Dark

UAL20260918P120
UAL Sep 18 2026 120.00 Put (UAL260918P00120000)
option OPRA

EOD

Sep 11, 2026

9.65-26.280%(-3.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.6500	9.6500	9.6500	9.6500	-26.280%	10	2,272	0.000%
2026-09-10	15.0000	15.0000	13.0900	13.0900	+2.426%	14	2,272	-26.280%
2026-09-09	13.4700	13.4700	12.6300	12.7800	+15.032%	25	2,277	-24.491%
2026-09-08	11.1900	11.2000	11.1100	11.1100	+4.811%	25	2,299	-13.141%
2026-09-04	10.1500	10.6000	10.1500	10.6000	-10.699%	2	2,314	-8.962%
2026-09-03	12.7000	12.7000	11.8700	11.8700	+1.021%	7	2,314	-18.703%
2026-09-02	11.1000	11.7500	11.1000	11.7500	-24.194%	32	2,315	-17.872%
2026-09-01	14.2200	16.0000	14.2200	15.5000	+24.000%	33	2,316	-37.742%
2026-08-31	13.0000	13.0000	11.5200	12.5000	+20.192%	39	2,326	-22.800%
2026-08-28	9.4600	10.5000	9.4600	10.4000	+22.353%	18	2,332	-7.212%
2026-08-27	8.5000	8.5000	8.5000	8.5000	+18.056%	5	2,338	+13.529%
2026-08-26	5.5800	7.2000	5.5800	7.2000	0.000%	151	2,338	+34.028%
2026-08-25	7.0000	8.0000	7.0000	7.2000	-21.993%	21	2,326	+34.028%
2026-08-24	7.3500	9.2300	7.3500	9.2300	-0.753%	3	2,339	+4.550%
2026-08-21	9.3000	9.3000	9.3000	9.3000	-8.824%	3	2,339	+3.763%
2026-08-20	8.6200	10.2000	8.6200	10.2000	+43.662%	61	2,338	-5.392%
2026-08-19	6.0800	7.1000	5.8700	7.1000	+22.837%	586	2,366	+35.915%
2026-08-18	5.3000	5.7800	5.0500	5.7800	+32.874%	53	1,960	+66.955%
2026-08-17	3.9000	4.4000	3.7000	4.3500	+16.310%	40	1,984	+121.839%
2026-08-14	3.4500	3.8500	3.4000	3.7400	+5.352%	62	1,994	+158.021%
2026-08-13	3.3000	3.5500	3.2100	3.5500	-8.031%	56	1,993	+171.831%
2026-08-12	3.8800	4.3000	3.8600	3.8600	0.000%	14	1,994	+150.000%
2026-08-11	4.5500	4.9500	3.7500	3.8600	-16.087%	702	2,001	+150.000%
2026-08-10	4.2900	4.6000	4.1500	4.6000	+35.294%	383	1,654	+109.783%
2026-08-07	3.4500	3.7000	3.4000	3.4000	-5.556%	479	1,820	+183.824%
2026-08-06	3.1600	3.6500	3.0700	3.6000	+20.000%	99	2,079	+168.056%
2026-08-05	3.1200	3.1200	2.8800	3.0000	-11.765%	247	2,032	+221.667%
2026-08-04	3.3300	3.7500	3.2000	3.4000	-23.596%	148	1,835	+183.824%
2026-08-03	4.7000	4.9000	4.3600	4.4500	-37.762%	247	1,791	+116.854%
2026-07-31	6.6700	7.2000	6.6700	7.1500	+6.716%	6	1,580	+34.965%
2026-07-30	8.1000	8.1000	6.7000	6.7000	-17.993%	16	1,584	+44.030%
2026-07-29	8.0500	8.3000	8.0500	8.1700	+18.406%	85	1,573	+18.115%
2026-07-28	7.7600	7.7600	6.6700	6.9000	-18.824%	14	1,586	+39.855%
2026-07-27	8.2500	8.7000	8.2500	8.5000	-11.642%	12	1,574	+13.529%
2026-07-24	8.2500	9.6200	8.2500	9.6200	-19.160%	23	1,569	+0.312%
2026-07-23	12.1500	12.1500	11.9000	11.9000	+20.812%	6	1,555	-18.908%
2026-07-22	10.2000	10.2000	9.3000	9.8500	+3.684%	23	1,555	-2.030%
2026-07-21	9.5600	9.7000	9.5000	9.5000	-7.407%	7	1,538	+1.579%
2026-07-20	9.5000	10.2600	9.5000	10.2600	-4.112%	5	1,540	-5.945%
2026-07-17	10.6500	10.7500	10.6500	10.7000	+10.996%	5	1,539	-9.813%
2026-07-16	10.6500	10.6500	9.4000	9.6400	+2.553%	148	1,538	+0.104%
2026-07-15	9.1500	9.4500	8.7000	9.4000	+1.622%	150	1,458	+2.660%
2026-07-14	9.6000	9.6200	9.2500	9.2500	+6.322%	76	1,479	+4.324%
2026-07-13	8.5500	8.7500	8.3500	8.7000	+15.232%	23	1,482	+10.920%
2026-07-10	7.7000	7.7000	7.5500	7.5500	+9.420%	9	1,479	+27.815%
2026-07-09	6.8000	6.9000	6.6500	6.9000	-28.866%	46	1,487	+39.855%
2026-07-08	8.2600	9.7000	8.2600	9.7000	+29.333%	93	1,486	-0.515%
2026-07-07	6.5000	7.6000	6.5000	7.5000	+29.310%	219	1,458	+28.667%
2026-07-06	5.2500	5.8000	5.2500	5.8000	-8.661%	22	1,417	+66.379%
