Dark

UAL20260918P115
UAL Sep 18 2026 115.00 Put (UAL260918P00115000)
option OPRA

EOD

Sep 11, 2026

5.74-36.645%(-3.32)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.2000	6.2800	5.5500	5.7400	-36.645%	37	2,714	0.000%
2026-09-10	10.0300	10.0300	8.3000	9.0600	+13.962%	40	2,716	-36.645%
2026-09-09	8.2200	8.8400	7.9500	7.9500	+13.248%	8	2,719	-27.799%
2026-09-08	6.6800	7.0200	6.6500	7.0200	+29.044%	12	2,720	-18.234%
2026-09-04	6.0700	6.0700	5.4400	5.4400	-32.673%	21	2,719	+5.515%
2026-09-03	6.7700	8.0800	6.7700	8.0800	-0.247%	2	2,719	-28.960%
2026-09-02	9.3800	9.3800	8.1000	8.1000	-26.697%	2	2,719	-29.136%
2026-09-01	9.1100	11.5500	9.1100	11.0500	+36.420%	195	2,719	-48.054%
2026-08-31	8.8000	8.8000	7.7700	8.1000	+21.988%	20	2,769	-29.136%
2026-08-28	5.9300	6.8500	5.9300	6.6400	+20.290%	22	2,768	-13.554%
2026-08-27	4.8300	5.5200	4.8300	5.5200	+22.667%	9	2,773	+3.986%
2026-08-26	3.3300	4.5000	3.3000	4.5000	+10.024%	145	2,771	+27.556%
2026-08-25	5.2500	5.2500	4.0900	4.0900	-24.954%	28	2,726	+40.342%
2026-08-24	5.0000	6.0300	5.0000	5.4500	-8.863%	96	2,724	+5.321%
2026-08-21	6.1000	6.2100	5.7000	5.9800	-10.879%	14	2,695	-4.013%
2026-08-20	5.5600	7.0000	5.5600	6.7100	+45.870%	336	2,688	-14.456%
2026-08-19	3.5400	4.6000	3.5400	4.6000	+37.313%	104	2,931	+24.783%
2026-08-18	3.1500	3.6400	2.9500	3.3500	+36.735%	126	2,991	+71.343%
2026-08-17	2.4000	2.6300	2.1500	2.4500	+11.364%	32	3,058	+134.286%
2026-08-14	2.2000	2.2700	2.0700	2.2000	+10.000%	13	3,058	+160.909%
2026-08-13	2.0000	2.0000	1.8600	2.0000	-16.667%	17	3,058	+187.000%
2026-08-12	2.2200	2.6500	2.2200	2.4000	+1.695%	212	3,054	+139.167%
2026-08-11	3.1400	3.2000	2.3000	2.3600	-26.019%	108	3,220	+143.220%
2026-08-10	2.3800	3.1900	2.3800	3.1900	+38.696%	1,339	3,224	+79.937%
2026-08-07	2.2300	2.5100	2.2300	2.3000	+1.770%	42	3,441	+149.565%
2026-08-06	1.9600	2.2600	1.9200	2.2600	+15.306%	178	3,449	+153.982%
2026-08-05	2.1500	2.1500	1.9100	1.9600	-13.274%	1,011	3,292	+192.857%
2026-08-04	2.2500	2.5400	2.0900	2.2600	-27.097%	184	2,574	+153.982%
2026-08-03	3.3000	3.3800	2.9600	3.1000	-39.453%	1,138	2,583	+85.161%
2026-07-31	4.7400	5.4000	4.7400	5.1200	+10.823%	16	2,884	+12.109%
2026-07-30	5.5500	5.6500	4.6200	4.6200	-27.473%	86	2,883	+24.242%
2026-07-29	5.6500	6.3700	5.6400	6.3700	+25.641%	1,246	2,882	-9.890%
2026-07-28	6.2400	6.2400	4.9000	5.0700	-23.182%	49	1,777	+13.215%
2026-07-27	6.2500	6.6000	6.2500	6.6000	-7.692%	23	1,778	-13.030%
2026-07-24	7.6500	7.6800	6.0000	7.1500	-18.099%	18	1,783	-19.720%
2026-07-23	9.4500	9.5000	8.7300	8.7300	+14.118%	27	1,781	-34.250%
2026-07-22	7.5000	7.6500	7.1000	7.6500	+6.250%	83	1,782	-24.967%
2026-07-21	7.2500	7.2500	7.2000	7.2000	+0.840%	5	1,796	-20.278%
2026-07-20	7.2500	7.2500	7.1400	7.1400	-15.403%	11	1,795	-19.608%
2026-07-17	8.1000	8.4400	7.6000	8.4400	+15.616%	1,281	1,795	-31.991%
