Dark

UAL20270115P85
UAL Jan 15 2027 85.00 Put (UAL270115P00085000)
option OPRA

EOD

Sep 11, 2026

2.39-6.641%(-0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.3900	2.3900	2.3900	2.3900	-6.641%	10	428	0.000%
2026-09-08	2.5500	2.5700	2.5500	2.5600	-13.220%	18	428	-6.641%
2026-08-31	2.9500	2.9500	2.9500	2.9500	+15.686%	1	418	-18.983%
2026-08-28	2.5500	2.6000	2.5300	2.5500	+23.786%	6	417	-6.275%
2026-08-19	2.0900	2.1400	2.0600	2.0600	+0.980%	16	412	+16.019%
2026-08-18	2.0400	2.1700	1.9500	2.0400	+15.254%	40	413	+17.157%
2026-08-17	1.7700	1.7700	1.7700	1.7700	+1.724%	1	416	+35.028%
2026-08-14	1.7300	1.8000	1.6800	1.7400	+5.455%	26	416	+37.356%
2026-08-13	1.6600	1.7100	1.5900	1.6500	-8.840%	27	417	+44.848%
2026-08-12	1.8200	1.9500	1.7900	1.8100	+3.429%	16	418	+32.044%
2026-08-11	2.0800	2.0800	1.7500	1.7500	-2.778%	22	420	+36.571%
2026-08-07	2.1200	2.1200	1.8000	1.8000	-13.043%	30	418	+32.778%
2026-08-04	2.0700	2.0700	2.0700	2.0700	-35.313%	3	421	+15.459%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-13.514%	200	421	-25.313%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-2.887%	2	421	-35.405%
2026-07-17	3.8100	3.8100	3.8100	3.8100	+7.932%	1	421	-37.270%
2026-07-16	3.5300	3.5300	3.5300	3.5300	+0.857%	10	420	-32.295%
2026-07-14	3.5500	3.7000	3.5000	3.5000	+1.744%	200	416	-31.714%
2026-07-13	3.4400	3.4400	3.4400	3.4400	-5.753%	1	415	-30.523%
2026-07-08	3.7000	3.7000	3.6500	3.6500	+43.137%	201	416	-34.521%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-7.609%	1	335	-6.275%
2026-06-29	2.7600	2.7600	2.7600	2.7600	-4.828%	10	335	-13.406%
2026-06-25	3.0300	3.0300	2.9000	2.9000	-15.942%	7	329	-17.586%
2026-06-24	3.9000	3.9000	3.4500	3.4500	-15.854%	8	329	-30.725%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-3.756%	1	326	-41.707%
2026-06-22	4.2600	4.2600	4.2600	4.2600	-3.182%	2	326	-43.897%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-3.509%	2	330	-45.682%
2026-06-17	4.5600	4.5600	4.5600	4.5600	-22.051%	2	330	-47.588%
2026-06-12	5.8500	5.8500	5.8500	5.8500	-23.529%	1	330	-59.145%
2026-06-11	7.6000	7.6500	7.6000	7.6500	-3.165%	2	330	-68.758%
2026-06-10	7.5400	7.9000	7.5400	7.9000	+25.397%	4	328	-69.747%
2026-06-09	6.0000	6.6500	6.0000	6.3000	-8.696%	3	327	-62.063%
2026-06-08	7.0000	7.0000	6.9000	6.9000	-1.429%	21	324	-65.362%
2026-06-05	7.1000	7.1000	7.0000	7.0000	+18.644%	10	311	-65.857%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-6.349%	7	310	-59.492%
2026-06-01	6.2300	6.3000	6.2300	6.3000	+16.667%	25	310	-62.063%
2026-05-29	5.3500	5.4000	5.3000	5.4000	-16.279%	10	298	-55.741%
2026-05-27	6.6500	6.6500	6.4500	6.4500	-12.838%	4	289	-62.946%
2026-05-26	7.7700	7.7700	7.4000	7.4000	-16.384%	16	287	-67.703%
2026-05-22	8.8000	8.9000	8.8000	8.8500	-3.804%	6	274	-72.994%
2026-05-21	9.6500	9.6500	9.1000	9.2000	-1.075%	164	275	-74.022%
2026-05-20	9.5500	9.5500	9.3000	9.3000	-20.851%	12	275	-74.301%
2026-05-19	11.7500	11.7500	11.7500	11.7500	+17.500%	1	151	-79.660%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+0.301%	1	151	-76.100%
2026-05-06	9.8000	9.9700	9.8000	9.9700	-21.186%	50	151	-76.028%
2026-04-29	12.6000	12.6500	12.6000	12.6500	+3.265%	14	169	-81.107%
2026-04-28	12.2500	12.2500	12.2500	12.2500	+4.701%	31	180	-80.490%
2026-04-24	12.1200	12.1200	11.5000	11.7000	+2.183%	5	179	-79.573%
2026-04-23	10.9500	11.7000	10.9500	11.4500	-4.583%	34	178	-79.127%
2026-04-22	12.1000	12.2000	12.0000	12.0000	+22.449%	30	167	-80.083%
2026-04-21	9.8000	9.8000	9.8000	9.8000	-10.909%	1	137	-75.612%
