Dark

UAL20260918P82.5
UAL Sep 18 2026 82.50 Put (UAL260918P00082500)
option OPRA

EOD

Jul 23, 2026

0.5100+2.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,103	0.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,102	+2.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-29.412%	10	1,101	+41.667%
2026-07-16	0.6500	0.6500	0.4700	0.5100	-16.393%	8	1,101	0.000%
2026-07-13	0.5700	0.6100	0.5700	0.6100	+12.963%	6	1,098	-16.393%
2026-07-10	0.5300	0.5400	0.5300	0.5400	-6.897%	2	1,095	-5.556%
2026-07-09	0.5800	0.5800	0.5800	0.5800	-22.667%	11	1,095	-12.069%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+41.509%	5	1,103	-32.000%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-32.911%	1	1,101	-3.774%
2026-06-24	0.7400	0.7900	0.7400	0.7900	-26.852%	14	1,102	-35.443%
2026-06-23	1.1400	1.1400	1.0800	1.0800	-12.903%	16	1,111	-52.778%
2026-06-15	1.2400	1.2400	1.2400	1.2400	-65.556%	1	1,112	-58.871%
2026-06-10	3.5000	3.6000	3.5000	3.6000	+24.567%	15	1,112	-85.833%
2026-06-08	2.8200	2.8900	2.8200	2.8900	-1.365%	51	1,114	-82.353%
2026-05-28	2.9300	2.9300	2.9300	2.9300	+7.326%	3	1,113	-82.594%
2026-05-27	2.7300	2.7300	2.7300	2.7300	-19.706%	2	1,113	-81.319%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-39.286%	1	1,113	-85.000%
2026-05-20	5.6000	5.6000	5.6000	5.6000	-24.222%	3	1,113	-90.893%
2026-05-19	7.4300	7.4400	7.3900	7.3900	+24.202%	50	1,113	-93.099%
2026-05-15	5.9500	5.9500	5.9500	5.9500	+5.310%	2	1,113	-91.429%
2026-05-13	5.7000	5.7000	5.6500	5.6500	+1.802%	2	1,080	-90.973%
2026-05-12	5.5500	5.5500	5.5500	5.5500	+13.265%	1	1,083	-90.811%
2026-05-07	4.2500	4.9000	4.2500	4.9000	-8.411%	2	1,083	-89.592%
2026-05-06	5.3500	5.3500	5.3500	5.3500	-26.712%	2	1,083	-90.467%
2026-04-23	7.1500	7.3000	7.1500	7.3000	-4.575%	5	1,083	-93.014%
2026-04-22	7.9500	7.9500	7.6500	7.6500	+21.429%	26	1,087	-93.333%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+9.565%	1	1,094	-91.905%
2026-04-20	5.5000	5.8500	5.4500	5.7500	+7.477%	14	1,094	-91.130%
2026-04-17	5.1500	5.4000	5.1500	5.3500	-24.648%	4	1,096	-90.467%
2026-04-16	7.0500	7.1000	7.0500	7.1000	+16.969%	2	1,095	-92.817%
2026-04-14	6.8000	6.8000	6.0500	6.0700	-12.662%	356	1,095	-91.598%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-12.579%	75	1,105	-92.662%
2026-04-09	7.8500	7.9500	7.8500	7.9500	+21.374%	3	1,030	-93.585%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-26.816%	4	1,033	-92.214%
2026-04-06	8.9500	8.9500	8.9500	8.9500	-3.243%	1	1,029	-94.302%
2026-04-02	11.0800	11.0800	9.2100	9.2500	+11.446%	5	1,028	-94.486%
2026-04-01	8.2800	8.3000	8.1000	8.3000	-24.545%	152	1,028	-93.855%
2026-03-31	10.9100	11.0000	10.9000	11.0000	-2.998%	6	902	-95.364%
2026-03-30	11.3400	11.3400	11.3400	11.3400	+3.562%	1	902	-95.503%
2026-03-27	9.5500	10.9500	9.5500	10.9500	+36.025%	6	902	-95.342%