2026-07-16	6.7000	7.3000	6.7000	7.3000	+2.098%	156	794	-21.370%
2026-07-15	6.5500	7.3000	6.5500	7.1500	+0.704%	12	746	-19.720%
2026-07-14	7.4500	7.4500	6.7100	7.1000	-0.838%	203	762	-19.155%
2026-07-13	6.3100	7.1600	6.3100	7.1600	+35.094%	134	932	-19.832%
2026-07-10	5.3500	5.3500	5.3000	5.3000	-20.659%	60	1,041	+8.302%
2026-07-08	6.5000	7.5000	6.5000	6.6800	+23.704%	140	1,035	-14.072%
2026-07-07	5.3500	5.4000	5.3500	5.4000	+16.129%	17	1,103	+6.296%
2026-07-06	4.3000	4.7000	4.3000	4.6500	+4.494%	20	1,120	+23.441%
2026-07-02	3.9000	4.4500	3.9000	4.4500	+8.537%	9	1,132	+28.989%
2026-07-01	4.3600	4.3600	4.0000	4.1000	+6.494%	101	1,132	+40.000%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-8.333%	2	1,038	+49.091%
2026-06-29	4.1200	4.2000	4.1200	4.2000	-3.448%	404	1,039	+36.667%
2026-06-26	4.3000	4.4000	4.1300	4.3500	-13.690%	14	672	+31.954%
2026-06-25	4.4500	5.0500	4.4500	5.0400	-14.865%	34	674	+13.889%
2026-06-24	6.5000	6.5000	5.8800	5.9200	-28.846%	63	656	-3.041%
2026-06-23	8.3200	8.3200	8.3200	8.3200	-9.565%	2	648	-31.010%
2026-06-22	9.1200	9.2600	9.0000	9.2000	-4.167%	107	646	-37.609%
2026-06-18	9.0500	9.6000	9.0000	9.6000	-11.927%	19	587	-40.208%
2026-06-17	9.9300	10.9000	9.9300	10.9000	+18.478%	3	587	-47.339%
2026-06-16	9.3000	9.3000	9.2000	9.2000	-2.128%	26	587	-37.609%
2026-06-15	9.8300	9.8300	9.3700	9.4000	-19.658%	6	560	-38.936%
2026-06-12	12.1500	12.2000	11.5000	11.7000	-13.653%	29	560	-50.940%
2026-06-11	13.5500	13.5500	13.5500	13.5500	-17.879%	30	560	-57.638%
2026-06-09	14.6500	16.5000	14.6500	16.5000	-0.901%	3	560	-65.212%
2026-06-03	16.4400	16.6500	16.4400	16.6500	+13.652%	41	560	-65.526%
2026-06-02	14.2000	14.9500	14.2000	14.6500	+6.159%	34	560	-60.819%
2026-06-01	13.7900	14.9000	13.7800	13.8000	+21.586%	78	546	-58.406%
2026-05-29	12.2500	12.5000	11.2500	11.3500	-10.980%	120	519	-49.427%
2026-05-28	14.3000	14.3000	12.7500	12.7500	-9.574%	10	488	-54.980%
2026-05-27	13.8700	14.1000	13.8700	14.1000	-31.950%	5	483	-59.291%
2026-05-21	20.8400	21.0000	20.7200	20.7200	-11.263%	4	480	-72.297%
2026-05-14	23.3500	23.3500	23.3500	23.3500	+13.902%	3	480	-75.418%
2026-05-07	19.3500	20.5000	18.9500	20.5000	-20.078%	37	477	-72.000%
2026-05-04	25.6500	25.6500	25.6500	25.6500	-4.112%	1	482	-77.622%
2026-05-01	26.7500	26.7500	26.7500	26.7500	-0.558%	1	483	-78.542%
2026-04-27	26.5000	26.9000	26.5000	26.9000	+28.034%	2	483	-78.662%
2026-04-17	18.8000	21.0500	18.7500	21.0100	-17.737%	7	484	-72.680%
2026-04-13	25.4600	25.5400	25.4600	25.5400	-0.039%	2	484	-77.525%
2026-04-01	25.5000	25.5500	25.5000	25.5500	-23.204%	2	484	-77.534%
2026-03-30	32.5000	33.2700	32.5000	33.2700	+13.549%	2	482	-82.747%
2026-03-19	29.3000	29.3000	29.3000	29.3000	+10.985%	1	483	-80.410%
2026-03-05	26.2000	26.4000	26.2000	26.4000	+23.944%	4	483	-78.258%
2026-03-04	21.3000	21.3000	21.3000	21.3000	+6.234%	1	482	-73.052%
