Dark

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

EOD

Jul 23, 2026

5.67+12.277%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6700	5.6700	5.6700	5.6700	+12.277%	1	979	0.000%
2026-07-17	5.0500	5.0500	5.0500	5.0500	+9.544%	1	980	+12.277%
2026-07-16	4.6500	4.6500	4.6100	4.6100	+8.216%	2	979	+22.993%
2026-07-13	4.2600	4.2600	4.2600	4.2600	+21.714%	2	981	+33.099%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-18.605%	100	979	+62.000%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+37.821%	200	879	+31.860%
2026-07-06	3.1200	3.1200	3.1200	3.1200	-17.678%	1	827	+81.731%
2026-06-25	3.9500	3.9500	3.7900	3.7900	-16.150%	3	828	+49.604%
2026-06-24	4.5200	4.5200	4.5200	4.5200	-17.064%	2	828	+25.442%
2026-06-23	5.5000	5.5000	5.4500	5.4500	+0.926%	2	828	+4.037%
2026-06-22	5.6000	5.6000	5.4000	5.4000	-3.571%	16	828	+5.000%
2026-06-18	5.6000	5.6000	5.6000	5.6000	+1.818%	1	835	+1.250%
2026-06-16	5.2500	5.5000	5.2500	5.5000	+0.365%	16	835	+3.091%
2026-06-15	5.6800	5.7000	5.2500	5.4800	-18.209%	31	850	+3.467%
2026-06-12	7.0500	7.0500	6.6800	6.7000	-14.650%	4	850	-15.373%
2026-06-11	9.4500	9.4500	7.8500	7.8500	-18.653%	2	850	-27.771%
2026-06-10	8.8300	9.6500	8.8300	9.6500	+28.667%	11	851	-41.244%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-13.793%	10	861	-24.400%
2026-06-08	9.4000	9.4000	8.6400	8.7000	0.000%	27	861	-34.828%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-5.946%	1	841	-34.828%
2026-06-04	9.0000	9.2500	9.0000	9.2500	+18.135%	7	841	-38.703%
2026-06-01	7.5700	7.8300	7.5700	7.8300	+16.866%	17	838	-27.586%
2026-05-29	6.9300	6.9300	6.7000	6.7000	-8.844%	3	837	-15.373%
2026-05-28	7.9000	7.9000	7.1500	7.3500	-4.545%	15	836	-22.857%
2026-05-27	7.8000	7.8000	7.7000	7.7000	-14.444%	27	836	-26.364%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-15.572%	11	843	-37.000%
2026-05-22	10.9500	10.9500	10.6600	10.6600	-1.296%	52	833	-46.811%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-5.263%	1	848	-47.500%
2026-05-20	11.7500	11.7500	11.4000	11.4000	-9.881%	15	848	-50.263%
2026-05-18	12.6500	12.6500	12.6500	12.6500	-1.786%	3	857	-55.178%
2026-05-15	12.8500	12.8800	12.8500	12.8800	+5.574%	21	857	-55.978%
2026-05-14	11.3500	12.3000	11.3500	12.2000	+1.667%	95	835	-53.525%
2026-05-11	11.9000	12.0000	11.9000	12.0000	+6.195%	51	826	-52.750%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-0.877%	1	776	-49.823%
2026-05-06	11.8600	12.0000	11.4000	11.4000	-21.379%	8	777	-50.263%
2026-05-05	14.2000	14.5000	14.2000	14.5000	-0.753%	3	779	-60.897%
2026-05-04	13.7500	14.6100	13.7000	14.6100	-0.273%	4	779	-61.191%
2026-04-28	14.9000	14.9000	14.6500	14.6500	+3.534%	42	781	-61.297%
2026-04-27	14.1000	14.1500	14.1000	14.1500	+0.999%	2	793	-59.929%
2026-04-24	14.1000	14.1000	14.0100	14.0100	-4.369%	43	791	-59.529%
