Dark

UAL20260918P110
UAL Sep 18 2026 110.00 Put (UAL260918P00110000)
option OPRA

EOD

Sep 11, 2026

2.75-42.708%(-2.05)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.5000	3.5000	2.4000	2.7500	-42.708%	702	3,056	0.000%
2026-09-10	5.5400	5.6500	4.0700	4.8000	+9.589%	47	3,183	-42.708%
2026-09-09	4.4700	4.7500	4.3800	4.3800	+20.000%	67	3,193	-37.215%
2026-09-08	3.0000	3.7000	3.0000	3.6500	+33.212%	27	3,157	-24.658%
2026-09-04	3.2500	3.3500	2.7400	2.7400	-34.606%	305	3,076	+0.365%
2026-09-03	4.7700	4.7700	4.1500	4.1900	-3.678%	6	3,076	-34.368%
2026-09-02	5.4300	5.6300	3.9500	4.3500	-38.904%	48	3,076	-36.782%
2026-09-01	5.4800	7.1200	5.4800	7.1200	+51.489%	31	3,087	-61.376%
2026-08-31	4.7500	5.1900	4.7000	4.7000	+27.717%	83	3,087	-41.489%
2026-08-28	2.8000	4.0000	2.8000	3.6800	+15.000%	61	3,114	-25.272%
2026-08-27	2.6600	3.2000	2.6500	3.2000	+26.984%	47	3,113	-14.063%
2026-08-26	1.7200	2.5200	1.7200	2.5200	+5.882%	109	3,099	+9.127%
2026-08-25	2.1800	2.9000	2.1800	2.3800	-23.226%	48	3,067	+15.546%
2026-08-24	3.1200	3.4100	3.1000	3.1000	-8.012%	26	3,050	-11.290%
2026-08-21	3.4600	3.7000	3.3500	3.3700	-20.142%	333	3,036	-18.398%
2026-08-20	3.4000	4.3000	3.4000	4.2200	+64.844%	502	2,752	-34.834%
2026-08-19	1.8700	2.5600	1.8700	2.5600	+25.490%	72	2,715	+7.422%
2026-08-18	1.9500	2.0500	1.7000	2.0400	+31.613%	78	2,669	+34.804%
2026-08-17	1.2000	1.5500	1.0300	1.5500	+34.783%	45	2,599	+77.419%
2026-08-14	1.3100	1.3100	1.0500	1.1500	+3.604%	83	2,578	+139.130%
2026-08-13	1.0500	1.1100	1.0500	1.1100	-19.565%	8	2,507	+147.748%
2026-08-12	1.3000	1.5500	1.3000	1.3800	-0.719%	28	2,504	+99.275%
2026-08-11	2.1000	2.1000	1.3500	1.3900	-26.842%	248	2,477	+97.842%
2026-08-10	1.7800	1.9000	1.6500	1.9000	+36.691%	33	2,339	+44.737%
2026-08-07	1.4000	1.5400	1.3900	1.3900	-2.113%	4	2,311	+97.842%
2026-08-06	1.2500	1.4200	1.1900	1.4200	+10.078%	425	2,307	+93.662%
2026-08-05	1.3000	1.3400	1.2500	1.2900	-9.790%	13	2,664	+113.178%
2026-08-04	1.6400	1.6400	1.3900	1.4300	-33.488%	330	2,667	+92.308%
2026-08-03	2.5400	2.5400	1.9300	2.1500	-38.746%	458	2,923	+27.907%
2026-07-31	3.5200	3.5500	3.4600	3.5100	+2.332%	18	2,589	-21.652%
2026-07-30	3.8000	3.8000	3.2000	3.4300	-2.000%	31	2,579	-19.825%
2026-07-28	4.2000	4.2000	3.3000	3.5000	-21.348%	376	2,588	-21.429%
2026-07-27	4.4000	4.4500	4.4000	4.4500	-2.198%	2	2,867	-38.202%
2026-07-24	5.4700	5.5000	4.3900	4.5500	-26.613%	30	2,868	-39.560%
2026-07-23	7.0500	7.0500	6.2000	6.2000	+10.714%	40	2,867	-55.645%
2026-07-22	5.4500	5.6000	5.4500	5.6000	+6.667%	10	2,855	-50.893%
2026-07-21	5.2500	5.2500	5.1000	5.2500	-7.570%	11	2,855	-47.619%
2026-07-20	5.5500	5.6800	5.5500	5.6800	-5.175%	11	2,856	-51.585%
2026-07-17	5.7500	6.0500	5.7000	5.9900	+17.451%	14	2,865	-54.090%
2026-07-16	5.3400	5.5000	5.0500	5.1000	+1.190%	450	2,861	-46.078%
2026-07-15	5.0900	5.2100	4.9900	5.0400	-2.326%	33	2,455	-45.437%
2026-07-14	4.8500	5.1600	4.8500	5.1600	-2.642%	15	2,433	-46.705%