2026-07-02	6.6500	6.6500	6.3500	6.3500	+11.404%	8	1,418	+51.969%
2026-07-01	5.6800	5.7000	5.6500	5.7000	+9.615%	47	1,418	+69.298%
2026-06-30	5.4000	5.4000	5.2000	5.2000	-13.333%	2	1,371	+85.577%
2026-06-29	5.8500	6.0000	5.8500	6.0000	+4.348%	10	1,369	+60.833%
2026-06-26	5.5500	5.7500	5.3800	5.7500	-12.879%	75	1,367	+67.826%
2026-06-25	6.3700	6.6000	5.5000	6.6000	-12.000%	27	1,355	+46.212%
2026-06-24	8.5000	8.5000	7.5000	7.5000	-30.233%	48	1,357	+28.667%
2026-06-23	11.8500	11.8500	10.5000	10.7500	-6.522%	201	1,347	-10.233%
2026-06-22	11.8000	11.9900	11.5000	11.5000	-6.883%	525	1,297	-16.087%
2026-06-18	11.9500	12.3500	11.2500	12.3500	-3.516%	7	834	-21.862%
2026-06-17	12.4000	13.3500	12.3500	12.8000	+8.936%	20	834	-24.609%
2026-06-16	11.6500	11.7800	11.6500	11.7500	+3.070%	16	834	-17.872%
2026-06-15	10.5000	11.5500	10.5000	11.4000	-19.435%	793	205	-15.351%
2026-06-12	15.1000	15.1000	14.1000	14.1500	-29.777%	23	205	-31.802%
2026-06-03	20.0500	20.1500	20.0500	20.1500	+12.885%	2	205	-52.109%
2026-06-02	17.8500	17.8500	17.8500	17.8500	-0.833%	1	205	-45.938%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+25.000%	7	206	-46.389%
2026-05-29	14.9500	14.9500	13.9000	14.4000	-5.882%	46	200	-32.986%
2026-05-28	15.5000	15.8000	15.3000	15.3000	-9.735%	17	187	-36.928%
2026-05-27	16.9500	16.9500	16.9500	16.9500	-36.038%	1	187	-43.068%
2026-04-21	25.0000	26.5000	25.0000	26.5000	+2.753%	2	186	-63.585%
2026-04-20	25.9000	25.9000	25.7900	25.7900	-14.913%	2	187	-62.582%
2026-03-18	30.3100	30.3100	30.3100	30.3100	-16.547%	9	186	-68.162%
2026-03-13	36.3300	36.3300	36.3200	36.3200	+2.773%	3	186	-73.431%
2026-03-09	35.4000	35.4000	35.3400	35.3400	+95.789%	3	189	-72.694%
2026-02-26	18.0500	18.0500	18.0500	18.0500	-9.296%	2	188	-46.537%
2026-02-25	20.0500	20.0500	19.9000	19.9000	+1.790%	3	189	-51.508%
2026-02-24	20.6500	20.7500	19.5500	19.5500	-2.736%	8	189	-50.639%
2026-02-20	20.1000	20.1000	20.1000	20.1000	-3.133%	1	189	-51.990%
2026-02-19	20.8500	20.8500	20.7500	20.7500	+20.290%	4	188	-53.494%
2026-02-18	17.5400	17.5400	17.2500	17.2500	-7.258%	73	186	-44.058%
2026-02-17	18.6000	18.6000	18.6000	18.6000	-12.594%	2	155	-48.118%
2026-02-12	21.2800	21.2800	21.2800	21.2800	+24.809%	1	153	-54.652%
2026-02-11	17.0500	17.0500	17.0500	17.0500	-5.801%	1	152	-43.402%
2026-02-06	18.1000	18.1000	18.1000	18.1000	-5.729%	1	153	-46.685%
2026-02-03	19.2000	19.2000	19.2000	19.2000	-4.950%	1	152	-49.740%
2026-01-20	20.0000	20.2000	20.0000	20.2000	+11.911%	43	151	-52.228%
2026-01-15	18.8000	18.8000	18.0000	18.0500	-12.165%	40	191	-46.537%
2026-01-14	20.5500	20.5500	20.5500	20.5500	+8.501%	40	177	-53.041%
2026-01-13	18.9400	18.9400	18.9400	18.9400	+5.457%	1	177	-49.050%
2026-01-12	17.7700	17.9600	17.7700	17.9600	0.000%	3	177	-46.269%
2026-01-08	17.4600	17.9600	17.4500	17.9600	+5.523%	70	177	-46.269%
2026-01-06	17.0200	17.0200	17.0200	17.0200	-8.000%	1	131	-43.302%
2025-12-22	18.5000	18.5000	18.5000	18.5000	-7.035%	18	131	-47.838%
2025-12-19	20.0000	20.0000	19.9000	19.9000	+1.790%	26	113	-51.508%
2025-12-18	19.5000	19.5500	19.5000	19.5500	-0.761%	54	87	-50.639%
2025-12-17	19.7000	19.7000	19.7000	19.7000	-14.348%	2	57	-51.015%
2025-12-15	23.1500	23.2000	22.9000	23.0000	-0.862%	54	55	-58.043%
2025-12-11	23.2000	23.2000	23.2000	23.2000	-5.499%	2	19	-58.405%
2025-12-05	24.5000	24.5500	24.5000	24.5500	-17.893%	2	17	-60.692%
2025-10-23	29.9500	30.0000	29.9000	29.9000	+5.467%	13	16	-67.726%
2025-08-20	28.3500	28.3500	28.3500	28.3500	0.000%	8	6	-65.961%