Dark

UAL20270115P95
UAL Jan 15 2027 95.00 Put (UAL270115P00095000)
option OPRA

EOD

Sep 8, 2026

5.00+3.093%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.0000	5.0000	5.0000	5.0000	+3.093%	4	1,169	0.000%
2026-09-04	4.9900	4.9900	4.8500	4.8500	-7.266%	4	1,163	+3.093%
2026-09-03	5.5500	5.5500	4.9500	5.2300	-18.281%	6	1,163	-4.398%
2026-09-01	6.1000	6.4000	6.1000	6.4000	+37.634%	4	1,161	-21.875%
2026-08-24	4.6500	4.6500	4.6500	4.6500	+50.000%	4	1,159	+7.527%
2026-08-13	3.1000	3.1000	3.1000	3.1000	-7.463%	3	1,159	+61.290%
2026-08-12	3.3500	3.3500	3.2500	3.3500	+1.515%	3	1,159	+49.254%
2026-08-11	3.6500	3.6500	3.3000	3.3000	-9.589%	5	1,160	+51.515%
2026-08-10	3.6500	3.6500	3.6500	3.6500	+7.353%	25	1,161	+36.986%
2026-08-07	3.4000	3.4000	3.4000	3.4000	-38.182%	1	1,156	+47.059%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-13.386%	1	1,156	-9.091%
2026-07-17	6.3500	6.3500	6.3500	6.3500	+11.404%	1	1,155	-21.260%
2026-07-15	5.7000	5.7000	5.7000	5.7000	+6.542%	1	1,156	-12.281%
2026-07-13	5.3500	5.3500	5.3500	5.3500	+7.000%	1	1,156	-6.542%
2026-07-10	4.9600	5.0000	4.9600	5.0000	0.000%	3	1,156	0.000%
2026-07-07	4.8000	5.0000	4.8000	5.0000	+19.048%	15	1,156	0.000%
2026-07-06	3.9700	4.2000	3.9700	4.2000	-3.448%	7	1,163	+19.048%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,164	+14.943%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-9.836%	10	1,164	+13.636%
2026-06-25	4.8800	4.8800	4.8800	4.8800	-7.925%	1	1,164	+2.459%
2026-06-24	5.3000	5.3000	5.3000	5.3000	-22.059%	2	1,164	-5.660%
2026-06-22	6.9000	6.9000	6.8000	6.8000	-6.849%	7	1,162	-26.471%
2026-06-17	7.3000	7.3000	7.2000	7.3000	+5.797%	9	1,157	-31.507%
2026-06-16	6.9000	6.9000	6.9000	6.9000	+1.471%	2	1,157	-27.536%
2026-06-15	6.8000	6.9500	6.5500	6.8000	-17.576%	28	1,156	-26.471%
2026-06-12	8.9900	9.0000	8.2000	8.2500	-17.500%	33	1,156	-39.394%
2026-06-11	11.6500	11.8500	10.0000	10.0000	-14.163%	136	1,156	-50.000%
2026-06-10	11.2500	11.6500	11.0500	11.6500	+9.906%	47	1,079	-57.082%
2026-06-08	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,058	-52.830%
2026-06-05	10.6500	10.6500	10.5500	10.5500	+0.476%	5	1,057	-52.607%
2026-06-03	10.5000	10.5000	10.5000	10.5000	+5.528%	1	1,055	-52.381%
2026-06-02	9.8000	9.9500	9.8000	9.9500	+2.577%	2	1,055	-49.749%
2026-06-01	9.6000	9.7000	9.6000	9.7000	+16.168%	2	1,054	-48.454%
2026-05-29	8.3500	8.3500	8.3500	8.3500	-11.170%	5	1,053	-40.120%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-30.525%	21	1,057	-46.809%
2026-05-21	13.6000	13.7900	13.5300	13.5300	-7.202%	4	1,036	-63.045%
2026-05-14	14.4600	14.6400	14.4600	14.5800	+9.624%	6	1,035	-65.706%
2026-05-08	13.3000	13.3000	13.3000	13.3000	-2.206%	1	1,040	-62.406%
2026-05-07	13.6000	13.6000	13.6000	13.6000	+1.949%	50	1,041	-63.235%
2026-05-06	13.3400	13.3400	13.3400	13.3400	-17.399%	50	1,041	-62.519%
2026-05-05	16.1500	16.1500	16.1500	16.1500	-7.450%	30	994	-69.040%
2026-05-04	17.4500	17.4500	17.4500	17.4500	+5.120%	4	976	-71.347%
2026-04-24	16.6000	16.6000	16.6000	16.6000	+32.271%	15	976	-69.880%
2026-04-17	11.8900	12.5500	11.8900	12.5500	-20.317%	27	961	-60.159%
2026-04-16	15.7500	15.7500	15.7500	15.7500	-1.563%	20	964	-68.254%
2026-04-15	15.3000	16.0000	15.3000	16.0000	+18.519%	11	964	-68.750%
2026-04-14	14.8500	14.8500	13.5000	13.5000	-14.826%	2	959	-62.963%
2026-04-13	15.8500	15.8500	15.8500	15.8500	-21.806%	8	971	-68.454%
2026-04-07	20.2700	20.2700	20.2700	20.2700	+6.797%	10	971	-75.333%
2026-04-06	18.9800	18.9800	18.9800	18.9800	+13.313%	10	961	-73.656%
2026-04-01	16.7500	16.7500	16.7500	16.7500	-11.141%	1	951	-70.149%
2026-03-31	20.9400	20.9400	18.8500	18.8500	-10.238%	37	951	-73.475%
