Dark

UAL20270115P90
UAL Jan 15 2027 90.00 Put (UAL270115P00090000)
option OPRA

Inactive

Sep 3, 2026

3.800.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.8000	3.8000	3.8000	3.8000	0.000%	2	983	0.000%
2026-09-02	4.0000	4.0000	3.8000	3.8000	-18.280%	44	983	0.000%
2026-09-01	4.3500	4.6500	4.3500	4.6500	+16.250%	3	983	-18.280%
2026-08-31	4.2000	4.2000	3.9500	4.0000	0.000%	8	985	-5.000%
2026-08-28	3.9900	4.0000	3.9900	4.0000	+16.959%	6	987	-5.000%
2026-08-27	3.4200	3.4200	3.4200	3.4200	+7.886%	3	981	+11.111%
2026-08-26	3.1700	3.1700	3.1700	3.1700	-10.704%	1	978	+19.874%
2026-08-21	3.6000	3.6000	3.5500	3.5500	-3.533%	16	977	+7.042%
2026-08-20	3.3700	3.6800	3.3700	3.6800	+28.671%	7	976	+3.261%
2026-08-19	2.9000	3.0000	2.8600	2.8600	+1.779%	10	972	+32.867%
2026-08-18	2.7000	2.9200	2.5700	2.8100	+18.067%	26	972	+35.231%
2026-08-17	2.4000	2.4500	2.3000	2.3800	+1.277%	21	974	+59.664%
2026-08-14	2.3200	2.4500	2.2600	2.3500	-0.844%	12	974	+61.702%
2026-08-13	2.3200	2.3700	2.1500	2.3700	-2.469%	15	977	+60.338%
2026-08-12	2.5000	2.6000	2.4300	2.4300	+1.674%	7	967	+56.379%
2026-08-11	2.8700	2.8700	2.3600	2.3900	-13.406%	153	966	+58.996%
2026-08-10	2.7600	2.7600	2.7600	2.7600	+10.400%	24	963	+37.681%
2026-08-07	2.6600	2.8200	2.4900	2.5000	-0.794%	110	939	+52.000%
2026-08-05	2.6000	2.6000	2.5200	2.5200	-4.906%	2	931	+50.794%
2026-08-04	2.6500	2.6500	2.6500	2.6500	-17.188%	1	930	+43.396%
2026-08-03	3.4000	3.4000	3.2000	3.2000	-17.949%	301	930	+18.750%
2026-07-28	3.9000	3.9000	3.9000	3.9000	-17.197%	1	982	-2.564%
2026-07-24	4.7100	4.7100	4.7100	4.7100	-16.931%	5	981	-19.321%
2026-07-23	5.6700	5.6700	5.6700	5.6700	+12.277%	1	979	-32.981%
2026-07-17	5.0500	5.0500	5.0500	5.0500	+9.544%	1	980	-24.752%
2026-07-16	4.6500	4.6500	4.6100	4.6100	+8.216%	2	979	-17.570%
2026-07-13	4.2600	4.2600	4.2600	4.2600	+21.714%	2	981	-10.798%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-18.605%	100	979	+8.571%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+37.821%	200	879	-11.628%
2026-07-06	3.1200	3.1200	3.1200	3.1200	-17.678%	1	827	+21.795%
2026-06-25	3.9500	3.9500	3.7900	3.7900	-16.150%	3	828	+0.264%
2026-06-24	4.5200	4.5200	4.5200	4.5200	-17.064%	2	828	-15.929%
2026-06-23	5.5000	5.5000	5.4500	5.4500	+0.926%	2	828	-30.275%
2026-06-22	5.6000	5.6000	5.4000	5.4000	-3.571%	16	828	-29.630%
2026-06-18	5.6000	5.6000	5.6000	5.6000	+1.818%	1	835	-32.143%
2026-06-16	5.2500	5.5000	5.2500	5.5000	+0.365%	16	835	-30.909%
2026-06-15	5.6800	5.7000	5.2500	5.4800	-18.209%	31	850	-30.657%
2026-06-12	7.0500	7.0500	6.6800	6.7000	-14.650%	4	850	-43.284%
2026-06-11	9.4500	9.4500	7.8500	7.8500	-18.653%	2	850	-51.592%
2026-06-10	8.8300	9.6500	8.8300	9.6500	+28.667%	11	851	-60.622%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-13.793%	10	861	-49.333%
2026-06-08	9.4000	9.4000	8.6400	8.7000	0.000%	27	861	-56.322%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-5.946%	1	841	-56.322%
2026-06-04	9.0000	9.2500	9.0000	9.2500	+18.135%	7	841	-58.919%
2026-06-01	7.5700	7.8300	7.5700	7.8300	+16.866%	17	838	-51.469%
2026-05-29	6.9300	6.9300	6.7000	6.7000	-8.844%	3	837	-43.284%
2026-05-28	7.9000	7.9000	7.1500	7.3500	-4.545%	15	836	-48.299%
2026-05-27	7.8000	7.8000	7.7000	7.7000	-14.444%	27	836	-50.649%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-15.572%	11	843	-57.778%