2026-03-25	8.0500	8.0500	8.0500	8.0500	-16.580%	200	907	-93.665%
2026-03-20	9.6500	9.6500	9.6500	9.6500	+7.701%	14	707	-94.715%
2026-03-19	10.1000	10.1100	8.9600	8.9600	-5.185%	5	707	-94.308%
2026-03-17	9.4500	9.4500	9.4500	9.4500	-6.897%	1	707	-94.603%
2026-03-16	10.3500	10.3500	10.1500	10.1500	-11.969%	17	708	-94.975%
2026-03-13	11.1200	11.7100	11.1200	11.5300	+1.140%	269	709	-95.577%
2026-03-12	11.4000	11.4000	11.4000	11.4000	+15.152%	10	556	-95.526%
2026-03-06	9.9000	9.9000	9.9000	9.9000	+10.615%	13	546	-94.848%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+37.692%	6	544	-94.302%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+28.713%	2	538	-92.154%
2026-02-27	5.2500	5.2500	5.0500	5.0500	-4.717%	119	538	-89.901%
2026-02-24	5.3500	5.3500	5.3000	5.3000	+15.217%	2	487	-90.377%
2026-02-20	4.8500	4.9300	4.3500	4.6000	+3.371%	9	486	-88.913%
2026-02-19	4.0300	4.6800	3.7500	4.4500	+31.657%	4	486	-88.539%
2026-02-18	2.7600	3.4200	2.7600	3.3800	-17.561%	9	483	-84.911%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-11.828%	2	476	-87.561%
2026-02-13	4.9000	4.9000	4.6000	4.6500	+40.909%	11	468	-89.032%
2026-02-10	3.5000	3.5000	3.3000	3.3000	-23.256%	2	468	-84.545%
2026-02-06	4.3500	4.3500	4.3000	4.3000	-13.131%	4	468	-88.140%
2026-02-05	4.7000	4.9500	4.7000	4.9500	+22.222%	3	464	-89.697%
2026-02-03	4.0000	4.0500	4.0000	4.0500	-6.897%	4	461	-87.407%
2026-02-02	3.7000	4.4000	3.7000	4.3500	-36.589%	106	461	-88.276%
2025-12-08	6.6700	6.8600	6.6700	6.8600	+14.333%	2	424	-92.566%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-19.355%	1	424	-91.500%
2025-10-09	7.4400	7.4400	7.4400	7.4400	-12.676%	1	423	-93.145%
2025-10-07	8.5200	8.5200	8.5200	8.5200	-0.467%	1	423	-94.014%
2025-10-06	8.5600	8.5600	8.5600	8.5600	+19.720%	1	423	-94.042%
2025-09-17	7.1500	7.1500	7.1500	7.1500	-3.378%	1	423	-92.867%
2025-09-16	7.4000	7.4000	7.4000	7.4000	+14.729%	1	422	-93.108%
2025-09-11	6.4500	6.4500	6.4500	6.4500	-6.522%	4	421	-92.093%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-6.250%	1	417	-92.609%
2025-09-02	7.3600	7.3600	7.3600	7.3600	-3.791%	1	417	-93.071%
2025-08-27	7.6500	7.6500	7.6500	7.6500	-15.470%	400	417	-93.333%
2025-08-12	9.0500	9.0500	9.0500	9.0500	-23.950%	1	17	-94.365%
2025-08-06	11.9000	11.9000	11.9000	11.9000	-5.179%	1	16	-95.714%
2025-08-04	12.5500	12.5500	12.5500	12.5500	-4.198%	1	15	-95.936%
2025-08-01	13.1000	13.1000	13.1000	13.1000	+14.912%	3	14	-96.107%
2025-07-30	11.0000	11.4000	11.0000	11.4000	-0.437%	2	12	-95.526%
2025-07-22	11.4500	11.4500	11.4500	11.4500	-4.184%	1	10	-95.546%
2025-07-17	11.9500	11.9500	11.9500	11.9500	-9.811%	1	9	-95.732%
2025-07-16	13.2500	13.2500	13.2500	13.2500	+4.743%	1	8	-96.151%
2025-07-11	12.6500	12.6500	12.6500	12.6500	0.000%	7	7	-95.968%