Dark

UAL20260918P100
UAL Sep 18 2026 100.00 Put (UAL260918P00100000)
option OPRA

EOD

Sep 11, 2026

0.2400-67.123%(-0.4900)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3200	0.3200	0.1400	0.2400	-67.123%	251	5,794	0.000%
2026-09-10	1.0200	1.1000	0.6500	0.7300	+23.729%	137	5,888	-67.123%
2026-09-09	0.8600	0.8600	0.5400	0.5900	-1.667%	105	5,824	-59.322%
2026-09-08	0.5000	0.6500	0.3700	0.6000	+62.162%	148	5,726	-60.000%
2026-09-04	0.5900	0.5900	0.3700	0.3700	-53.165%	150	5,842	-35.135%
2026-09-03	0.7200	1.0300	0.7000	0.7900	-29.464%	190	5,842	-69.620%
2026-09-02	1.1600	1.2400	0.6800	1.1200	-33.333%	277	5,687	-78.571%
2026-09-01	1.3200	1.9100	1.1200	1.6800	+64.706%	161	5,679	-85.714%
2026-08-31	1.0900	3.1600	0.9800	1.0200	+37.838%	776	5,585	-76.471%
2026-08-28	0.5800	0.8500	0.5800	0.7400	+23.333%	2,730	4,987	-67.568%
2026-08-27	0.6600	0.6800	0.6000	0.6000	+17.647%	25	2,803	-60.000%
2026-08-26	0.3800	0.5100	0.3800	0.5100	-17.742%	9	2,778	-52.941%
2026-08-25	0.5500	0.6800	0.5000	0.6200	-18.421%	46	2,775	-61.290%
2026-08-24	0.6700	0.8200	0.6700	0.7600	-8.434%	75	2,805	-68.421%
2026-08-21	0.9000	0.9200	0.8300	0.8300	-23.148%	24	2,796	-71.084%
2026-08-20	0.5900	1.1900	0.5900	1.0800	+80.000%	57	2,795	-77.778%
2026-08-19	0.5000	0.6000	0.5000	0.6000	+20.000%	838	2,781	-60.000%
2026-08-18	0.4300	0.5000	0.3800	0.5000	+42.857%	228	2,157	-52.000%
2026-08-17	0.3000	0.3500	0.3000	0.3500	+16.667%	6	2,153	-31.429%
2026-08-14	0.3100	0.3200	0.3000	0.3000	+3.448%	53	2,156	-20.000%
2026-08-13	0.3000	0.3200	0.2900	0.2900	-19.444%	8	2,139	-17.241%
2026-08-12	0.3900	0.4200	0.3600	0.3600	-21.739%	16	2,143	-33.333%
2026-08-11	0.5000	0.5000	0.4500	0.4600	-23.333%	31	2,150	-47.826%
2026-08-10	0.4700	0.6000	0.4500	0.6000	+39.535%	55	2,142	-60.000%
2026-08-07	0.4300	0.5200	0.3300	0.4300	0.000%	17	2,153	-44.186%
2026-08-06	0.4300	0.4300	0.3900	0.4300	+30.303%	52	2,166	-44.186%
2026-08-05	0.3600	0.3600	0.3300	0.3300	-36.538%	7	2,155	-27.273%
2026-08-04	0.6400	0.6400	0.5200	0.5200	-30.667%	27	2,157	-53.846%
2026-08-03	1.2100	1.2100	0.7500	0.7500	-50.000%	705	2,148	-68.000%
2026-07-31	1.5400	1.5500	1.4700	1.5000	-3.846%	6	1,747	-84.000%
2026-07-30	1.7200	1.7700	1.5600	1.5600	-15.676%	30	1,748	-84.615%
2026-07-29	1.8300	1.8500	1.8300	1.8500	+24.161%	2	1,751	-87.027%
2026-07-28	1.8900	1.8900	1.4800	1.4900	-27.317%	28	1,749	-83.893%
2026-07-27	1.5500	2.1700	1.5500	2.0500	-14.583%	26	1,768	-88.293%
2026-07-24	2.3500	2.5200	2.3500	2.4000	-21.824%	34	1,790	-90.000%