2026-04-22	13.0000	14.6500	13.0000	14.6500	+42.927%	5	788	-61.297%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-22.642%	1	785	-44.683%
2026-04-15	13.1500	13.2500	13.1500	13.2500	-4.676%	7	784	-57.208%
2026-04-09	14.1500	14.4500	13.9000	13.9000	+5.303%	16	779	-59.209%
2026-04-08	13.1000	13.3400	13.1000	13.2000	-24.571%	8	779	-57.045%
2026-04-07	17.7000	17.7000	17.0000	17.5000	+10.759%	5	772	-67.600%
2026-04-06	16.0000	16.0000	15.8000	15.8000	+0.317%	3	770	-64.114%
2026-04-02	16.0600	16.0600	15.5000	15.7500	+6.419%	7	762	-64.000%
2026-04-01	14.8000	14.8000	14.8000	14.8000	-19.957%	13	762	-61.689%
2026-03-30	18.3200	18.4900	18.3200	18.4900	+22.046%	8	749	-69.335%
2026-03-26	15.0500	15.1500	15.0500	15.1500	-12.123%	48	749	-62.574%
2026-03-20	16.9000	17.2400	16.9000	17.2400	+11.226%	2	726	-67.111%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-15.989%	1	725	-63.419%
2026-03-13	18.4000	18.7500	18.4000	18.4500	+7.143%	9	725	-69.268%
2026-03-11	17.2200	17.2200	17.2200	17.2200	+10.455%	1	725	-67.073%
2026-03-10	15.5900	15.5900	15.5900	15.5900	-10.144%	2	725	-63.631%
2026-03-09	18.3000	18.3000	17.3500	17.3500	+7.764%	12	724	-67.320%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+2.875%	1	724	-64.783%
2026-03-05	13.5000	15.6500	13.5000	15.6500	+25.200%	151	723	-63.770%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-5.660%	10	573	-54.640%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+12.670%	2	563	-57.208%
2026-03-02	11.7600	11.7600	11.7600	11.7600	+31.397%	5	561	-51.786%
2026-02-24	9.1500	9.1500	8.9500	8.9500	+19.333%	5	561	-36.648%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-13.793%	2	566	-24.400%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-10.769%	1	567	-34.828%
2026-02-12	9.7500	9.7500	9.7500	9.7500	+32.114%	1	567	-41.846%
2026-02-10	7.3800	7.3800	7.3800	7.3800	-5.987%	2	566	-23.171%
2026-02-06	7.8500	7.8500	7.8500	7.8500	-8.721%	1	568	-27.771%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+1.775%	100	567	-34.070%
2026-02-03	8.4500	8.4500	8.4500	8.4500	-16.749%	2	467	-32.899%
2026-01-30	10.1500	10.1500	10.1500	10.1500	+12.778%	2	466	-44.138%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-3.949%	1	464	-37.000%
2026-01-20	9.0800	9.3700	9.0800	9.3700	+13.990%	7	464	-39.488%
2026-01-16	8.5000	8.5000	8.2200	8.2200	-1.321%	8	468	-31.022%
2026-01-15	8.3300	8.3300	8.3300	8.3300	-6.404%	1	468	-31.933%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+8.669%	1	468	-36.292%
2026-01-12	8.1900	8.1900	8.1900	8.1900	-6.400%	1	468	-30.769%
2026-01-02	8.8100	8.8100	8.7500	8.7500	+5.804%	16	467	-35.200%
2025-12-30	8.7000	8.7000	8.2700	8.2700	-6.764%	8	453	-31.439%
2025-12-29	8.8700	8.8700	8.8700	8.8700	-2.313%	10	446	-36.077%
2025-12-17	9.0800	9.0800	9.0800	9.0800	-14.340%	1	446	-37.555%
2025-12-11	10.4500	10.6000	10.4500	10.6000	-9.787%	2	445	-46.509%