2026-07-13	4.4500	5.3000	4.4000	5.3000	+32.500%	220	2,428	-48.113%
2026-07-10	3.9500	4.1300	3.8500	4.0000	+11.111%	142	2,219	-31.250%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-32.710%	1	2,078	-23.611%
2026-07-08	5.2200	5.7200	5.2200	5.3500	+42.667%	55	2,078	-48.598%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+8.696%	10	2,077	-26.667%
2026-07-06	3.4000	3.4500	3.4000	3.4500	+16.162%	143	2,077	-20.290%
2026-06-30	2.9800	3.0300	2.8000	2.9700	-10.000%	2,030	2,074	-7.407%
2026-06-29	3.2400	3.3000	3.2400	3.3000	-1.493%	2	496	-16.667%
2026-06-26	3.2500	3.3500	3.1000	3.3500	+5.016%	6	497	-17.910%
2026-06-25	4.1400	4.1400	3.1900	3.1900	-29.890%	111	496	-13.793%
2026-06-24	4.8000	4.8000	4.5400	4.5500	-29.017%	75	497	-39.560%
2026-06-23	6.6000	6.6000	6.4100	6.4100	-9.718%	5	512	-57.098%
2026-06-22	7.6000	7.6000	7.0000	7.1000	-4.698%	55	513	-61.268%
2026-06-18	7.1800	7.4500	7.1800	7.4500	-11.834%	6	484	-63.087%
2026-06-17	7.6400	8.4500	7.4100	8.4500	+10.747%	18	484	-67.456%
2026-06-16	6.9600	7.6300	6.9600	7.6300	+7.768%	2	484	-63.958%
2026-06-15	7.3300	7.7000	6.7300	7.0800	-22.538%	42	452	-61.158%
2026-06-12	9.2300	9.8500	9.1400	9.1400	-25.082%	15	452	-69.912%
2026-06-11	12.0000	12.2000	12.0000	12.2000	-17.568%	2	452	-77.459%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+24.370%	1	451	-81.419%
2026-06-09	11.6300	13.1000	11.6300	11.9000	-11.392%	7	451	-76.891%
2026-06-08	13.6100	13.7000	13.4300	13.4300	-1.612%	53	450	-79.523%
2026-06-05	13.6500	13.6500	13.6500	13.6500	-4.211%	1	490	-79.853%
2026-06-04	14.0800	14.2500	14.0800	14.2500	+2.224%	22	490	-80.702%
2026-06-03	12.8500	13.9400	12.8500	13.9400	+13.796%	81	485	-80.273%
2026-06-02	11.7000	12.2500	11.7000	12.2500	+8.889%	116	495	-77.551%
2026-06-01	12.0000	12.1000	11.1500	11.2500	+13.636%	41	467	-75.556%
2026-05-29	9.6800	9.9000	8.7500	9.9000	-5.263%	120	446	-72.222%
2026-05-28	10.4000	10.4500	10.3500	10.4500	-9.288%	10	419	-73.684%
2026-05-27	11.6000	11.6000	10.9500	11.5200	-18.873%	25	411	-76.128%
2026-05-26	14.2000	14.2000	14.2000	14.2000	-18.764%	1	393	-80.634%
2026-05-21	19.2000	19.2000	17.4800	17.4800	-4.689%	3	392	-84.268%
2026-05-20	19.0500	19.0500	18.3400	18.3400	-15.756%	11	392	-85.005%
2026-05-18	21.7700	21.7700	21.7700	21.7700	+12.798%	1	404	-87.368%
2026-05-14	19.3000	19.3000	19.3000	19.3000	+14.201%	4	404	-85.751%
2026-05-07	16.9000	16.9000	16.9000	16.9000	-29.583%	1	400	-83.728%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-2.041%	1	400	-88.542%
2026-04-22	21.8000	24.5000	21.8000	24.5000	+49.847%	3	399	-88.776%
2026-04-17	16.3500	16.3500	16.3500	16.3500	-12.567%	10	398	-83.180%
2026-04-08	18.7000	18.7000	18.7000	18.7000	-29.910%	2	388	-85.294%
2026-04-07	26.1200	26.6800	26.1200	26.6800	+6.720%	2	390	-89.693%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-10.072%	1	388	-89.000%
2026-03-31	27.9000	27.9000	27.6500	27.8000	+21.133%	132	387	-90.108%
2026-03-25	22.9500	22.9500	22.9500	22.9500	-12.837%	2	451	-88.017%
