Dark

UAL20260918P85
UAL Sep 18 2026 85.00 Put (UAL260918P00085000)
option OPRA

EOD

Jul 22, 2026

0.6300+14.545%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7600	0.7600	0.6300	0.6300	+14.545%	3	2,101	0.000%
2026-07-20	0.5600	0.5600	0.5500	0.5500	-36.782%	2	2,103	+14.545%
2026-07-17	0.8100	0.8700	0.6700	0.8700	+10.127%	6	2,101	-27.586%
2026-07-16	0.7800	0.7900	0.7800	0.7900	+29.508%	2	2,100	-20.253%
2026-07-15	0.4800	0.6100	0.4800	0.6100	-20.779%	2	2,099	+3.279%
2026-07-14	0.8000	0.8000	0.7700	0.7700	+4.054%	3	2,098	-18.182%
2026-07-13	0.6200	0.8400	0.6200	0.7400	0.000%	657	2,098	-14.865%
2026-07-10	0.7400	0.7400	0.7400	0.7400	+12.121%	1	2,095	-14.865%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-22.353%	1	2,095	-4.545%
2026-07-08	0.7000	0.8500	0.7000	0.8500	+93.182%	16	2,095	-25.882%
2026-07-02	0.4400	0.4400	0.4400	0.4400	-18.519%	1	2,097	+43.182%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-23.944%	6	2,097	+16.667%
2026-06-30	0.7100	0.7100	0.7100	0.7100	+18.333%	8	2,097	-11.268%
2026-06-26	0.6500	0.6500	0.6000	0.6000	-36.170%	2	2,105	+5.000%
2026-06-24	0.9700	1.0000	0.9400	0.9400	-28.788%	104	2,106	-32.979%
2026-06-22	1.2200	1.3200	1.2200	1.3200	-2.941%	7	2,004	-52.273%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-5.556%	8	2,002	-53.676%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-52.787%	10	2,002	-56.250%
2026-06-11	3.8900	3.8900	2.8900	3.0500	-10.557%	7	2,012	-79.344%
2026-06-08	3.4100	3.4100	3.4100	3.4100	-12.564%	1	2,013	-81.525%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+1.563%	1	2,014	-83.846%
2026-06-04	3.5700	3.8400	3.5700	3.8400	+0.524%	23	2,014	-83.594%
2026-06-03	3.8200	3.8200	3.8200	3.8200	+28.620%	1	2,037	-83.508%
2026-06-01	2.9700	2.9700	2.9700	2.9700	+21.721%	1	2,038	-78.788%
2026-05-29	2.4400	2.4400	2.4400	2.4400	-21.290%	1	2,039	-74.180%
2026-05-27	3.1900	3.1900	3.1000	3.1000	-22.500%	301	2,040	-79.677%
2026-05-26	4.0000	4.0000	3.9500	4.0000	-23.810%	28	2,175	-84.250%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-10.714%	200	2,164	-88.000%
2026-05-20	8.0000	8.0000	5.8800	5.8800	-28.727%	115	1,964	-89.286%
2026-05-19	8.1000	8.5000	8.1000	8.2500	+11.486%	4	2,051	-92.364%
2026-05-18	7.0000	7.4000	7.0000	7.4000	+2.778%	21	2,051	-91.486%
2026-05-15	6.9000	7.2000	6.9000	7.2000	+21.008%	9	2,051	-91.250%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-7.031%	2	2,067	-89.412%
2026-05-12	6.7500	6.8000	6.3500	6.4000	+11.304%	11	2,067	-90.156%
2026-05-11	5.7500	5.7500	5.7500	5.7500	+3.604%	1	2,067	-89.043%
2026-05-08	5.8000	5.8000	5.5500	5.5500	-0.893%	6	2,066	-88.649%
2026-05-07	5.0500	5.7000	5.0000	5.6000	+1.266%	10	2,063	-88.750%
2026-05-06	5.7200	6.2000	5.5300	5.5300	-32.561%	19	2,064	-88.608%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+1.863%	1	2,061	-92.317%
2026-05-01	8.2000	8.2000	8.0500	8.0500	-9.551%	1,002	1,072	-92.174%