2026-07-23	3.2700	3.4000	3.0700	3.0700	+19.922%	29	1,766	-92.182%
2026-07-22	2.6000	2.6000	2.3900	2.5600	+6.667%	20	1,768	-90.625%
2026-07-21	2.5200	2.5200	2.3600	2.4000	-11.111%	68	1,768	-90.000%
2026-07-20	2.5700	2.7000	2.5700	2.7000	-5.923%	12	1,741	-91.111%
2026-07-17	3.2000	3.2000	2.8100	2.8700	+17.143%	73	1,741	-91.638%
2026-07-16	2.9900	2.9900	2.3400	2.4500	-1.606%	29	1,724	-90.204%
2026-07-15	2.4500	2.6200	2.3700	2.4900	-6.391%	32	1,726	-90.361%
2026-07-14	2.3800	2.6800	2.3800	2.6600	-1.481%	7	1,724	-90.977%
2026-07-13	2.4300	2.7000	2.4300	2.7000	+29.808%	2	1,720	-91.111%
2026-07-10	2.0800	2.0800	2.0800	2.0800	+2.463%	2	1,720	-88.462%
2026-07-09	2.0300	2.0300	2.0300	2.0300	-5.140%	11	1,720	-88.177%
2026-07-08	2.5000	3.0000	2.1400	2.1400	+1.905%	154	1,717	-88.785%
2026-07-07	2.0500	2.1000	1.8900	2.1000	+23.529%	531	1,713	-88.571%
2026-07-06	1.3000	1.7800	1.3000	1.7000	+8.280%	108	1,769	-85.882%
2026-07-02	1.5100	1.5800	1.5100	1.5700	-9.770%	35	1,845	-84.713%
2026-07-01	1.7100	1.7400	1.7100	1.7400	+5.455%	30	1,845	-86.207%
2026-06-30	1.4700	1.6500	1.4700	1.6500	-4.070%	3	1,842	-85.455%
2026-06-29	1.7700	1.7700	1.7200	1.7200	+2.381%	2	1,843	-86.047%
2026-06-26	1.6900	1.6900	1.6800	1.6800	-19.231%	137	1,842	-85.714%
2026-06-25	2.3200	2.3200	1.7600	2.0800	-20.611%	496	1,841	-88.462%
2026-06-24	2.6500	2.7500	2.4200	2.6200	-28.219%	146	1,905	-90.840%
2026-06-23	3.8000	3.8000	3.5500	3.6500	-7.595%	64	1,958	-93.425%
2026-06-22	4.0500	4.0500	3.9500	3.9500	-10.835%	7	1,962	-93.924%
2026-06-18	3.9500	4.4300	3.9500	4.4300	+2.074%	455	2,134	-94.582%
2026-06-16	4.1000	4.3400	4.0000	4.3400	+7.160%	108	2,134	-94.470%
2026-06-15	4.0000	4.4000	3.8000	4.0500	-27.679%	38	2,040	-94.074%
2026-06-12	6.4500	6.6000	5.5000	5.6000	-19.424%	265	2,040	-95.714%
2026-06-11	9.2500	9.4000	6.9500	6.9500	-29.727%	209	2,040	-96.547%
2026-06-10	9.2000	9.8900	9.2000	9.8900	+33.649%	6	1,878	-97.573%
2026-06-09	8.0500	8.8900	7.3100	7.4000	-13.450%	34	1,876	-96.757%
2026-06-05	8.9000	8.9000	8.5000	8.5500	-6.557%	6	1,852	-97.193%
2026-06-04	9.1500	9.1500	8.9000	9.1500	+2.235%	29	1,846	-97.377%
2026-06-03	8.2400	8.9500	8.1500	8.9500	+18.543%	51	1,820	-97.318%
2026-06-02	7.3000	7.7500	7.3000	7.5500	+8.633%	29	1,786	-96.821%
2026-06-01	7.2500	7.5500	6.9500	6.9500	+22.792%	58	1,762	-96.547%
2026-05-29	5.0600	5.6600	5.0600	5.6600	-7.213%	3	1,732	-95.760%
2026-05-28	6.6000	6.6000	6.1000	6.1000	-16.094%	91	1,731	-96.066%
2026-05-27	6.9500	7.3000	6.9500	7.2700	-20.110%	335	1,731	-96.699%
