Dark

UAL20260918P105
UAL Sep 18 2026 105.00 Put (UAL260918P00105000)
option OPRA

EOD

Sep 11, 2026

0.8200-61.860%(-1.3300)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.2600	1.2600	0.7000	0.8200	-61.860%	198	1,794	0.000%
2026-09-10	2.9100	2.9100	1.9300	2.1500	+10.256%	245	1,668	-61.860%
2026-09-09	2.3000	2.3000	1.8700	1.9500	+12.069%	40	1,652	-57.949%
2026-09-08	1.3300	1.7400	1.3300	1.7400	+77.551%	33	1,633	-52.874%
2026-09-04	1.5100	1.5100	0.9800	0.9800	-52.885%	85	1,620	-16.327%
2026-09-03	2.1200	2.5300	1.9500	2.0800	+0.971%	45	1,620	-60.577%
2026-09-02	3.0600	3.0600	1.7100	2.0600	-49.136%	95	1,598	-60.194%
2026-09-01	2.8100	4.0600	2.8100	4.0500	+68.750%	326	1,596	-79.753%
2026-08-31	2.5700	2.7000	2.4000	2.4000	+26.316%	18	1,692	-65.833%
2026-08-28	1.5000	1.9500	1.5000	1.9000	+25.828%	38	1,682	-56.842%
2026-08-27	1.3600	1.5100	1.2900	1.5100	+31.304%	83	1,668	-45.695%
2026-08-26	0.9400	1.2200	0.8400	1.1500	-7.258%	90	1,604	-28.696%
2026-08-25	1.4900	1.4900	1.1800	1.2400	-24.848%	689	1,603	-33.871%
2026-08-24	1.7000	1.8000	1.4700	1.6500	-14.063%	60	1,320	-50.303%
2026-08-21	1.8100	1.9600	1.8000	1.9200	-11.927%	121	1,299	-57.292%
2026-08-20	1.6700	2.3100	1.6700	2.1800	+63.910%	230	1,285	-62.385%
2026-08-19	1.0000	1.3300	1.0000	1.3300	+26.667%	31	1,096	-38.346%
2026-08-18	0.8900	1.0500	0.8900	1.0500	+69.355%	9	1,089	-21.905%
2026-08-17	0.6600	0.6600	0.5800	0.6200	+12.727%	44	1,081	+32.258%
2026-08-14	0.6300	0.6600	0.5500	0.5500	+7.843%	12	1,040	+49.091%
2026-08-13	0.5500	0.5500	0.5100	0.5100	-36.250%	3	1,029	+60.784%
2026-08-12	0.8300	0.8300	0.7900	0.8000	-3.614%	58	1,030	+2.500%
2026-08-11	0.9700	0.9700	0.8300	0.8300	-18.627%	3	982	-1.205%
2026-08-10	1.0500	1.0500	0.8600	1.0200	+20.000%	31	982	-19.608%
2026-08-07	0.9400	0.9400	0.8500	0.8500	+1.190%	2	954	-3.529%
2026-08-06	0.7700	0.8600	0.6900	0.8400	+16.667%	125	954	-2.381%
2026-08-05	0.9100	0.9100	0.7200	0.7200	-19.101%	12	897	+13.889%
2026-08-04	1.0200	1.0200	0.8500	0.8900	-29.365%	23	898	-7.865%
2026-08-03	1.7200	1.7200	1.2000	1.2600	-45.217%	170	910	-34.921%
2026-07-31	2.1200	2.4200	2.1200	2.3000	-0.433%	22	876	-64.348%
2026-07-30	2.5000	2.6800	2.1600	2.3100	-22.483%	33	882	-64.502%
2026-07-29	2.9600	2.9900	2.9600	2.9800	+29.565%	18	871	-72.483%
2026-07-28	2.8100	2.8100	2.2100	2.3000	-26.045%	24	885	-64.348%
2026-07-27	3.1400	3.2700	3.1100	3.1100	-7.164%	17	881	-73.633%
2026-07-24	3.8000	3.8000	3.0000	3.3500	-28.419%	34	888	-75.522%
2026-07-23	4.8700	4.9500	4.6800	4.6800	+21.558%	51	884	-82.479%