2026-03-30	21.0000	21.0000	21.0000	21.0000	+18.913%	2	967	-76.190%
2026-03-26	17.6600	17.6600	17.6600	17.6600	-8.734%	1	965	-71.687%
2026-03-20	19.3500	19.3500	19.3500	19.3500	+6.906%	1	965	-74.160%
2026-03-17	18.1000	18.1000	18.1000	18.1000	-8.816%	28	965	-72.376%
2026-03-16	19.8500	19.8500	19.8500	19.8500	-6.808%	23	959	-74.811%
2026-03-13	21.3000	21.3000	21.3000	21.3000	+12.401%	18	959	-76.526%
2026-03-10	18.0500	18.9500	18.0500	18.9500	-11.573%	94	959	-73.615%
2026-03-09	21.4300	21.4300	21.4300	21.4300	+12.730%	7	954	-76.668%
2026-03-06	19.0100	19.0100	19.0100	19.0100	+7.219%	1	949	-73.698%
2026-03-05	17.7300	17.7300	17.7300	17.7300	+30.368%	5	949	-71.799%
2026-03-02	13.6000	13.6000	13.6000	13.6000	+48.959%	1	946	-63.235%
2026-02-10	9.0800	9.1500	9.0800	9.1300	-5.876%	12	946	-45.235%
2026-02-06	9.7000	9.7000	9.7000	9.7000	-8.749%	1	947	-48.454%
2026-02-02	10.6300	10.6300	10.6300	10.6300	-16.299%	1	946	-52.963%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+6.723%	102	947	-60.630%
2026-01-27	11.8500	11.9000	11.8500	11.9000	+9.677%	502	873	-57.983%
2026-01-14	10.5300	10.8500	10.4100	10.8500	+5.854%	106	390	-53.917%
2025-12-22	10.2500	10.2500	10.2500	10.2500	-3.027%	5	335	-51.220%
2025-12-17	10.6900	10.7000	10.5700	10.5700	-16.772%	33	330	-52.696%
2025-12-15	12.7000	12.7000	12.7000	12.7000	-5.224%	2	305	-60.630%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-2.190%	150	305	-62.687%
2025-12-05	13.7000	13.8000	13.7000	13.7000	-21.714%	33	367	-63.504%
2025-11-14	17.5000	17.5000	17.5000	17.5000	-1.685%	150	367	-71.429%
2025-10-30	17.8000	17.8000	17.7500	17.8000	+9.002%	31	217	-71.910%
2025-10-03	16.4800	16.4800	16.3300	16.3300	+6.732%	2	217	-69.382%
2025-09-25	15.3500	15.3500	15.3000	15.3000	+3.030%	2	217	-67.320%
2025-09-24	14.8000	14.8500	14.8000	14.8500	+13.793%	2	217	-66.330%
2025-09-18	13.0500	13.0600	13.0500	13.0500	-1.509%	37	219	-61.686%
2025-09-10	13.2500	13.2500	13.2500	13.2500	-8.177%	1	219	-62.264%
2025-08-26	14.4300	14.4300	14.4300	14.4300	-1.164%	1	219	-65.350%
2025-08-18	14.5300	14.6000	14.5300	14.6000	-7.006%	3	220	-65.753%
2025-08-13	15.7000	15.7000	15.7000	15.7000	-3.086%	1	217	-68.153%
2025-08-12	16.2000	16.2000	16.2000	16.2000	-15.183%	1	217	-69.136%
2025-07-30	19.1000	19.1000	19.1000	19.1000	-3.046%	1	217	-73.822%
2025-07-18	19.1800	19.7000	19.1800	19.7000	+6.199%	6	217	-74.619%
2025-07-17	18.5500	18.5500	18.5500	18.5500	-12.870%	1	217	-73.046%
2025-07-11	21.2600	21.2900	21.2600	21.2900	-15.683%	2	218	-76.515%
2025-07-01	25.2500	25.2500	25.2500	25.2500	-3.071%	1	216	-80.198%
2025-06-16	26.0500	26.0500	26.0500	26.0500	+4.618%	1	215	-80.806%
2025-06-04	24.9000	24.9000	24.9000	24.9000	-5.143%	3	219	-79.920%
2025-05-29	26.2500	26.2500	26.2500	26.2500	-5.063%	1	219	-80.952%
2025-05-08	27.6500	27.6500	27.6500	27.6500	-18.171%	1	220	-81.917%
2025-04-15	33.7900	33.7900	33.7900	33.7900	-7.577%	1	221	-85.203%
2025-04-03	36.4100	36.6000	36.3300	36.5600	+41.705%	18	222	-86.324%
2025-03-24	26.2000	26.2000	25.8000	25.8000	-9.155%	2	222	-80.620%
2025-03-21	28.8000	28.8000	28.4000	28.4000	+19.629%	12	224	-82.394%
2025-03-04	24.2000	24.7000	23.7400	23.7400	+19.899%	221	230	-78.939%
2025-02-25	19.8000	19.8000	19.8000	19.8000	+4.707%	5	12	-74.747%
2025-02-24	18.9100	18.9100	18.9100	18.9100	+19.911%	1	12	-73.559%
2025-01-22	15.7700	15.7700	15.7700	15.7700	-8.207%	1	12	-68.294%
2025-01-15	17.1800	17.1800	17.1800	17.1800	-15.990%	1	11	-70.896%
2025-01-02	20.5000	20.5000	20.4500	20.4500	-0.244%	8	10	-75.550%
2024-12-12	20.5000	20.5000	20.5000	20.5000	-0.485%	1	2	-75.610%
2024-11-19	20.5200	20.6000	20.5200	20.6000	0.000%	3	1	-75.728%