Dark

UAL20260918P75
UAL Sep 18 2026 75.00 Put (UAL260918P00075000)
option OPRA

EOD

Jul 23, 2026

0.2500+400.000%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2500	0.2500	0.2500	0.2500	+400.000%	1	934	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-81.481%	1	934	+400.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+35.000%	2	933	-7.407%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-33.333%	2	933	+25.000%
2026-07-13	0.2500	0.3000	0.2500	0.3000	+25.000%	12	933	-16.667%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+4.348%	1	924	+4.167%
2026-07-09	0.2100	0.2400	0.2100	0.2300	-8.000%	5	925	+8.696%
2026-07-08	0.3500	0.4000	0.2500	0.2500	+47.059%	32	927	0.000%
2026-07-06	0.1800	0.1800	0.1700	0.1700	-37.037%	5	927	+47.059%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-10.000%	9	933	-7.407%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-9.091%	11	933	-16.667%
2026-06-25	0.3500	0.3500	0.3300	0.3300	-25.000%	4	943	-24.242%
2026-06-24	0.5700	0.5700	0.4400	0.4400	-26.667%	3	942	-43.182%
2026-06-23	0.5900	0.6000	0.5900	0.6000	+3.448%	5	941	-58.333%
2026-06-22	0.6300	0.6300	0.5400	0.5800	-1.695%	21	938	-56.897%
2026-06-16	0.6300	0.6300	0.5900	0.5900	-16.901%	9	928	-57.627%
2026-06-15	0.7500	0.7600	0.6700	0.7100	-65.366%	10	934	-64.789%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+3.535%	3	934	-87.805%
2026-06-05	1.9800	1.9800	1.9800	1.9800	+11.236%	1	937	-87.374%
2026-06-04	1.7800	1.7800	1.7800	1.7800	+14.839%	1	937	-85.955%
2026-06-01	1.5000	1.5500	1.5000	1.5500	+98.718%	3	937	-83.871%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-52.439%	1	937	-67.949%
2026-05-27	1.7200	1.7500	1.6000	1.6400	-20.388%	306	938	-84.756%
2026-05-26	2.0000	2.2300	2.0000	2.0600	-26.950%	5	972	-87.864%
2026-05-22	2.8000	2.8200	2.7700	2.8200	-13.231%	111	969	-91.135%
2026-05-21	3.3000	3.3000	3.2500	3.2500	+6.557%	24	880	-92.308%
2026-05-20	4.0000	4.0000	3.0500	3.0500	-32.222%	41	880	-91.803%
2026-05-19	4.3000	4.6500	4.3000	4.5000	+21.622%	266	888	-94.444%
2026-05-18	3.4500	4.0000	3.4500	3.7000	-5.128%	40	888	-93.243%
2026-05-15	3.7500	3.9500	3.7000	3.9000	+8.333%	22	888	-93.590%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+2.857%	1	700	-93.056%
2026-05-13	3.7200	3.7200	3.5000	3.5000	+1.449%	18	700	-92.857%
2026-05-12	3.6000	3.8000	3.4500	3.4500	+2.985%	71	700	-92.754%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	700	-92.537%
2026-05-08	3.0000	3.2000	3.0000	3.2000	+14.286%	17	683	-92.188%
2026-05-07	2.8300	2.8300	2.8000	2.8000	-12.500%	2	688	-91.071%
2026-05-06	3.3000	3.3000	3.2000	3.2000	-28.090%	8	689	-92.188%
2026-05-05	4.6500	4.6500	4.4500	4.4500	-11.000%	15	686	-94.382%
2026-05-04	4.4000	5.0000	4.3500	5.0000	+12.360%	21	699	-95.000%
2026-05-01	4.9500	4.9500	4.4500	4.4500	-10.101%	6	693	-94.382%
2026-04-30	5.0500	5.1400	4.9500	4.9500	-7.477%	159	693	-94.949%
2026-04-29	5.3000	5.3500	5.3000	5.3500	+4.902%	10	554	-95.327%
2026-04-28	5.4000	5.4000	5.1000	5.1000	+5.372%	17	545	-95.098%
2026-04-27	4.9500	4.9500	4.8400	4.8400	+1.895%	7	554	-94.835%
2026-04-24	4.8000	4.8000	4.7500	4.7500	-12.037%	18	547	-94.737%
2026-04-23	4.6800	5.4000	4.6800	5.4000	+2.857%	12	543	-95.370%
2026-04-22	5.2500	5.2500	5.2000	5.2500	+26.506%	7	551	-95.238%
2026-04-21	3.7000	4.1500	3.5000	4.1500	+10.667%	52	530	-93.976%
2026-04-20	3.5500	3.8500	3.5500	3.7500	+7.143%	30	530	-93.333%
2026-04-17	3.0000	3.5500	2.8700	3.5000	-21.348%	88	529	-92.857%
2026-04-16	4.5000	4.5000	4.4500	4.4500	-6.316%	4	585	-94.382%
2026-04-15	4.6500	4.7500	4.6500	4.7500	-13.636%	21	587	-94.737%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+17.021%	9	586	-95.455%
2026-04-08	4.3500	4.7000	4.3500	4.7000	-32.857%	4	581	-94.681%
2026-04-07	7.5500	7.5500	7.0000	7.0000	+9.375%	2	585	-96.429%
2026-04-06	6.6500	6.6500	6.3600	6.4000	-3.030%	6	585	-96.094%