2026-04-15	11.0000	11.0000	11.0000	11.0000	+4.962%	1	137	-78.273%
2026-04-14	10.4800	10.4800	10.4800	10.4800	-6.429%	2	136	-77.195%
2026-04-10	11.0500	11.4000	10.7500	11.2000	+0.901%	28	135	-78.661%
2026-04-09	10.9000	11.1000	10.9000	11.1000	-2.632%	3	135	-78.468%
2026-04-08	10.6000	11.4000	10.6000	11.4000	-17.690%	5	133	-79.035%
2026-04-06	13.8500	13.8500	13.8500	13.8500	-13.707%	1	132	-82.744%
2026-03-30	15.6200	16.0500	15.6200	16.0500	+20.495%	3	131	-85.109%
2026-03-17	13.0000	13.3200	13.0000	13.3200	-14.451%	12	133	-82.057%
2026-03-13	15.6000	15.6500	15.4700	15.5700	-0.192%	6	124	-84.650%
2026-03-12	15.5000	15.6000	15.5000	15.6000	+7.216%	3	119	-84.679%
2026-03-11	14.5500	14.5500	14.5500	14.5500	+4.827%	10	118	-83.574%
2026-03-10	13.8800	13.8800	13.8800	13.8800	-11.140%	1	118	-82.781%
2026-03-09	15.6200	15.6200	15.6200	15.6200	+13.600%	2	118	-84.699%
2026-03-06	13.8000	13.8000	13.7000	13.7500	+9.562%	7	118	-82.618%
2026-03-05	12.5500	12.5500	12.5500	12.5500	+44.253%	1	123	-80.956%
2026-02-27	8.7000	8.7000	8.7000	8.7000	+26.087%	1	123	-72.529%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-10.390%	1	123	-65.362%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-3.750%	1	124	-68.961%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	123	-70.125%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+9.819%	5	122	-71.882%
2026-01-27	7.7400	7.7400	7.7400	7.7400	+10.571%	1	117	-69.121%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+8.527%	5	116	-65.857%
2026-01-14	6.4500	6.4500	6.4500	6.4500	-12.245%	20	116	-62.946%
2025-12-29	7.3500	7.3500	7.3500	7.3500	-2.390%	2	99	-67.483%
2025-12-17	7.5300	7.5300	7.5300	7.5300	-23.939%	1	99	-68.260%
2025-12-05	9.7500	9.9000	9.6000	9.9000	+9.392%	12	100	-75.859%
2025-12-04	9.4000	9.4000	9.0500	9.0500	-37.109%	3	100	-73.591%
2025-11-18	14.4200	14.4500	14.3900	14.3900	+26.784%	30	100	-83.391%
2025-11-12	11.5000	11.5000	11.3500	11.3500	-15.613%	30	102	-78.943%
2025-11-05	13.3000	13.4500	13.2600	13.4500	+3.065%	30	100	-82.230%
2025-10-30	13.0000	13.0500	12.9500	13.0500	+19.178%	77	100	-81.686%
2025-10-17	10.9500	11.0000	10.9500	10.9500	-7.282%	5	59	-78.174%
2025-09-30	11.8000	11.9200	11.7900	11.8100	+4.978%	43	54	-79.763%
2025-09-29	11.2500	11.2500	11.2500	11.2500	+10.837%	1	47	-78.756%
2025-09-16	10.1500	10.1500	10.1500	10.1500	+13.408%	1	46	-76.453%
2025-09-11	8.9000	9.0000	8.9000	8.9500	-12.683%	14	46	-73.296%
2025-08-22	10.3400	10.3400	10.2500	10.2500	-1.914%	2	43	-76.683%
2025-08-18	10.4700	10.4700	10.4500	10.4500	-30.795%	30	43	-77.129%
2025-08-05	15.1000	15.1000	15.1000	15.1000	-8.871%	2	13	-84.172%
2025-07-10	16.5700	16.5700	16.5700	16.5700	-12.328%	2	15	-85.576%
2025-06-04	18.9500	18.9500	18.9000	18.9000	-6.203%	2	14	-87.354%
2025-05-30	20.1500	20.1500	20.1500	20.1500	-15.336%	8	14	-88.139%
2025-05-02	23.8000	23.8000	23.8000	23.8000	-10.861%	14	11	-89.958%
2025-04-15	26.7000	26.7000	26.7000	26.7000	-5.151%	2	17	-91.049%
2025-04-09	32.8000	32.8000	28.1500	28.1500	-19.571%	4	19	-91.510%
2025-04-07	35.0000	35.0000	35.0000	35.0000	+54.525%	5	24	-93.171%
2025-03-17	22.6500	22.6500	22.6500	22.6500	+84.446%	2	24	-89.448%
2025-01-23	12.3400	12.3400	12.2800	12.2800	-16.463%	5	24	-80.537%
2024-12-27	14.7000	14.7000	14.7000	14.7000	-7.256%	20	24	-83.741%
2024-12-19	15.8500	15.8500	15.8500	15.8500	+3.595%	2	15	-84.921%
2024-12-12	15.3000	15.3000	15.3000	15.3000	-1.290%	1	16	-84.379%
2024-12-09	14.7000	15.5000	14.7000	15.5000	-1.899%	11	15	-84.581%
2024-11-22	15.8000	15.8000	15.8000	15.8000	0.000%	10	5	-84.873%