.6100	18.6100	-38.070%	700	398	-85.062%
2025-04-09	30.0500	30.0500	30.0500	30.0500	+16.926%	10	48	-90.749%
2025-04-03	25.7000	25.7000	25.7000	25.7000	+31.795%	4	48	-89.183%
2025-03-27	19.5000	19.5000	19.5000	19.5000	+11.429%	5	48	-85.744%
2025-03-25	17.5000	17.5000	17.5000	17.5000	+1.390%	10	48	-84.114%
2025-03-24	17.4000	17.4000	17.2600	17.2600	-10.338%	10	48	-83.893%
2025-03-10	19.3900	19.3900	19.2500	19.2500	+11.919%	2	39	-85.558%
2025-03-07	17.2000	17.2000	17.2000	17.2000	+4.750%	2	37	-83.837%
2025-03-04	16.4200	16.4200	16.4200	16.4200	+38.565%	1	37	-83.069%
2025-02-24	11.8500	12.0500	11.8500	11.8500	+27.419%	31	38	-76.540%
2025-02-06	9.3000	9.3000	9.3000	9.3000	-2.105%	3	31	-70.108%
2025-02-04	9.5000	9.5000	9.5000	9.5000	-2.564%	10	31	-70.737%
2025-01-31	9.2600	9.7500	9.2600	9.7500	-2.500%	20	31	-71.487%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-6.542%	1	27	-72.200%
2025-01-16	10.7000	10.7000	10.7000	10.7000	-3.604%	1	27	-74.019%
2025-01-15	11.1000	11.1000	11.1000	11.1000	-11.905%	1	27	-74.955%
2024-12-04	12.6000	12.6000	12.6000	12.6000	-2.326%	10	27	-77.937%
2024-12-03	12.7500	12.9000	12.7500	12.9000	+7.769%	18	27	-78.450%
2024-11-26	12.5000	12.5000	11.9700	11.9700	-6.848%	2	27	-76.775%
2024-11-25	12.9500	12.9500	12.7700	12.8500	-3.529%	3	25	-78.366%
2024-11-13	13.3200	13.3200	13.3200	13.3200	-2.418%	1	24	-79.129%
2024-11-11	13.8200	13.8200	13.6500	13.6500	-3.191%	2	23	-79.634%
2024-11-06	14.3500	14.3500	14.1000	14.1000	-17.059%	2	21	-80.284%
2024-11-04	17.0000	17.0000	17.0000	17.0000	+6.583%	2	19	-83.647%
2024-11-01	15.9500	15.9500	15.9500	15.9500	-1.543%	2	19	-82.571%
2024-10-30	16.2900	16.2900	16.2000	16.2000	-7.429%	2	18	-82.840%
2024-10-22	17.5000	17.5000	17.5000	17.5000	-3.047%	20	16	-84.114%
2024-10-16	18.0500	18.0500	18.0500	18.0500	-32.674%	5	6	-84.598%
2024-10-01	26.8100	26.8100	26.8100	26.8100	0.000%	1	1	-89.631%