2025-12-05	11.6000	11.7500	11.4000	11.7500	+4.911%	72	445	-51.745%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-27.036%	1	433	-49.375%
2025-10-30	15.3000	15.3500	15.2500	15.3500	+12.454%	67	433	-63.062%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+3.802%	67	395	-58.462%
2025-10-27	13.1500	13.1500	13.1500	13.1500	-0.379%	250	210	-56.882%
2025-10-17	13.0500	13.2000	13.0500	13.2000	-3.650%	5	210	-57.045%
2025-10-16	13.7000	13.7000	13.7000	13.7000	-0.146%	200	208	-58.613%
2025-10-10	13.6500	13.8400	13.4500	13.7200	+12.922%	8	368	-58.673%
2025-10-09	12.1500	12.1500	12.1500	12.1500	-13.214%	49	366	-53.333%
2025-10-06	14.0000	14.1500	13.9700	14.0000	+0.358%	6	362	-59.500%
2025-09-30	14.2000	14.2500	13.9000	13.9500	+30.986%	56	361	-59.355%
2025-09-11	10.6500	10.6500	10.6500	10.6500	-34.502%	4	338	-46.761%
2025-07-30	16.2600	16.2600	16.2600	16.2600	-4.633%	1	338	-65.129%
2025-07-10	17.0500	17.0500	17.0500	17.0500	-21.789%	2	338	-66.745%
2025-07-01	21.8000	21.8000	21.8000	21.8000	-4.595%	2	338	-73.991%
2025-06-26	22.9000	22.9000	22.8500	22.8500	+4.817%	6	338	-75.186%
2025-06-05	21.8000	21.8000	21.8000	21.8000	-28.921%	1	339	-73.991%
2025-04-15	30.6700	30.6700	30.6700	30.6700	-19.859%	1	339	-81.513%
2025-04-04	38.2700	38.2700	38.2700	38.2700	+16.748%	2	338	-85.184%
2025-04-03	32.7800	32.7800	32.7800	32.7800	+53.897%	10	338	-82.703%
2025-03-04	21.3000	21.3000	21.3000	21.3000	+11.811%	1	338	-73.380%
2025-03-03	19.0500	19.0500	19.0500	19.0500	+6.425%	1	337	-70.236%
2025-02-28	17.9000	17.9000	17.9000	17.9000	+1.705%	4	337	-68.324%
2025-02-27	17.9000	17.9000	17.6000	17.6000	+8.642%	4	337	-67.784%
2025-02-26	16.2000	16.2000	16.2000	16.2000	-5.263%	2	337	-65.000%
2025-02-25	17.1000	17.1000	17.1000	17.1000	-0.581%	2	339	-66.842%
2025-02-24	17.2000	17.2000	17.2000	17.2000	+23.297%	230	337	-67.035%
2025-02-19	13.9500	13.9500	13.9500	13.9500	-0.357%	5	107	-59.355%
2025-02-18	14.0000	14.0000	14.0000	14.0000	+4.322%	5	102	-59.500%
2025-02-05	13.4200	13.4200	13.4200	13.4200	+2.835%	3	102	-57.750%
2025-01-24	13.0500	13.0500	13.0500	13.0500	-14.706%	2	102	-56.552%
2025-01-23	15.3000	15.3000	15.3000	15.3000	-16.621%	1	102	-62.941%
2024-12-17	18.3600	18.5000	18.3500	18.3500	+6.686%	101	101	-69.101%
2024-11-25	17.2000	17.2000	17.2000	17.2000	-3.262%	1	20	-67.035%
2024-11-22	17.7800	17.7800	17.7800	17.7800	-5.426%	2	19	-68.110%
2024-11-18	18.6000	18.8100	18.3200	18.8000	-0.476%	5	18	-69.840%
2024-11-14	18.8900	18.8900	18.8900	18.8900	+1.341%	1	18	-69.984%
2024-11-12	18.6400	18.6400	18.6400	18.6400	-0.587%	1	17	-69.582%
2024-11-11	18.7500	18.7500	18.7500	18.7500	-1.316%	7	17	-69.760%
2024-11-08	19.4500	19.4500	19.0000	19.0000	-2.564%	4	10	-70.158%
2024-11-07	19.5000	19.5000	19.5000	19.5000	-15.033%	2	8	-70.923%
2024-10-28	22.9500	22.9500	22.9500	22.9500	-6.135%	1	6	-75.294%
2024-10-16	24.4500	24.4500	24.4500	24.4500	0.000%	5	5	-76.810%