2026-05-26	9.0000	9.1000	9.0000	9.1000	-19.111%	80	1,455	-97.363%
2026-05-22	11.4500	11.5000	11.2000	11.2500	-5.063%	10	1,405	-97.867%
2026-05-21	13.0000	13.0000	11.8500	11.8500	-5.578%	2	1,404	-97.975%
2026-05-20	14.0000	14.0000	12.5500	12.5500	-23.939%	18	1,404	-98.088%
2026-05-19	15.9500	16.5000	15.9500	16.5000	+10.000%	6	1,404	-98.545%
2026-05-18	14.2500	15.1000	14.2500	15.0000	+11.524%	11	1,404	-98.400%
2026-05-14	13.4500	13.4500	13.4500	13.4500	-3.584%	1	1,404	-98.216%
2026-05-13	13.5500	13.9500	13.5500	13.9500	+0.722%	43	1,404	-98.280%
2026-05-12	13.8500	13.8500	13.8500	13.8500	+7.615%	1	1,404	-98.267%
2026-05-11	12.8000	12.9500	12.8000	12.8700	+5.492%	30	1,404	-98.135%
2026-05-08	11.3500	12.2000	11.3500	12.2000	+14.770%	148	1,360	-98.033%
2026-05-07	11.1500	11.1500	10.6300	10.6300	-12.869%	133	1,238	-97.742%
2026-05-06	12.9600	12.9600	12.1500	12.2000	-23.607%	21	1,150	-98.033%
2026-05-04	15.9700	15.9700	15.9700	15.9700	+4.721%	5	1,146	-98.497%
2026-05-01	15.2500	15.3000	15.2500	15.2500	-14.804%	19	1,137	-98.426%
2026-04-29	17.5000	18.0000	17.5000	17.9000	+5.605%	21	1,137	-98.659%
2026-04-28	16.9500	16.9500	16.9500	16.9500	+5.607%	2	1,141	-98.584%
2026-04-27	16.0500	16.0500	16.0500	16.0500	-2.963%	1	1,143	-98.505%
2026-04-24	16.1200	16.5400	16.1200	16.5400	+2.733%	11	1,153	-98.549%
2026-04-23	15.6500	16.1000	15.6500	16.1000	-4.621%	14	1,159	-98.509%
2026-04-22	15.2500	16.8800	15.2500	16.8800	+30.347%	16	1,152	-98.578%
2026-04-21	12.4000	12.9500	12.4000	12.9500	+3.187%	7	1,145	-98.147%
2026-04-20	12.3100	12.5500	12.3100	12.5500	+5.021%	6	1,145	-98.088%
2026-04-17	11.0000	12.2000	10.6400	11.9500	-20.333%	15	1,139	-97.992%
2026-04-16	14.9500	15.0000	14.9500	15.0000	+0.334%	501	1,138	-98.400%
2026-04-15	15.5200	15.5200	14.9500	14.9500	+7.554%	7	671	-98.395%
2026-04-14	13.4500	13.9000	13.4500	13.9000	-6.711%	158	669	-98.273%
2026-04-13	15.7500	15.7500	14.8500	14.9000	+4.561%	6	741	-98.389%
2026-04-10	14.4000	14.4000	14.2500	14.2500	+1.786%	2	738	-98.316%
2026-04-09	15.5000	15.5000	14.0000	14.0000	-8.317%	34	736	-98.286%
2026-04-08	13.7500	15.4000	13.7500	15.2700	-17.459%	46	766	-98.428%
2026-04-07	20.0000	20.0000	18.5000	18.5000	+1.537%	65	725	-98.703%
2026-04-06	17.0000	18.3500	17.0000	18.2200	-1.514%	74	705	-98.683%
2026-04-02	19.0000	19.0000	18.2000	18.5000	+16.352%	27	696	-98.703%
2026-04-01	15.9500	16.1000	15.9000	15.9000	-11.667%	43	696	-98.491%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-16.279%	50	653	-98.667%
