Dark

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

EOD

Sep 8, 2026

0.0600+500.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0600	0.0600	0.0600	0.0600	+500.000%	1	2,116	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-92.308%	3	2,116	+500.000%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+160.000%	4	2,116	-53.846%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,112	+20.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-20.000%	3	2,112	+50.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,109	+20.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-50.000%	2	2,104	+20.000%
2026-08-11	0.1000	0.1300	0.0900	0.1000	+100.000%	508	2,102	-40.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-58.333%	1	2,157	+20.000%
2026-08-04	0.0800	0.1300	0.0800	0.1200	-65.714%	112	2,157	-50.000%
2026-07-30	0.3900	0.3900	0.3500	0.3500	-22.222%	37	2,103	-82.857%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+2.273%	1	2,108	-86.667%
2026-07-28	0.4400	0.4400	0.4400	0.4400	-4.348%	1	2,107	-86.364%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-26.984%	5	2,106	-86.957%
2026-07-22	0.7600	0.7600	0.6300	0.6300	+14.545%	3	2,101	-90.476%
2026-07-20	0.5600	0.5600	0.5500	0.5500	-36.782%	2	2,103	-89.091%
2026-07-17	0.8100	0.8700	0.6700	0.8700	+10.127%	6	2,101	-93.103%
2026-07-16	0.7800	0.7900	0.7800	0.7900	+29.508%	2	2,100	-92.405%
2026-07-15	0.4800	0.6100	0.4800	0.6100	-20.779%	2	2,099	-90.164%
2026-07-14	0.8000	0.8000	0.7700	0.7700	+4.054%	3	2,098	-92.208%
2026-07-13	0.6200	0.8400	0.6200	0.7400	0.000%	657	2,098	-91.892%
2026-07-10	0.7400	0.7400	0.7400	0.7400	+12.121%	1	2,095	-91.892%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-22.353%	1	2,095	-90.909%
2026-07-08	0.7000	0.8500	0.7000	0.8500	+93.182%	16	2,095	-92.941%
2026-07-02	0.4400	0.4400	0.4400	0.4400	-18.519%	1	2,097	-86.364%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-23.944%	6	2,097	-88.889%
2026-06-30	0.7100	0.7100	0.7100	0.7100	+18.333%	8	2,097	-91.549%
2026-06-26	0.6500	0.6500	0.6000	0.6000	-36.170%	2	2,105	-90.000%
2026-06-24	0.9700	1.0000	0.9400	0.9400	-28.788%	104	2,106	-93.617%
2026-06-22	1.2200	1.3200	1.2200	1.3200	-2.941%	7	2,004	-95.455%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-5.556%	8	2,002	-95.588%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-52.787%	10	2,002	-95.833%
2026-06-11	3.8900	3.8900	2.8900	3.0500	-10.557%	7	2,012	-98.033%
2026-06-08	3.4100	3.4100	3.4100	3.4100	-12.564%	1	2,013	-98.240%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+1.563%	1	2,014	-98.462%
2026-06-04	3.5700	3.8400	3.5700	3.8400	+0.524%	23	2,014	-98.438%
2026-06-03	3.8200	3.8200	3.8200	3.8200	+28.620%	1	2,037	-98.429%
2026-06-01	2.9700	2.9700	2.9700	2.9700	+21.721%	1	2,038	-97.980%
2026-05-29	2.4400	2.4400	2.4400	2.4400	-21.290%	1	2,039	-97.541%
2026-05-27	3.1900	3.1900	3.1000	3.1000	-22.500%	301	2,040	-98.065%
