Dark

UAL20260918P80
UAL Sep 18 2026 80.00 Put (UAL260918P00080000)
option OPRA

EOD

Jul 23, 2026

0.4000+14.286%(+0.0500)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4600	0.4000	0.4000	+14.286%	113	3,187	0.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+6.061%	3	3,184	+14.286%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-5.714%	1	3,184	+21.212%
2026-07-17	0.4200	0.4200	0.3300	0.3500	-18.605%	8	3,184	+14.286%
2026-07-16	0.4400	0.4400	0.3800	0.4300	+10.256%	26	3,184	-6.977%
2026-07-15	0.5200	0.5400	0.3900	0.3900	-31.579%	575	3,159	+2.564%
2026-07-14	0.4500	0.5700	0.4400	0.5700	+21.277%	6	2,708	-29.825%
2026-07-13	0.3800	0.4700	0.3800	0.4700	+17.500%	7	2,707	-14.894%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-13.043%	2	2,706	0.000%
2026-07-09	0.4600	0.4600	0.4600	0.4600	0.000%	1	2,708	-13.043%
2026-07-08	0.5100	0.6300	0.4500	0.4600	-8.000%	33	2,708	-13.043%
2026-07-07	0.4500	0.5100	0.4000	0.5000	+42.857%	15	2,686	-20.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-27.083%	2	2,692	+14.286%
2026-06-30	0.4100	0.4800	0.4100	0.4800	-2.041%	3	2,692	-16.667%
2026-06-29	0.4900	0.4900	0.4900	0.4900	0.000%	2	2,694	-18.367%
2026-06-25	0.6100	0.6100	0.4900	0.4900	-20.968%	33	2,696	-18.367%
2026-06-24	0.6000	0.6300	0.5100	0.6200	-31.111%	175	2,726	-35.484%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-14.286%	2	2,565	-55.556%
2026-06-16	1.0500	1.0500	1.0500	1.0500	+6.061%	1	2,565	-61.905%
2026-06-15	1.5900	1.5900	0.9900	0.9900	-38.125%	23	2,575	-59.596%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-15.789%	1	2,575	-75.000%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-36.667%	1	2,575	-78.947%
2026-06-10	2.8500	3.0000	2.7000	3.0000	+15.385%	29	2,575	-86.667%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-4.412%	2	2,580	-84.615%
2026-06-03	2.7200	2.7200	2.7200	2.7200	+17.749%	1	2,580	-85.294%
2026-06-02	2.2300	2.3100	2.0500	2.3100	+15.500%	71	2,580	-82.684%
2026-06-01	2.0800	2.3400	2.0000	2.0000	+12.994%	27	2,539	-80.000%
2026-05-29	1.8200	1.8200	1.6400	1.7700	-39.796%	5	2,563	-77.401%
2026-05-26	3.0100	3.0100	2.9000	2.9400	-23.238%	11	2,562	-86.395%
2026-05-22	3.8000	4.0500	3.8000	3.8300	-5.432%	54	2,559	-89.556%
2026-05-21	4.5800	4.5800	4.0500	4.0500	-4.706%	2	2,528	-90.123%
2026-05-20	6.1500	6.1500	4.2000	4.2500	-30.894%	22	2,528	-90.588%
2026-05-19	5.5000	6.1500	5.5000	6.1500	+17.366%	6	2,530	-93.496%
2026-05-15	5.2000	5.2400	5.1500	5.2400	+6.939%	15	2,530	-92.366%
2026-05-14	4.6000	4.9000	4.6000	4.9000	-2.778%	17	2,514	-91.837%
2026-05-12	5.0300	5.0500	5.0300	5.0400	+7.923%	10	2,502	-92.063%
2026-05-11	4.5800	4.6700	4.5700	4.6700	+11.456%	22	2,502	-91.435%
2026-05-08	4.6500	4.6500	4.1900	4.1900	-2.558%	4	2,502	-90.453%
2026-05-07	3.7000	4.4000	3.7000	4.3000	+2.381%	18	2,501	-90.698%