2026-04-30	8.9000	9.2500	8.6500	8.9000	-3.784%	8	1,072	-92.921%
2026-04-29	9.1500	9.5000	9.1500	9.2500	+6.936%	602	1,071	-93.189%
2026-04-28	8.6100	8.8600	8.6100	8.6500	+2.976%	4	470	-92.717%
2026-04-27	8.3000	8.5000	8.3000	8.4000	+1.205%	29	469	-92.500%
2026-04-24	8.3000	8.3000	8.3000	8.3000	-8.287%	4	455	-92.410%
2026-04-23	8.2700	9.0500	8.2700	9.0500	+2.260%	4	459	-93.039%
2026-04-22	8.0000	8.9500	8.0000	8.8500	+23.776%	82	459	-92.881%
2026-04-21	6.1500	7.2000	6.1500	7.1500	+10.853%	36	427	-91.189%
2026-04-20	6.2000	6.5000	6.2000	6.4500	+7.500%	14	430	-90.233%
2026-04-17	5.4000	6.1500	5.4000	6.0000	-22.078%	234	443	-89.500%
2026-04-16	8.4500	8.4500	7.7000	7.7000	+6.207%	35	586	-91.818%
2026-04-14	7.1800	7.2500	6.8000	7.2500	-10.161%	291	565	-91.310%
2026-04-13	8.3900	8.4200	8.0500	8.0700	+2.541%	24	375	-92.193%
2026-04-10	7.8700	7.8700	7.8700	7.8700	+0.255%	1	371	-91.995%
2026-04-08	7.5500	7.9500	7.1700	7.8500	-30.531%	168	371	-91.975%
2026-04-07	11.8000	11.8000	11.3000	11.3000	+8.134%	14	455	-94.425%
2026-04-06	10.1000	10.4500	10.0000	10.4500	+3.465%	11	451	-93.971%
2026-04-02	11.7300	11.7300	10.1000	10.1000	+9.544%	22	450	-93.762%
2026-04-01	9.2200	9.2200	9.2200	9.2200	-24.115%	100	450	-93.167%
2026-03-31	12.0000	12.1500	12.0000	12.1500	-7.252%	2	350	-94.815%
2026-03-30	12.6000	13.2000	12.5500	13.1000	+25.359%	14	350	-95.191%
2026-03-27	10.4500	10.4500	10.4500	10.4500	+3.671%	2	340	-93.971%
2026-03-26	10.0800	10.0800	10.0800	10.0800	+6.667%	1	340	-93.750%
2026-03-25	9.0000	9.4500	9.0000	9.4500	-2.577%	105	341	-93.333%
2026-03-24	10.6500	10.6500	9.7000	9.7000	+2.537%	73	254	-93.505%
2026-03-23	9.7000	9.7500	9.4600	9.4600	-14.775%	103	227	-93.340%
2026-03-20	10.9500	11.4800	10.9500	11.1000	+4.225%	15	126	-94.324%
2026-03-19	10.6500	10.6500	10.6500	10.6500	+2.899%	17	114	-94.085%
2026-03-17	10.3500	10.3500	10.3500	10.3500	-15.717%	8	110	-93.913%
2026-03-13	13.5000	13.5000	12.1100	12.2800	-4.063%	15	110	-94.870%
2026-03-12	12.6000	12.8000	12.5000	12.8000	+8.936%	21	103	-95.078%
2026-03-11	11.6600	11.7500	11.6600	11.7500	+11.905%	29	101	-94.638%
2026-03-10	11.5000	11.5000	10.5000	10.5000	+0.287%	6	100	-94.000%
2026-03-09	13.4500	13.5000	10.4700	10.4700	+21.040%	29	98	-93.983%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+21.489%	1	102	-92.717%
2026-03-02	7.4500	7.4500	7.1200	7.1200	+38.252%	9	103	-91.152%
2026-02-25	5.2500	5.2500	5.1000	5.1500	-0.962%	5	98	-87.767%
2026-02-24	5.1500	5.2000	5.0500	5.2000	+7.216%	4	98	-87.885%
2026-02-20	4.7000	4.8500	4.7000	4.8500	+14.118%	3	99	-87.010%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-7.609%	2	98	-85.176%
2026-02-17	4.7000	4.7000	4.6000	4.6000	-12.381%	7	98	-86.304%
2026-02-13	5.3000	5.4500	5.2500	5.2500	+40.000%	3	96	-88.000%
2026-02-10	3.9000	3.9000	3.7500	3.7500	-11.765%	2	96	-83.200%
2026-02-09	4.2500	4.2500	4.2500	4.2500	+2.163%	4	96	-85.176%
2026-02-06	4.8500	4.8500	4.1600	4.1600	-28.889%	8	96	-84.856%