2026-05-22	10.9500	10.9500	10.6600	10.6600	-1.296%	52	833	-64.353%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-5.263%	1	848	-64.815%
2026-05-20	11.7500	11.7500	11.4000	11.4000	-9.881%	15	848	-66.667%
2026-05-18	12.6500	12.6500	12.6500	12.6500	-1.786%	3	857	-69.960%
2026-05-15	12.8500	12.8800	12.8500	12.8800	+5.574%	21	857	-70.497%
2026-05-14	11.3500	12.3000	11.3500	12.2000	+1.667%	95	835	-68.852%
2026-05-11	11.9000	12.0000	11.9000	12.0000	+6.195%	51	826	-68.333%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-0.877%	1	776	-66.372%
2026-05-06	11.8600	12.0000	11.4000	11.4000	-21.379%	8	777	-66.667%
2026-05-05	14.2000	14.5000	14.2000	14.5000	-0.753%	3	779	-73.793%
2026-05-04	13.7500	14.6100	13.7000	14.6100	-0.273%	4	779	-73.990%
2026-04-28	14.9000	14.9000	14.6500	14.6500	+3.534%	42	781	-74.061%
2026-04-27	14.1000	14.1500	14.1000	14.1500	+0.999%	2	793	-73.145%
2026-04-24	14.1000	14.1000	14.0100	14.0100	-4.369%	43	791	-72.877%
2026-04-22	13.0000	14.6500	13.0000	14.6500	+42.927%	5	788	-74.061%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-22.642%	1	785	-62.927%
2026-04-15	13.1500	13.2500	13.1500	13.2500	-4.676%	7	784	-71.321%
2026-04-09	14.1500	14.4500	13.9000	13.9000	+5.303%	16	779	-72.662%
2026-04-08	13.1000	13.3400	13.1000	13.2000	-24.571%	8	779	-71.212%
2026-04-07	17.7000	17.7000	17.0000	17.5000	+10.759%	5	772	-78.286%
2026-04-06	16.0000	16.0000	15.8000	15.8000	+0.317%	3	770	-75.949%
2026-04-02	16.0600	16.0600	15.5000	15.7500	+6.419%	7	762	-75.873%
2026-04-01	14.8000	14.8000	14.8000	14.8000	-19.957%	13	762	-74.324%
2026-03-30	18.3200	18.4900	18.3200	18.4900	+22.046%	8	749	-79.448%
2026-03-26	15.0500	15.1500	15.0500	15.1500	-12.123%	48	749	-74.917%
2026-03-20	16.9000	17.2400	16.9000	17.2400	+11.226%	2	726	-77.958%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-15.989%	1	725	-75.484%
2026-03-13	18.4000	18.7500	18.4000	18.4500	+7.143%	9	725	-79.404%
2026-03-11	17.2200	17.2200	17.2200	17.2200	+10.455%	1	725	-77.933%
2026-03-10	15.5900	15.5900	15.5900	15.5900	-10.144%	2	725	-75.625%
2026-03-09	18.3000	18.3000	17.3500	17.3500	+7.764%	12	724	-78.098%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+2.875%	1	724	-76.398%
2026-03-05	13.5000	15.6500	13.5000	15.6500	+25.200%	151	723	-75.719%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-5.660%	10	573	-69.600%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+12.670%	2	563	-71.321%
2026-03-02	11.7600	11.7600	11.7600	11.7600	+31.397%	5	561	-67.687%
2026-02-24	9.1500	9.1500	8.9500	8.9500	+19.333%	5	561	-57.542%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-13.793%	2	566	-49.333%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-10.769%	1	567	-56.322%
2026-02-12	9.7500	9.7500	9.7500	9.7500	+32.114%	1	567	-61.026%
2026-02-10	7.3800	7.3800	7.3800	7.3800	-5.987%	2	566	-48.509%
2026-02-06	7.8500	7.8500	7.8500	7.8500	-8.721%	1	568	-51.592%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+1.775%	100	567	-55.814%
2026-02-03	8.4500	8.4500	8.4500	8.4500	-16.749%	2	467	-55.030%
2026-01-30	10.1500	10.1500	10.1500	10.1500	+12.778%	2	466	-62.562%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-3.949%	1	464	-57.778%
2026-01-20	9.0800	9.3700	9.0800	9.3700	+13.990%	7	464	-59.445%
2026-01-16	8.5000	8.5000	8.2200	8.2200	-1.321%	8	468	-53.771%