2026-03-20	26.3300	26.3300	26.3300	26.3300	-0.642%	1	451	-89.556%
2026-03-16	25.9700	26.5500	25.9700	26.5000	-7.504%	103	450	-89.623%
2026-03-13	28.6500	28.6500	28.6500	28.6500	+30.405%	1	381	-90.401%
2026-03-05	21.5500	21.9700	21.5500	21.9700	+18.118%	21	381	-87.483%
2026-03-02	19.3000	19.3000	18.4500	18.6000	+28.276%	4	381	-85.215%
2026-02-25	14.5000	14.5000	14.5000	14.5000	+1.541%	1	378	-81.034%
2026-02-24	14.2800	14.2800	14.2800	14.2800	-13.350%	1	378	-80.742%
2026-02-23	16.4800	16.4800	16.4800	16.4800	+8.421%	1	378	-83.313%
2026-02-19	14.7000	15.2000	14.7000	15.2000	+7.801%	3	378	-81.908%
2026-02-12	14.1000	14.1000	14.1000	14.1000	-10.872%	1	378	-80.496%
2026-02-04	16.0200	16.0700	15.6000	15.8200	+21.226%	473	378	-82.617%
2026-02-03	13.1500	13.2000	13.0500	13.0500	-14.984%	50	132	-78.927%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-12.536%	1	98	-82.085%
2026-01-30	17.3800	17.5500	17.3800	17.5500	+13.226%	40	99	-84.330%
2026-01-27	15.0300	15.5000	15.0300	15.5000	+5.586%	12	69	-82.258%
2026-01-23	15.0000	15.0000	14.6800	14.6800	+2.657%	2	69	-81.267%
2026-01-21	14.0900	14.3000	14.0900	14.3000	-10.345%	2	69	-80.769%
2026-01-20	14.8000	15.9500	14.8000	15.9500	+19.476%	6	69	-82.759%
2026-01-16	13.5600	13.5600	13.3500	13.3500	+2.299%	3	67	-79.401%
2026-01-12	13.0500	13.0500	13.0500	13.0500	+5.242%	1	67	-78.927%
2026-01-09	12.2900	12.4000	12.2900	12.4000	-1.587%	5	67	-77.823%
2026-01-08	12.7500	12.7500	12.5400	12.6000	+3.363%	4	66	-78.175%
2026-01-07	12.1900	12.1900	12.1900	12.1900	-15.931%	1	63	-77.441%
2025-12-17	14.5000	14.5000	14.5000	14.5000	-4.918%	1	63	-81.034%
2025-12-16	15.2500	15.2500	15.2500	15.2500	-11.079%	1	63	-81.967%
2025-12-15	17.0500	17.1500	17.0500	17.1500	+3.376%	2	63	-83.965%
2025-12-12	16.6600	16.6600	16.5900	16.5900	-8.343%	2	63	-83.424%
2025-12-09	18.1000	18.1000	18.1000	18.1000	-2.688%	1	64	-84.807%
2025-12-05	18.4000	18.6000	18.4000	18.6000	-18.600%	22	64	-85.215%
2025-11-10	22.8500	22.8500	22.8500	22.8500	+7.529%	2	55	-87.965%
2025-10-16	21.2500	21.2500	21.2500	21.2500	+7.868%	1	55	-87.059%
2025-10-15	19.7000	19.7000	19.7000	19.7000	-10.251%	1	55	-86.041%
2025-09-26	21.9500	21.9500	21.9500	21.9500	+4.028%	2	56	-87.472%
2025-09-25	21.1500	21.1500	21.1000	21.1000	+7.653%	20	54	-86.967%
2025-09-16	19.6000	19.6000	19.6000	19.6000	+3.158%	1	48	-85.969%
2025-09-15	19.0000	19.0000	19.0000	19.0000	+8.571%	20	48	-85.526%
2025-09-11	17.6000	17.6000	17.5000	17.5000	-13.580%	21	30	-84.286%
2025-08-22	20.2500	20.2500	20.2500	20.2500	-22.115%	1	37	-86.420%
2025-07-23	26.1000	26.1000	26.0000	26.0000	-2.985%	2	36	-89.423%
2025-07-10	26.8000	26.8000	26.8000	26.8000	-29.566%	1	35	-89.739%
2025-06-17	38.0500	38.0500	38.0500	38.0500	+6.434%	1	34	-92.773%
2025-06-16	35.7500	35.7500	35.7500	35.7500	+3.175%	6	34	-92.308%
2025-06-05	34.3000	34.6500	34.3000	34.6500	+3.279%	14	28	-92.063%
2025-06-04	33.8500	33.9000	33.5500	33.5500	0.000%	16	14	-91.803%