2026-03-30	21.5000	21.5000	21.5000	21.5000	+7.500%	20	696	-98.884%
2026-03-27	20.0000	20.0000	20.0000	20.0000	+13.636%	5	676	-98.800%
2026-03-26	18.0000	18.0000	17.5500	17.6000	+1.734%	46	681	-98.636%
2026-03-25	16.6000	17.3000	16.5500	17.3000	+1.170%	34	635	-98.613%
2026-03-23	16.5000	17.2500	16.5000	17.1000	-9.572%	5	656	-98.596%
2026-03-16	19.4300	19.7300	18.8500	18.9100	-10.591%	200	652	-98.731%
2026-03-12	21.0500	21.1500	21.0500	21.1500	+8.350%	100	607	-98.865%
2026-03-11	20.0000	20.0000	19.5200	19.5200	+14.824%	15	607	-98.770%
2026-03-10	19.0000	19.0000	17.0000	17.0000	-10.053%	10	610	-98.588%
2026-03-06	19.0500	19.0500	18.6500	18.9000	+5.000%	7	616	-98.730%
2026-03-05	17.4800	18.0000	17.4800	18.0000	+25.523%	13	612	-98.667%
2026-03-04	14.3400	14.3400	14.3400	14.3400	+2.796%	10	612	-98.326%
2026-03-03	15.2300	15.2300	13.8500	13.9500	+4.887%	35	614	-98.280%
2026-03-02	13.4800	13.8900	13.3000	13.3000	+22.018%	49	615	-98.195%
2026-02-27	10.7000	10.9000	10.7000	10.9000	+23.443%	11	603	-97.798%
2026-02-26	9.1000	9.1000	8.8300	8.8300	-22.882%	155	603	-97.282%
2026-02-23	11.4500	11.4500	11.4500	11.4500	+11.707%	1	603	-97.904%
2026-02-19	9.4000	10.2500	9.3000	10.2500	+18.497%	4	604	-97.659%
2026-02-18	8.8500	8.8500	7.9200	8.6500	-6.486%	42	604	-97.225%
2026-02-17	9.2500	9.2500	9.2500	9.2500	-10.628%	1	601	-97.405%
2026-02-13	10.3500	10.3500	10.3500	10.3500	+21.765%	1	599	-97.681%
2026-02-12	8.5000	8.5000	8.5000	8.5000	-1.163%	1	599	-97.176%
2026-02-11	8.1500	8.6000	8.1500	8.6000	+2.381%	2	600	-97.209%
2026-02-09	8.4000	8.4000	8.4000	8.4000	-3.448%	10	601	-97.143%
2026-02-06	9.6500	9.6500	8.7000	8.7000	-17.536%	3	591	-97.241%
2026-02-04	8.9500	10.6500	8.9500	10.5500	+16.062%	37	588	-97.725%
2026-02-03	9.0000	9.0900	8.7500	9.0900	-20.888%	7	551	-97.360%
2026-01-29	11.4900	11.4900	11.4900	11.4900	+12.647%	1	544	-97.911%
2026-01-27	10.2000	10.3000	10.2000	10.2000	+0.493%	48	545	-97.647%
2026-01-26	10.2000	10.3000	10.1500	10.1500	+2.010%	15	554	-97.635%
2026-01-23	9.9500	9.9500	9.9500	9.9500	-6.132%	3	552	-97.588%
2026-01-21	10.6000	10.6000	10.6000	10.6000	-3.636%	1	555	-97.736%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+16.402%	2	555	-97.818%
2026-01-16	9.4500	9.4500	9.4500	9.4500	+8.372%	3	554	-97.460%
2026-01-12	8.8700	8.8700	8.7200	8.7200	-2.022%	2	554	-97.248%
2026-01-08	8.6000	8.9000	8.6000	8.9000	-9.645%	3	553	-97.303%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+0.305%	4	551	-97.563%