2026-04-02	7.1800	7.1800	5.9000	6.6000	+15.789%	12	588	-96.212%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-13.636%	1	588	-95.614%
2026-03-31	7.8000	7.8000	6.6000	6.6000	-23.166%	4	587	-96.212%
2026-03-30	8.2000	8.5900	8.2000	8.5900	+26.696%	3	586	-97.090%
2026-03-27	6.7800	6.7800	6.7800	6.7800	+14.527%	1	584	-96.313%
2026-03-25	5.9200	5.9200	5.9200	5.9200	-9.618%	10	585	-95.777%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+4.800%	2	575	-96.183%
2026-03-23	6.0000	6.2500	6.0000	6.2500	-16.107%	14	573	-96.000%
2026-03-20	7.6700	7.6700	7.4500	7.4500	+7.971%	2	574	-96.644%
2026-03-19	7.1000	7.1500	6.9000	6.9000	+9.524%	209	572	-96.377%
2026-03-18	6.3000	6.3000	6.3000	6.3000	0.000%	2	363	-96.032%
2026-03-17	6.5000	6.7500	6.3000	6.3000	-15.436%	46	361	-96.032%
2026-03-16	7.3500	7.4500	7.3000	7.4500	-9.257%	40	367	-96.644%
2026-03-13	8.1700	8.2100	8.1700	8.2100	+14.825%	17	334	-96.955%
2026-03-10	7.3500	7.3500	7.1500	7.1500	-7.742%	2	332	-96.503%
2026-03-09	8.2000	8.2000	7.6500	7.7500	+7.639%	17	330	-96.774%
2026-03-06	7.2000	7.2000	6.9500	7.2000	+13.386%	27	315	-96.528%
2026-03-05	5.8000	6.3500	5.8000	6.3500	+33.684%	2	292	-96.063%
2026-03-04	4.7500	4.7500	4.7500	4.7500	+69.039%	2	293	-94.737%
2026-02-20	2.8100	2.8600	2.8100	2.8100	-5.705%	4	293	-91.103%
2026-02-19	2.7500	2.9800	2.7500	2.9800	-2.295%	20	291	-91.611%
2026-02-13	3.2000	3.2000	2.9900	3.0500	+26.556%	8	276	-91.803%
2026-02-06	2.4800	2.4800	2.4100	2.4100	-14.539%	2	276	-89.627%
2026-02-04	2.5500	3.0100	2.4500	2.8200	+16.529%	8	276	-91.135%
2026-02-03	2.6000	2.6000	2.4200	2.4200	-15.088%	4	274	-89.669%
2026-02-02	2.9700	2.9700	2.8500	2.8500	-18.803%	2	273	-91.228%
2026-01-16	2.8000	3.5100	2.8000	3.5100	+30.970%	11	262	-92.877%
2026-01-09	2.6800	2.6800	2.6800	2.6800	-42.366%	2	262	-90.672%
2025-12-05	4.7000	4.7000	4.6500	4.6500	-34.507%	2	260	-94.624%
2025-11-21	7.1000	7.1000	7.0500	7.1000	+11.987%	120	260	-96.479%
2025-10-28	6.3400	6.3400	6.3400	6.3400	+4.793%	5	170	-96.057%
2025-10-16	5.1600	6.2400	5.1600	6.0500	+19.802%	20	170	-95.868%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-19.200%	1	154	-95.050%
2025-10-10	6.2500	6.2500	6.2500	6.2500	+0.806%	1	154	-96.000%
2025-10-06	6.2000	6.2000	6.2000	6.2000	-7.875%	7	154	-95.968%
2025-10-01	6.7300	6.7300	6.7300	6.7300	+38.763%	1	147	-96.285%
2025-09-22	4.8500	4.8500	4.8500	4.8500	+3.191%	1	147	-94.845%
2025-09-11	4.7000	4.7000	4.6500	4.7000	-3.292%	22	147	-94.681%
2025-09-10	4.8600	4.8600	4.8600	4.8600	-0.816%	1	134	-94.856%
2025-09-05	4.9000	4.9000	4.9000	4.9000	-15.517%	6	134	-94.898%
2025-08-18	5.7000	5.8000	5.7000	5.8000	-12.121%	5	140	-95.690%
2025-08-12	6.5000	6.6000	6.5000	6.6000	-22.353%	3	139	-96.212%
2025-08-08	8.4500	8.5000	8.4500	8.5000	-3.409%	8	138	-97.059%
2025-08-06	8.8000	8.8000	8.8000	8.8000	-3.825%	1	130	-97.159%
2025-08-04	9.1500	9.1500	9.1500	9.1500	-9.852%	1	129	-97.268%
2025-08-01	10.2000	10.2000	10.1500	10.1500	+23.780%	2	128	-97.537%
2025-07-29	8.2000	8.2000	8.2000	8.2000	-3.529%	1	128	-96.951%
2025-07-22	8.5000	8.5000	8.5000	8.5000	+4.680%	1	128	-97.059%
2025-07-21	8.2600	8.3500	8.0800	8.1200	-8.249%	69	127	-96.921%
2025-07-17	8.8500	8.8500	8.8500	8.8500	-9.231%	1	99	-97.175%
2025-07-16	9.9500	9.9500	9.7500	9.7500	-2.500%	10	98	-97.436%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+5.263%	26	91	-97.500%
2025-07-11	9.5000	9.5000	9.5000	9.5000	+4.972%	7	65	-97.368%
2025-07-10	9.1500	9.2400	9.0500	9.0500	-22.650%	49	58	-97.238%
2025-07-08	11.7000	11.7000	11.7000	11.7000	-3.704%	1	13	-97.863%
2025-07-02	12.3000	12.3000	12.1500	12.1500	-2.800%	3	14	-97.942%
2025-07-01	12.4500	12.5000	12.4500	12.5000	-3.475%	3	16	-98.000%
2025-06-27	12.9500	12.9500	12.9500	12.9500	-2.632%	2	16	-98.069%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-13.355%	2	14	-98.120%
2025-06-17	15.2500	15.3500	15.2500	15.3500	0.000%	13	13	-98.371%