2026-01-15	8.3300	8.3300	8.3300	8.3300	-6.404%	1	468	-54.382%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+8.669%	1	468	-57.303%
2026-01-12	8.1900	8.1900	8.1900	8.1900	-6.400%	1	468	-53.602%
2026-01-02	8.8100	8.8100	8.7500	8.7500	+5.804%	16	467	-56.571%
2025-12-30	8.7000	8.7000	8.2700	8.2700	-6.764%	8	453	-54.051%
2025-12-29	8.8700	8.8700	8.8700	8.8700	-2.313%	10	446	-57.159%
2025-12-17	9.0800	9.0800	9.0800	9.0800	-14.340%	1	446	-58.150%
2025-12-11	10.4500	10.6000	10.4500	10.6000	-9.787%	2	445	-64.151%
2025-12-05	11.6000	11.7500	11.4000	11.7500	+4.911%	72	445	-67.660%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-27.036%	1	433	-66.071%
2025-10-30	15.3000	15.3500	15.2500	15.3500	+12.454%	67	433	-75.244%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+3.802%	67	395	-72.161%
2025-10-27	13.1500	13.1500	13.1500	13.1500	-0.379%	250	210	-71.103%
2025-10-17	13.0500	13.2000	13.0500	13.2000	-3.650%	5	210	-71.212%
2025-10-16	13.7000	13.7000	13.7000	13.7000	-0.146%	200	208	-72.263%
2025-10-10	13.6500	13.8400	13.4500	13.7200	+12.922%	8	368	-72.303%
2025-10-09	12.1500	12.1500	12.1500	12.1500	-13.214%	49	366	-68.724%
2025-10-06	14.0000	14.1500	13.9700	14.0000	+0.358%	6	362	-72.857%
2025-09-30	14.2000	14.2500	13.9000	13.9500	+30.986%	56	361	-72.760%
2025-09-11	10.6500	10.6500	10.6500	10.6500	-34.502%	4	338	-64.319%
2025-07-30	16.2600	16.2600	16.2600	16.2600	-4.633%	1	338	-76.630%
2025-07-10	17.0500	17.0500	17.0500	17.0500	-21.789%	2	338	-77.713%
2025-07-01	21.8000	21.8000	21.8000	21.8000	-4.595%	2	338	-82.569%
2025-06-26	22.9000	22.9000	22.8500	22.8500	+4.817%	6	338	-83.370%
2025-06-05	21.8000	21.8000	21.8000	21.8000	-28.921%	1	339	-82.569%
2025-04-15	30.6700	30.6700	30.6700	30.6700	-19.859%	1	339	-87.610%
2025-04-04	38.2700	38.2700	38.2700	38.2700	+16.748%	2	338	-90.071%
2025-04-03	32.7800	32.7800	32.7800	32.7800	+53.897%	10	338	-88.408%
2025-03-04	21.3000	21.3000	21.3000	21.3000	+11.811%	1	338	-82.160%
2025-03-03	19.0500	19.0500	19.0500	19.0500	+6.425%	1	337	-80.052%
2025-02-28	17.9000	17.9000	17.9000	17.9000	+1.705%	4	337	-78.771%
2025-02-27	17.9000	17.9000	17.6000	17.6000	+8.642%	4	337	-78.409%
2025-02-26	16.2000	16.2000	16.2000	16.2000	-5.263%	2	337	-76.543%
2025-02-25	17.1000	17.1000	17.1000	17.1000	-0.581%	2	339	-77.778%
2025-02-24	17.2000	17.2000	17.2000	17.2000	+23.297%	230	337	-77.907%
2025-02-19	13.9500	13.9500	13.9500	13.9500	-0.357%	5	107	-72.760%
2025-02-18	14.0000	14.0000	14.0000	14.0000	+4.322%	5	102	-72.857%
2025-02-05	13.4200	13.4200	13.4200	13.4200	+2.835%	3	102	-71.684%
2025-01-24	13.0500	13.0500	13.0500	13.0500	-14.706%	2	102	-70.881%
2025-01-23	15.3000	15.3000	15.3000	15.3000	-16.621%	1	102	-75.163%
2024-12-17	18.3600	18.5000	18.3500	18.3500	+6.686%	101	101	-79.292%
2024-11-25	17.2000	17.2000	17.2000	17.2000	-3.262%	1	20	-77.907%
2024-11-22	17.7800	17.7800	17.7800	17.7800	-5.426%	2	19	-78.628%
2024-11-18	18.6000	18.8100	18.3200	18.8000	-0.476%	5	18	-79.787%
2024-11-14	18.8900	18.8900	18.8900	18.8900	+1.341%	1	18	-79.884%
2024-11-12	18.6400	18.6400	18.6400	18.6400	-0.587%	1	17	-79.614%
2024-11-11	18.7500	18.7500	18.7500	18.7500	-1.316%	7	17	-79.733%
2024-11-08	19.4500	19.4500	19.0000	19.0000	-2.564%	4	10	-80.000%
2024-11-07	19.5000	19.5000	19.5000	19.5000	-15.033%	2	8	-80.513%
2024-10-28	22.9500	22.9500	22.9500	22.9500	-6.135%	1	6	-83.442%
2024-10-16	24.4500	24.4500	24.4500	24.4500	0.000%	5	5	-84.458%