2026-07-22	3.8000	3.9000	3.8000	3.8500	+6.944%	12	899	-78.701%
2026-07-21	3.5800	3.6000	3.5500	3.6000	-10.000%	15	899	-77.222%
2026-07-20	3.9000	4.0000	3.9000	4.0000	-8.046%	11	899	-79.500%
2026-07-17	4.0500	4.3500	4.0500	4.3500	+16.310%	26	910	-81.149%
2026-07-16	4.2900	4.2900	3.6000	3.7400	+3.030%	17	930	-78.075%
2026-07-15	3.4800	3.8000	3.4000	3.6300	-2.156%	309	920	-77.410%
2026-07-14	3.9500	3.9500	3.7100	3.7100	-2.368%	13	766	-77.898%
2026-07-13	3.4500	3.8000	3.3500	3.8000	+46.154%	16	754	-78.421%
2026-07-09	2.6000	2.6000	2.6000	2.6000	-38.095%	1	762	-68.462%
2026-07-08	3.9000	4.2000	3.9000	4.2000	+45.833%	5	762	-80.476%
2026-07-07	2.8200	2.8800	2.7000	2.8800	+11.628%	58	761	-71.528%
2026-07-06	2.5800	2.5800	2.5800	2.5800	+21.127%	1	705	-68.217%
2026-07-02	2.1600	2.1600	2.0400	2.1300	+0.472%	42	744	-61.502%
2026-06-30	2.1800	2.3000	2.1200	2.1200	-7.018%	25	744	-61.321%
2026-06-29	2.3700	2.3700	2.2800	2.2800	-5.785%	300	744	-64.035%
2026-06-25	3.0000	3.0000	2.4200	2.4200	-29.855%	12	753	-66.116%
2026-06-24	3.4900	3.6000	3.4500	3.4500	-28.423%	7	764	-76.232%
2026-06-23	5.6700	5.6700	4.8200	4.8200	-11.560%	33	763	-82.988%
2026-06-22	5.4000	5.4500	5.3000	5.4500	-4.887%	14	738	-84.954%
2026-06-18	5.7000	5.7300	5.7000	5.7300	-2.551%	12	726	-85.689%
2026-06-17	5.6400	5.8800	5.6400	5.8800	+1.205%	3	726	-86.054%
2026-06-16	5.8100	5.8100	5.8100	5.8100	+8.598%	1	726	-85.886%
2026-06-15	5.7800	5.7800	5.1500	5.3500	-24.542%	13	718	-84.673%
2026-06-12	7.6500	7.6500	7.0900	7.0900	-24.735%	11	718	-88.434%
2026-06-11	10.0000	10.1500	9.4200	9.4200	-24.032%	199	718	-91.295%
2026-06-10	12.0500	12.5000	12.0000	12.4000	+10.714%	7	866	-93.387%
2026-06-09	9.4000	11.2000	9.4000	11.2000	+2.752%	2	869	-92.679%
2026-06-08	11.0000	11.0000	10.9000	10.9000	-2.417%	2	871	-92.477%
2026-06-05	10.8000	11.1700	10.8000	11.1700	-2.870%	9	870	-92.659%
2026-06-04	11.3100	11.5000	11.3000	11.5000	+1.770%	14	869	-92.870%
2026-06-03	10.8000	11.4500	10.7000	11.3000	+15.897%	202	868	-92.743%
2026-06-02	9.3500	9.8000	9.3000	9.7500	+12.069%	25	685	-91.590%
2026-06-01	9.7000	9.7000	8.7000	8.7000	+16.779%	28	673	-90.575%
2026-05-29	7.6600	7.6600	7.0500	7.4500	-10.241%	27	667	-88.993%
2026-05-28	8.2000	8.3000	8.2000	8.3000	-6.742%	13	651	-90.120%
2026-05-27	10.5000	10.5000	8.9000	8.9000	-21.029%	359	638	-90.787%
2026-05-26	12.0000	12.0000	11.2700	11.2700	-21.736%	20	404	-92.724%
2026-05-21	14.5500	14.7500	14.4000	14.4000	+1.053%	6	394	-94.306%
2026-05-08	14.2500	14.2500	14.2500	14.2500	+4.779%	1	394	-94.246%