2026-05-06	5.2500	5.2500	4.1200	4.2000	-29.412%	19	2,513	-90.476%
2026-05-05	6.3000	6.3000	5.8500	5.9500	-12.500%	43	2,511	-93.277%
2026-05-04	6.0300	6.8000	6.0300	6.8000	+8.974%	18	2,515	-94.118%
2026-05-01	6.3000	6.3000	5.9800	6.2400	-13.693%	13	2,514	-93.590%
2026-04-29	7.0300	7.2500	6.8500	7.2300	+8.722%	7	2,514	-94.467%
2026-04-28	6.9000	6.9000	6.6500	6.6500	+2.308%	3	2,511	-93.985%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+1.562%	2	2,510	-93.846%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-7.112%	1	2,509	-93.750%
2026-04-23	6.4500	7.5600	6.2400	6.8900	+0.291%	34	2,509	-94.194%
2026-04-22	6.3000	7.1000	6.2900	6.8700	+23.339%	45	2,505	-94.178%
2026-04-21	4.8500	5.5800	4.6500	5.5700	+8.155%	59	2,477	-92.819%
2026-04-20	4.8000	5.1500	4.8000	5.1500	+13.187%	17	2,456	-92.233%
2026-04-17	4.1500	4.7000	4.1500	4.5500	-26.256%	24	2,450	-91.209%
2026-04-16	5.1000	6.2000	5.1000	6.1700	+2.833%	4	2,460	-93.517%
2026-04-15	6.1700	6.2500	5.9200	6.0000	+7.143%	20	2,460	-93.333%
2026-04-14	5.9000	5.9000	5.3200	5.6000	-8.943%	16	2,458	-92.857%
2026-04-13	7.1300	7.1300	6.1500	6.1500	+3.885%	49	2,448	-93.496%
2026-04-10	5.9200	5.9200	5.9200	5.9200	-15.429%	2	2,400	-93.243%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+8.359%	1	2,402	-94.286%
2026-04-08	5.0500	6.4600	5.0500	6.4600	-30.162%	9	2,403	-93.808%
2026-04-07	9.5500	9.6500	9.0800	9.2500	+11.985%	29	2,404	-95.676%
2026-04-06	8.2600	8.2600	8.2600	8.2600	-7.191%	1	2,398	-95.157%
2026-04-02	9.5100	9.5100	8.4000	8.9000	+4.094%	33	2,378	-95.506%
2026-03-31	9.9000	9.9500	8.5500	8.5500	-19.718%	6	2,378	-95.322%
2026-03-30	10.7100	11.1000	10.2800	10.6500	+9.231%	78	2,380	-96.244%
2026-03-27	8.0500	9.7500	8.0500	9.7500	+17.896%	32	2,327	-95.897%
2026-03-26	7.6800	8.2700	7.6300	8.2700	+7.403%	27	2,350	-95.163%
2026-03-25	7.1000	7.7000	7.1000	7.7000	-8.005%	8	2,324	-94.805%
2026-03-24	8.3700	8.3700	8.3700	8.3700	+8.000%	20	2,322	-95.221%
2026-03-23	7.1500	7.7500	7.1500	7.7500	-18.848%	3	2,306	-94.839%
2026-03-20	8.4000	9.5500	8.4000	9.5500	+12.353%	14	2,306	-95.812%
2026-03-19	9.0900	9.1500	8.5000	8.5000	+9.961%	14	2,298	-95.294%
2026-03-18	7.7300	7.7300	7.7300	7.7300	-5.732%	1	2,289	-94.825%
2026-03-17	8.4500	8.5000	8.0400	8.2000	-12.111%	7	2,290	-95.122%
2026-03-16	9.7700	9.7700	9.1000	9.3300	-11.815%	12	2,295	-95.713%
2026-03-13	10.0500	10.5800	10.0500	10.5800	+2.222%	15	2,293	-96.219%
2026-03-12	10.3000	10.3500	10.1000	10.3500	+12.500%	18	2,286	-96.135%
2026-03-11	9.5500	9.5500	9.2000	9.2000	+6.358%	42	2,273	-95.652%
2026-03-10	8.5000	8.6500	8.5000	8.6500	-16.827%	40	2,233	-95.376%
2026-03-09	9.2900	10.4000	9.2900	10.4000	+21.637%	6	2,193	-96.154%
2026-03-06	9.0500	9.0500	8.5500	8.5500	+20.934%	2,001	2,181	-95.322%
2026-03-05	7.0000	7.0700	7.0000	7.0700	+13.120%	4	187	-94.342%