2026-02-05	5.3000	5.8500	5.3000	5.8500	+18.421%	4	95	-89.231%
2026-02-04	4.9400	4.9400	4.9400	4.9400	+17.619%	1	95	-87.247%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-32.800%	2	94	-85.000%
2026-01-30	6.2500	6.2500	6.2500	6.2500	+6.838%	25	96	-89.920%
2026-01-29	5.8500	5.8500	5.8500	5.8500	+9.962%	21	96	-89.231%
2026-01-27	5.3200	5.3200	5.3200	5.3200	+3.301%	3	75	-88.158%
2026-01-23	5.2500	5.2500	5.1500	5.1500	-0.387%	10	72	-87.767%
2026-01-21	5.2000	5.2000	5.1700	5.1700	-13.833%	15	75	-87.814%
2026-01-20	5.3500	6.0000	5.3500	6.0000	+29.590%	11	81	-89.500%
2026-01-13	4.4800	4.6300	4.4800	4.6300	+2.661%	2	71	-86.393%
2026-01-12	4.5100	4.5100	4.5100	4.5100	+2.500%	2	71	-86.031%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-1.124%	2	69	-85.682%
2026-01-06	4.4500	4.4500	4.4500	4.4500	-9.184%	1	71	-85.843%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+1.660%	1	70	-87.143%
2025-12-22	4.8200	4.8200	4.8200	4.8200	-10.741%	1	70	-86.929%
2025-12-18	5.3500	5.4000	5.3500	5.4000	-20.000%	10	70	-88.333%
2025-12-03	6.9200	6.9200	6.7500	6.7500	-29.761%	7	65	-90.667%
2025-11-25	9.4500	9.6100	9.4500	9.6100	-17.369%	11	60	-93.444%
2025-11-19	11.6300	11.6300	11.6300	11.6300	+10.762%	6	70	-94.583%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+14.504%	10	70	-94.000%
2025-11-13	9.1700	9.1700	9.1700	9.1700	-15.949%	1	60	-93.130%
2025-11-04	10.9100	10.9100	10.9100	10.9100	+11.897%	2	60	-94.225%
2025-10-16	8.6800	9.8000	8.6800	9.7500	+18.469%	29	58	-93.538%
2025-10-15	8.2300	8.2300	8.2300	8.2300	+5.513%	1	44	-92.345%
2025-10-09	7.8000	7.8000	7.8000	7.8000	-16.129%	10	43	-91.923%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-7.371%	10	43	-93.226%
2025-09-30	10.0400	10.0400	10.0400	10.0400	+8.541%	1	33	-93.725%
2025-09-25	9.0000	9.2500	9.0000	9.2500	+17.834%	14	33	-93.189%
2025-09-17	7.8500	7.8500	7.8500	7.8500	-3.086%	1	29	-91.975%
2025-09-16	8.1000	8.1000	8.1000	8.1000	+17.733%	1	28	-92.222%
2025-09-11	6.8800	6.8800	6.8800	6.8800	-15.271%	2	27	-90.843%
2025-09-09	8.1200	8.1200	8.1200	8.1200	+0.371%	1	26	-92.241%
2025-09-03	8.0900	8.0900	8.0900	8.0900	-0.123%	1	26	-92.213%
2025-08-29	8.1000	8.1000	8.1000	8.1000	-1.937%	1	25	-92.222%
2025-08-28	8.2600	8.2600	8.2600	8.2600	+0.365%	1	25	-92.373%
2025-08-27	8.2300	8.2300	8.2300	8.2300	-17.700%	1	25	-92.345%
2025-08-12	11.7000	11.7000	10.0000	10.0000	-30.556%	4	26	-93.700%
2025-08-01	14.4600	14.4600	14.4000	14.4000	+15.663%	4	25	-95.625%
2025-07-30	12.0500	12.4500	12.0000	12.4500	-1.190%	12	24	-94.940%
2025-07-22	12.6000	12.6000	12.6000	12.6000	+4.305%	1	12	-95.000%
2025-07-21	12.0800	12.0800	12.0800	12.0800	-7.433%	1	11	-94.785%
2025-07-17	12.7500	13.0500	12.7500	13.0500	-12.121%	3	10	-95.172%
2025-07-16	14.8500	14.8500	14.8500	14.8500	+3.484%	1	7	-95.758%
2025-07-15	14.3500	14.3500	14.3500	14.3500	+3.610%	1	6	-95.610%
2025-07-11	13.8500	13.8500	13.8500	13.8500	0.000%	5	5	-95.451%