2026-05-07	13.7500	13.7800	13.6000	13.6000	-10.526%	8	394	-93.971%
2026-05-06	15.2000	15.5000	15.2000	15.2000	-22.803%	56	391	-94.605%
2026-05-05	19.6900	19.6900	19.6900	19.6900	-7.341%	3	391	-95.835%
2026-04-29	21.3100	21.5500	21.2500	21.2500	+8.696%	8	394	-96.141%
2026-04-27	19.5500	19.5500	19.5500	19.5500	+3.275%	2	391	-95.806%
2026-04-24	19.6900	19.6900	18.9300	18.9300	-5.113%	6	389	-95.668%
2026-04-22	18.3600	19.9500	18.2100	19.9500	+23.913%	10	386	-95.890%
2026-04-21	16.1000	16.1000	16.1000	16.1000	+3.537%	1	382	-94.907%
2026-04-20	14.9000	15.5500	14.9000	15.5500	+1.967%	12	382	-94.727%
2026-04-17	13.3000	15.2500	13.2300	15.2500	-8.133%	7	384	-94.623%
2026-04-14	16.2500	16.6000	16.2500	16.6000	-7.003%	2	381	-95.060%
2026-04-13	17.8500	17.8500	17.8500	17.8500	+4.386%	1	379	-95.406%
2026-04-10	17.1000	17.1000	17.1000	17.1000	+1.786%	1	379	-95.205%
2026-04-09	18.1000	18.1000	16.8000	16.8000	-2.326%	10	378	-95.119%
2026-04-08	17.2000	17.2000	17.2000	17.2000	-16.302%	1	368	-95.233%
2026-04-06	20.5500	20.5500	20.5500	20.5500	-1.909%	3	368	-96.010%
2026-04-02	22.3500	22.3500	20.9500	20.9500	+10.554%	4	364	-96.086%
2026-04-01	18.9500	18.9500	18.9500	18.9500	-24.980%	7	364	-95.673%
2026-03-30	25.3600	25.3600	24.9100	25.2600	+27.899%	3	358	-96.754%
2026-03-26	19.7500	19.7500	19.7500	19.7500	-8.818%	1	358	-95.848%
2026-03-19	21.5000	21.6600	21.5000	21.6600	+5.813%	14	358	-96.214%
2026-03-18	20.2700	20.4700	20.2700	20.4700	-8.453%	2	365	-95.994%
2026-03-16	22.3600	22.3600	22.3600	22.3600	-10.309%	1	364	-96.333%
2026-03-13	24.7700	24.9300	24.7700	24.9300	+1.095%	2	365	-96.711%
2026-03-12	24.6600	24.6600	24.6600	24.6600	+1.356%	1	365	-96.675%
2026-03-09	24.3300	24.3300	24.3300	24.3300	+16.134%	2	365	-96.630%
2026-03-05	20.5500	21.1700	20.5500	20.9500	+25.600%	7	364	-96.086%
2026-03-04	15.7500	16.6800	15.7500	16.6800	+3.346%	2	358	-95.084%
2026-03-03	16.7000	16.7000	16.1400	16.1400	+0.248%	3	359	-94.919%
2026-03-02	16.3500	16.3500	16.1000	16.1000	+14.184%	12	358	-94.907%
2026-02-27	13.9500	14.1000	13.9000	14.1000	+15.669%	7	359	-94.184%
2026-02-25	12.1900	12.1900	12.1900	12.1900	+18.350%	2	358	-93.273%
2026-02-18	9.5000	10.4500	9.5000	10.3000	-8.036%	76	358	-92.039%
2026-02-17	11.3500	11.3500	11.2000	11.2000	-10.757%	3	411	-92.679%
2026-02-13	13.0000	13.0000	12.5500	12.5500	+19.524%	3	411	-93.466%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-0.474%	7	411	-92.190%
2026-02-11	10.2500	10.5500	10.2500	10.5500	+6.030%	3	418	-92.227%
2026-02-10	9.6500	9.9500	9.5500	9.9500	-5.238%	4	420	-91.759%