2026-03-04	5.8500	6.2500	5.7000	6.2500	+4.167%	9	183	-93.600%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+37.931%	1	179	-93.333%
2026-02-27	4.7800	4.7800	4.3500	4.3500	+1.163%	3	178	-90.805%
2026-02-24	4.7500	4.7500	4.3000	4.3000	+13.158%	4	176	-90.698%
2026-02-20	3.6000	3.9000	3.6000	3.8000	-8.434%	4	175	-89.474%
2026-02-19	3.3500	4.2500	3.3500	4.1500	+29.688%	23	175	-90.361%
2026-02-18	2.7600	3.2000	2.7600	3.2000	-8.571%	6	158	-87.500%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-12.500%	1	158	-88.571%
2026-02-13	4.2000	4.2000	4.0000	4.0000	+33.779%	7	160	-90.000%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+1.014%	1	160	-86.622%
2026-02-10	3.0500	3.0500	2.9600	2.9600	-8.923%	2	160	-86.486%
2026-02-03	3.3500	3.3500	3.2500	3.2500	-31.579%	3	160	-87.692%
2026-01-30	4.7500	4.7500	4.7500	4.7500	+14.458%	1	160	-91.579%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+2.469%	5	160	-90.361%
2026-01-23	4.0200	4.0500	4.0200	4.0500	+10.959%	5	160	-90.123%
2026-01-22	3.6000	3.6500	3.6000	3.6500	-5.195%	3	158	-89.041%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-14.444%	2	155	-89.610%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+26.761%	6	153	-91.111%
2026-01-16	3.7500	3.7500	3.5500	3.5500	+1.429%	2	145	-88.732%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-45.736%	3	145	-88.571%
2025-11-28	6.4500	6.4500	6.4500	6.4500	-34.184%	1	145	-93.798%
2025-11-17	8.9000	9.8000	8.9000	9.8000	+31.544%	2	145	-95.918%
2025-10-17	7.4500	7.4500	7.4500	7.4500	+4.342%	1	143	-94.631%
2025-10-14	7.1600	7.1600	7.1400	7.1400	+2.000%	2	142	-94.398%
2025-10-10	7.0000	7.0000	7.0000	7.0000	+9.375%	1	141	-94.286%
2025-09-17	6.4000	6.4000	6.4000	6.4000	-2.290%	1	140	-93.750%
2025-09-16	6.5500	6.5500	6.5500	6.5500	+7.377%	1	140	-93.893%
2025-09-05	6.1000	6.1000	6.1000	6.1000	-5.426%	9	140	-93.443%
2025-08-29	6.5500	6.5500	6.4500	6.4500	-21.341%	21	119	-93.798%
2025-08-12	8.2000	8.2000	8.2000	8.2000	-19.212%	1	119	-95.122%
2025-08-08	10.1400	10.1500	10.0000	10.1500	-6.019%	83	119	-96.059%
2025-08-06	10.8000	10.8000	10.8000	10.8000	-5.263%	1	78	-96.296%
2025-08-04	11.4000	11.4000	11.4000	11.4000	-8.434%	1	77	-96.491%
2025-08-01	12.4500	12.4500	12.4500	12.4500	+25.126%	1	76	-96.787%
2025-07-30	9.9500	9.9500	9.9500	9.9500	-2.547%	1	76	-95.980%
2025-07-23	10.2000	10.2100	10.2000	10.2100	-2.297%	36	75	-96.082%
2025-07-22	10.4500	10.4500	10.4500	10.4500	-3.241%	1	59	-96.172%
2025-07-17	10.8000	10.8000	10.8000	10.8000	-10.000%	1	58	-96.296%
2025-07-16	12.4500	12.4500	12.0000	12.0000	0.000%	4	57	-96.667%
2025-07-15	12.0000	12.0000	12.0000	12.0000	+8.108%	1	54	-96.667%
2025-07-10	11.1000	11.1000	11.1000	11.1000	-19.565%	47	53	-96.396%
2025-07-03	13.8000	13.8000	13.8000	13.8000	-4.167%	1	12	-97.101%
2025-07-02	14.5500	14.5500	14.4000	14.4000	-5.263%	7	12	-97.222%
2025-06-30	15.2000	15.2000	15.2000	15.2000	0.000%	5	5	-97.368%