2026-02-27	19.1500	20.0500	19.1500	20.0500	+31.475%	11	481	-71.372%
2026-02-26	15.6500	15.6500	15.2500	15.2500	-10.294%	3	481	-62.361%
2026-02-25	17.2000	17.2000	17.0000	17.0000	+1.493%	3	483	-66.235%
2026-02-24	18.3000	18.3000	16.7500	16.7500	-2.616%	7	483	-65.731%
2026-02-20	17.6000	17.7000	17.2000	17.2000	-4.444%	11	478	-66.628%
2026-02-19	17.8000	18.0000	17.5900	18.0000	+15.016%	118	471	-68.111%
2026-02-17	15.6500	15.6500	15.6500	15.6500	-11.582%	2	453	-63.323%
2026-02-13	17.7000	17.7000	17.7000	17.7000	-2.479%	2	449	-67.571%
2026-02-12	18.1500	18.1500	18.1500	18.1500	+26.481%	7	449	-68.375%
2026-02-09	14.3500	14.3500	14.3500	14.3500	-1.307%	1	446	-60.000%
2026-02-06	14.5000	14.5400	14.5000	14.5400	-6.495%	2	445	-60.523%
2026-02-03	15.8500	15.9000	15.5500	15.5500	-14.795%	97	445	-63.087%
2026-01-27	18.2500	18.2500	18.2500	18.2500	+5.491%	60	362	-68.548%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+11.613%	20	362	-66.821%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-6.004%	20	374	-62.968%
2026-01-21	17.2000	17.2000	16.4900	16.4900	+3.062%	61	374	-65.191%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+3.896%	3	377	-64.125%
2026-01-15	15.7000	15.7000	15.4000	15.4000	-10.204%	3	377	-62.727%
2026-01-14	16.5000	17.1500	16.5000	17.1500	+5.215%	6	377	-66.531%
2026-01-13	15.7000	16.3000	15.7000	16.3000	+5.502%	26	380	-64.785%
2026-01-12	15.4200	15.5500	15.4200	15.4500	+5.102%	50	367	-62.848%
2026-01-08	15.0500	15.0500	14.7000	14.7000	0.000%	4	326	-60.952%
2026-01-06	14.7000	14.7000	14.7000	14.7000	-3.922%	1	326	-60.952%
2026-01-05	15.2500	15.3000	15.2500	15.3000	-9.735%	78	248	-62.484%
2026-01-02	16.9500	16.9500	16.9500	16.9500	+3.797%	41	248	-66.136%
2025-12-29	16.3300	16.3300	16.3300	16.3300	+1.745%	2	207	-64.850%
2025-12-26	16.0500	16.0500	16.0500	16.0500	-2.432%	52	205	-64.237%
2025-12-23	16.4000	16.4500	16.4000	16.4500	-1.791%	2	168	-65.106%
2025-12-19	16.7500	16.7500	16.7500	16.7500	-2.616%	65	168	-65.731%
2025-12-18	17.2000	17.2000	17.2000	17.2000	-4.972%	3	115	-66.628%
2025-12-16	18.5000	18.5500	18.1000	18.1000	-13.604%	33	112	-68.287%
2025-12-09	20.9500	20.9500	20.9500	20.9500	-6.889%	1	81	-72.601%
2025-10-15	22.5000	22.5000	22.5000	22.5000	-1.961%	1	80	-74.489%
2025-09-22	22.9500	22.9500	22.9500	22.9500	+8.768%	15	81	-74.989%
2025-09-19	21.1000	21.1000	21.1000	21.1000	-1.171%	6	66	-72.796%
2025-09-18	21.3500	21.3500	21.3500	21.3500	-5.322%	20	60	-73.115%
2025-09-16	22.5500	22.5500	22.5500	22.5500	+11.084%	1	40	-74.545%
2025-09-11	20.3000	20.3000	20.3000	20.3000	-5.140%	7	39	-71.724%
2025-09-09	21.4000	21.4000	21.4000	21.4000	+0.706%	5	39	-73.178%
2025-09-03	21.2500	21.2500	21.2500	21.2500	-8.798%	9	34	-72.988%
2025-08-25	23.3000	23.3000	23.3000	23.3000	-7.356%	6	25	-75.365%
2025-08-20	25.2000	25.2000	25.1500	25.1500	-16.722%	19	19	-77.177%
2025-07-10	30.2000	30.2000	30.2000	30.2000	0.000%	1	1	-80.993%