2026-02-09	10.5000	10.5000	10.5000	10.5000	+5.847%	1	421	-92.190%
2026-02-06	13.1000	13.1000	9.9200	9.9200	-9.818%	326	422	-91.734%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-3.084%	1	263	-92.545%
2026-02-03	10.7500	11.3500	10.7500	11.3500	-15.172%	3	262	-92.775%
2026-01-27	13.3000	13.3800	13.3000	13.3800	+7.040%	2	261	-93.871%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+10.717%	1	261	-93.440%
2026-01-16	11.2900	11.2900	11.2900	11.2900	-3.090%	4	257	-92.737%
2026-01-14	11.6500	11.6500	11.6500	11.6500	+3.097%	1	257	-92.961%
2026-01-13	10.4600	11.5000	10.4600	11.3000	+5.607%	58	257	-92.743%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+3.883%	1	256	-92.336%
2026-01-06	10.3000	10.3000	10.3000	10.3000	-9.251%	1	255	-92.039%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-6.584%	1	255	-92.775%
2025-12-19	12.1500	12.1500	12.1500	12.1500	-3.187%	2	255	-93.251%
2025-12-18	12.2000	12.6000	12.1500	12.5500	-14.334%	65	257	-93.466%
2025-12-15	14.6500	14.7000	14.6000	14.6500	-7.571%	139	230	-94.403%
2025-12-05	15.7000	15.8500	15.7000	15.8500	-30.176%	4	101	-94.826%
2025-11-19	22.7000	22.7000	22.6500	22.7000	+10.194%	6	101	-96.388%
2025-11-14	20.6000	20.6000	20.6000	20.6000	-4.408%	1	95	-96.019%
2025-10-31	20.9500	21.5500	20.9500	21.5500	+26.393%	11	95	-96.195%
2025-10-15	17.0500	17.0500	17.0500	17.0500	-15.594%	1	105	-95.191%
2025-10-03	20.3400	20.3400	20.1800	20.2000	-2.415%	4	104	-95.941%
2025-10-02	20.7000	20.8500	20.7000	20.7000	+2.222%	15	104	-96.039%
2025-10-01	20.2500	20.2500	20.2500	20.2500	-0.246%	1	90	-95.951%
2025-09-30	20.1500	20.3000	20.1500	20.3000	+11.846%	11	89	-95.961%
2025-09-25	18.1500	18.1500	18.1500	18.1500	+15.605%	15	80	-95.482%
2025-09-19	16.2900	16.2900	15.7000	15.7000	-0.821%	23	65	-94.777%
2025-09-18	15.8500	15.8500	15.7000	15.8300	-1.677%	28	62	-94.820%
2025-09-17	16.1000	16.1000	16.1000	16.1000	-4.451%	1	44	-94.907%
2025-09-16	16.8500	16.8500	16.8500	16.8500	+13.087%	1	43	-95.134%
2025-09-12	14.9000	14.9000	14.9000	14.9000	+3.114%	1	42	-94.497%
2025-09-11	14.7000	14.7000	14.4000	14.4500	-6.894%	21	41	-94.325%
2025-09-08	15.5200	15.5200	15.5200	15.5200	-10.237%	1	39	-94.716%
2025-08-25	17.5500	17.5500	17.2900	17.2900	-0.058%	9	38	-95.257%
2025-08-22	17.3000	17.3000	17.3000	17.3000	-5.205%	9	38	-95.260%
2025-08-15	18.2500	18.2500	18.2500	18.2500	-45.113%	2	29	-95.507%
2025-06-12	33.2500	33.2500	33.2500	33.2500	+7.085%	29	29	-97.534%
2025-06-05	30.8500	31.0500	30.8500	31.0500	0.000%	6	6	-97.359%