2025-12-29	9.8200	9.8200	9.8200	9.8200	+6.739%	1	551	-97.556%
2025-12-22	9.2200	9.2200	9.2000	9.2000	-10.680%	2	551	-97.391%
2025-12-18	10.2000	10.3000	10.0700	10.3000	-7.954%	223	550	-97.670%
2025-12-16	11.1900	11.1900	11.1900	11.1900	-7.901%	1	372	-97.855%
2025-12-15	12.2500	12.2500	12.1500	12.1500	-0.246%	21	371	-98.025%
2025-12-12	12.1500	12.2500	12.0000	12.1800	-7.727%	310	359	-98.030%
2025-12-05	13.2500	13.2500	13.2000	13.2000	-8.966%	2	158	-98.182%
2025-12-02	14.5000	14.5000	14.5000	14.5000	-8.517%	1	159	-98.345%
2025-11-25	16.0500	16.0500	15.8500	15.8500	-18.926%	55	159	-98.486%
2025-11-19	19.5500	19.5500	19.5500	19.5500	+18.845%	1	104	-98.772%
2025-11-13	16.4500	16.4500	16.4500	16.4500	-0.303%	1	104	-98.541%
2025-11-12	16.5000	16.5000	16.5000	16.5000	-4.348%	1	103	-98.545%
2025-11-10	17.2500	17.2500	17.2500	17.2500	-1.429%	34	104	-98.609%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-3.581%	5	86	-98.629%
2025-10-31	17.9500	18.1500	17.9500	18.1500	+9.337%	5	86	-98.678%
2025-10-16	17.0000	17.0000	16.6000	16.6000	+2.280%	3	91	-98.554%
2025-10-14	16.2300	16.2300	16.2300	16.2300	+7.841%	1	93	-98.521%
2025-10-09	14.9500	15.0500	14.9500	15.0500	-7.385%	20	93	-98.405%
2025-10-08	16.1000	16.3000	16.1000	16.2500	-2.985%	20	82	-98.523%
2025-10-07	16.9000	16.9000	16.7500	16.7500	-3.235%	3	62	-98.567%
2025-10-03	17.3800	17.3800	17.2000	17.3100	-3.296%	4	62	-98.614%
2025-10-02	17.8000	17.9000	17.8000	17.9000	+2.579%	5	61	-98.659%
2025-09-30	17.4500	17.4500	17.4500	17.4500	+6.402%	1	56	-98.625%
2025-09-29	16.4000	16.4000	16.4000	16.4000	+2.500%	1	55	-98.537%
2025-09-26	16.2500	16.2500	15.9500	16.0000	+17.734%	26	54	-98.500%
2025-09-18	13.5900	13.5900	13.5900	13.5900	-3.480%	1	32	-98.234%
2025-09-09	14.0800	14.0800	14.0800	14.0800	+2.774%	1	32	-98.295%
2025-09-04	13.7000	13.7000	13.7000	13.7000	+0.809%	5	32	-98.248%
2025-09-03	13.8000	13.8000	13.5900	13.5900	-3.617%	3	27	-98.234%
2025-08-28	13.9700	14.1000	13.8000	14.1000	-0.774%	30	24	-98.298%
2025-08-27	14.2100	14.2100	14.2100	14.2100	-16.017%	1	12	-98.311%
2025-08-21	16.9200	16.9200	16.9200	16.9200	+1.622%	1	11	-98.582%
2025-08-20	16.6500	16.6500	16.6500	16.6500	+11.371%	1	10	-98.559%
2025-08-19	14.8500	14.9500	14.8500	14.9500	-1.320%	10	10	-98.395%
2025-08-18	15.1500	15.1500	15.1500	15.1500	-26.456%	1	5	-98.416%
2025-07-31	20.6000	20.6000	20.6000	20.6000	+3.778%	1	5	-98.835%
2025-07-24	19.6000	19.8500	19.6000	19.8500	-35.131%	4	4	-98.791%
2025-06-17	30.6000	30.6000	30.6000	30.6000	0.000%	1	1	-99.216%