Dark

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

EOD

Jul 23, 2026

6.20+10.714%(+0.60)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0500	7.0500	6.2000	6.2000	+10.714%	40	2,867	0.000%
2026-07-22	5.4500	5.6000	5.4500	5.6000	+6.667%	10	2,855	+10.714%
2026-07-21	5.2500	5.2500	5.1000	5.2500	-7.570%	11	2,855	+18.095%
2026-07-20	5.5500	5.6800	5.5500	5.6800	-5.175%	11	2,856	+9.155%
2026-07-17	5.7500	6.0500	5.7000	5.9900	+17.451%	14	2,865	+3.506%
2026-07-16	5.3400	5.5000	5.0500	5.1000	+1.190%	450	2,861	+21.569%
2026-07-15	5.0900	5.2100	4.9900	5.0400	-2.326%	33	2,455	+23.016%
2026-07-14	4.8500	5.1600	4.8500	5.1600	-2.642%	15	2,433	+20.155%
2026-07-13	4.4500	5.3000	4.4000	5.3000	+32.500%	220	2,428	+16.981%
2026-07-10	3.9500	4.1300	3.8500	4.0000	+11.111%	142	2,219	+55.000%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-32.710%	1	2,078	+72.222%
2026-07-08	5.2200	5.7200	5.2200	5.3500	+42.667%	55	2,078	+15.888%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+8.696%	10	2,077	+65.333%
2026-07-06	3.4000	3.4500	3.4000	3.4500	+16.162%	143	2,077	+79.710%
2026-06-30	2.9800	3.0300	2.8000	2.9700	-10.000%	2,030	2,074	+108.754%
2026-06-29	3.2400	3.3000	3.2400	3.3000	-1.493%	2	496	+87.879%
2026-06-26	3.2500	3.3500	3.1000	3.3500	+5.016%	6	497	+85.075%
2026-06-25	4.1400	4.1400	3.1900	3.1900	-29.890%	111	496	+94.357%
2026-06-24	4.8000	4.8000	4.5400	4.5500	-29.017%	75	497	+36.264%
2026-06-23	6.6000	6.6000	6.4100	6.4100	-9.718%	5	512	-3.276%
2026-06-22	7.6000	7.6000	7.0000	7.1000	-4.698%	55	513	-12.676%
2026-06-18	7.1800	7.4500	7.1800	7.4500	-11.834%	6	484	-16.779%
2026-06-17	7.6400	8.4500	7.4100	8.4500	+10.747%	18	484	-26.627%
2026-06-16	6.9600	7.6300	6.9600	7.6300	+7.768%	2	484	-18.742%
2026-06-15	7.3300	7.7000	6.7300	7.0800	-22.538%	42	452	-12.429%
2026-06-12	9.2300	9.8500	9.1400	9.1400	-25.082%	15	452	-32.166%
2026-06-11	12.0000	12.2000	12.0000	12.2000	-17.568%	2	452	-49.180%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+24.370%	1	451	-58.108%
2026-06-09	11.6300	13.1000	11.6300	11.9000	-11.392%	7	451	-47.899%
2026-06-08	13.6100	13.7000	13.4300	13.4300	-1.612%	53	450	-53.835%
2026-06-05	13.6500	13.6500	13.6500	13.6500	-4.211%	1	490	-54.579%
2026-06-04	14.0800	14.2500	14.0800	14.2500	+2.224%	22	490	-56.491%
2026-06-03	12.8500	13.9400	12.8500	13.9400	+13.796%	81	485	-55.524%
2026-06-02	11.7000	12.2500	11.7000	12.2500	+8.889%	116	495	-49.388%
2026-06-01	12.0000	12.1000	11.1500	11.2500	+13.636%	41	467	-44.889%
2026-05-29	9.6800	9.9000	8.7500	9.9000	-5.263%	120	446	-37.374%
2026-05-28	10.4000	10.4500	10.3500	10.4500	-9.288%	10	419	-40.670%
2026-05-27	11.6000	11.6000	10.9500	11.5200	-18.873%	25	411	-46.181%
2026-05-26	14.2000	14.2000	14.2000	14.2000	-18.764%	1	393	-56.338%
2026-05-21	19.2000	19.2000	17.4800	17.4800	-4.689%	3	392	-64.531%
2026-05-20	19.0500	19.0500	18.3400	18.3400	-15.756%	11	392	-66.194%
2026-05-18	21.7700	21.7700	21.7700	21.7700	+12.798%	1	404	-71.520%
2026-05-14	19.3000	19.3000	19.3000	19.3000	+14.201%	4	404	-67.876%
2026-05-07	16.9000	16.9000	16.9000	16.9000	-29.583%	1	400	-63.314%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-2.041%	1	400	-74.167%
2026-04-22	21.8000	24.5000	21.8000	24.5000	+49.847%	3	399	-74.694%
2026-04-17	16.3500	16.3500	16.3500	16.3500	-12.567%	10	398	-62.080%
2026-04-08	18.7000	18.7000	18.7000	18.7000	-29.910%	2	388	-66.845%
2026-04-07	26.1200	26.6800	26.1200	26.6800	+6.720%	2	390	-76.762%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-10.072%	1	388	-75.200%
2026-03-31	27.9000	27.9000	27.6500	27.8000	+21.133%	132	387	-77.698%
2026-03-25	22.9500	22.9500	22.9500	22.9500	-12.837%	2	451	-72.985%
2026-03-20	26.3300	26.3300	26.3300	26.3300	-0.642%	1	451	-76.453%
2026-03-16	25.9700	26.5500	25.9700	26.5000	-7.504%	103	450	-76.604%
2026-03-13	28.6500	28.6500	28.6500	28.6500	+30.405%	1	381	-78.360%
2026-03-05	21.5500	21.9700	21.5500	21.9700	+18.118%	21	381	-71.780%
2026-03-02	19.3000	19.3000	18.4500	18.6000	+28.276%	4	381	-66.667%
2026-02-25	14.5000	14.5000	14.5000	14.5000	+1.541%	1	378	-57.241%
2026-02-24	14.2800	14.2800	14.2800	14.2800	-13.350%	1	378	-56.583%
2026-02-23	16.4800	16.4800	16.4800	16.4800	+8.421%	1	378	-62.379%
2026-02-19	14.7000	15.2000	14.7000	15.2000	+7.801%	3	378	-59.211%
2026-02-12	14.1000	14.1000	14.1000	14.1000	-10.872%	1	378	-56.028%
2026-02-04	16.0200	16.0700	15.6000	15.8200	+21.226%	473	378	-60.809%
2026-02-03	13.1500	13.2000	13.0500	13.0500	-14.984%	50	132	-52.490%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-12.536%	1	98	-59.609%
2026-01-30	17.3800	17.5500	17.3800	17.5500	+13.226%	40	99	-64.672%
2026-01-27	15.0300	15.5000	15.0300	15.5000	+5.586%	12	69	-60.000%
2026-01-23	15.0000	15.0000	14.6800	14.6800	+2.657%	2	69	-57.766%
2026-01-21	14.0900	14.3000	14.0900	14.3000	-10.345%	2	69	-56.643%
2026-01-20	14.8000	15.9500	14.8000	15.9500	+19.476%	6	69	-61.129%
2026-01-16	13.5600	13.5600	13.3500	13.3500	+2.299%	3	67	-53.558%
2026-01-12	13.0500	13.0500	13.0500	13.0500	+5.242%	1	67	-52.490%
2026-01-09	12.2900	12.4000	12.2900	12.4000	-1.587%	5	67	-50.000%
2026-01-08	12.7500	12.7500	12.5400	12.6000	+3.363%	4	66	-50.794%
2026-01-07	12.1900	12.1900	12.1900	12.1900	-15.931%	1	63	-49.139%
2025-12-17	14.5000	14.5000	14.5000	14.5000	-4.918%	1	63	-57.241%
2025-12-16	15.2500	15.2500	15.2500	15.2500	-11.079%	1	63	-59.344%
2025-12-15	17.0500	17.1500	17.0500	17.1500	+3.376%	2	63	-63.848%
2025-12-12	16.6600	16.6600	16.5900	16.5900	-8.343%	2	63	-62.628%
2025-12-09	18.1000	18.1000	18.1000	18.1000	-2.688%	1	64	-65.746%
2025-12-05	18.4000	18.6000	18.4000	18.6000	-18.600%	22	64	-66.667%
2025-11-10	22.8500	22.8500	22.8500	22.8500	+7.529%	2	55	-72.867%
2025-10-16	21.2500	21.2500	21.2500	21.2500	+7.868%	1	55	-70.824%
2025-10-15	19.7000	19.7000	19.7000	19.7000	-10.251%	1	55	-68.528%
2025-09-26	21.9500	21.9500	21.9500	21.9500	+4.028%	2	56	-71.754%
2025-09-25	21.1500	21.1500	21.1000	21.1000	+7.653%	20	54	-70.616%
2025-09-16	19.6000	19.6000	19.6000	19.6000	+3.158%	1	48	-68.367%
2025-09-15	19.0000	19.0000	19.0000	19.0000	+8.571%	20	48	-67.368%
2025-09-11	17.6000	17.6000	17.5000	17.5000	-13.580%	21	30	-64.571%
2025-08-22	20.2500	20.2500	20.2500	20.2500	-22.115%	1	37	-69.383%
2025-07-23	26.1000	26.1000	26.0000	26.0000	-2.985%	2	36	-76.154%
2025-07-10	26.8000	26.8000	26.8000	26.8000	-29.566%	1	35	-76.866%
2025-06-17	38.0500	38.0500	38.0500	38.0500	+6.434%	1	34	-83.706%
2025-06-16	35.7500	35.7500	35.7500	35.7500	+3.175%	6	34	-82.657%
2025-06-05	34.3000	34.6500	34.3000	34.6500	+3.279%	14	28	-82.107%
2025-06-04	33.8500	33.9000	33.5500	33.5500	0.000%	16	14	-81.520%