2026-05-26	4.0000	4.0000	3.9500	4.0000	-23.810%	28	2,175	-98.500%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-10.714%	200	2,164	-98.857%
2026-05-20	8.0000	8.0000	5.8800	5.8800	-28.727%	115	1,964	-98.980%
2026-05-19	8.1000	8.5000	8.1000	8.2500	+11.486%	4	2,051	-99.273%
2026-05-18	7.0000	7.4000	7.0000	7.4000	+2.778%	21	2,051	-99.189%
2026-05-15	6.9000	7.2000	6.9000	7.2000	+21.008%	9	2,051	-99.167%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-7.031%	2	2,067	-98.992%
2026-05-12	6.7500	6.8000	6.3500	6.4000	+11.304%	11	2,067	-99.063%
2026-05-11	5.7500	5.7500	5.7500	5.7500	+3.604%	1	2,067	-98.957%
2026-05-08	5.8000	5.8000	5.5500	5.5500	-0.893%	6	2,066	-98.919%
2026-05-07	5.0500	5.7000	5.0000	5.6000	+1.266%	10	2,063	-98.929%
2026-05-06	5.7200	6.2000	5.5300	5.5300	-32.561%	19	2,064	-98.915%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+1.863%	1	2,061	-99.268%
2026-05-01	8.2000	8.2000	8.0500	8.0500	-9.551%	1,002	1,072	-99.255%
2026-04-30	8.9000	9.2500	8.6500	8.9000	-3.784%	8	1,072	-99.326%
2026-04-29	9.1500	9.5000	9.1500	9.2500	+6.936%	602	1,071	-99.351%
2026-04-28	8.6100	8.8600	8.6100	8.6500	+2.976%	4	470	-99.306%
2026-04-27	8.3000	8.5000	8.3000	8.4000	+1.205%	29	469	-99.286%
2026-04-24	8.3000	8.3000	8.3000	8.3000	-8.287%	4	455	-99.277%
2026-04-23	8.2700	9.0500	8.2700	9.0500	+2.260%	4	459	-99.337%
2026-04-22	8.0000	8.9500	8.0000	8.8500	+23.776%	82	459	-99.322%
2026-04-21	6.1500	7.2000	6.1500	7.1500	+10.853%	36	427	-99.161%
2026-04-20	6.2000	6.5000	6.2000	6.4500	+7.500%	14	430	-99.070%
2026-04-17	5.4000	6.1500	5.4000	6.0000	-22.078%	234	443	-99.000%
2026-04-16	8.4500	8.4500	7.7000	7.7000	+6.207%	35	586	-99.221%
2026-04-14	7.1800	7.2500	6.8000	7.2500	-10.161%	291	565	-99.172%
2026-04-13	8.3900	8.4200	8.0500	8.0700	+2.541%	24	375	-99.257%
2026-04-10	7.8700	7.8700	7.8700	7.8700	+0.255%	1	371	-99.238%
2026-04-08	7.5500	7.9500	7.1700	7.8500	-30.531%	168	371	-99.236%
2026-04-07	11.8000	11.8000	11.3000	11.3000	+8.134%	14	455	-99.469%
2026-04-06	10.1000	10.4500	10.0000	10.4500	+3.465%	11	451	-99.426%
2026-04-02	11.7300	11.7300	10.1000	10.1000	+9.544%	22	450	-99.406%
2026-04-01	9.2200	9.2200	9.2200	9.2200	-24.115%	100	450	-99.349%
2026-03-31	12.0000	12.1500	12.0000	12.1500	-7.252%	2	350	-99.506%
2026-03-30	12.6000	13.2000	12.5500	13.1000	+25.359%	14	350	-99.542%
2026-03-27	10.4500	10.4500	10.4500	10.4500	+3.671%	2	340	-99.426%
2026-03-26	10.0800	10.0800	10.0800	10.0800	+6.667%	1	340	-99.405%
2026-03-25	9.0000	9.4500	9.0000	9.4500	-2.577%	105	341	-99.365%
2026-03-24	10.6500	10.6500	9.7000	9.7000	+2.537%	73	254	-99.381%
2026-03-23	9.7000	9.7500	9.4600	9.4600	-14.775%	103	227	-99.366%
2026-03-20	10.9500	11.4800	10.9500	11.1000	+4.225%	15	126	-99.459%
2026-03-19	10.6500	10.6500	10.6500	10.6500	+2.899%	17	114	-99.437%
2026-03-17	10.3500	10.3500	10.3500	10.3500	-15.717%	8	110	-99.420%
2026-03-13	13.5000	13.5000	12.1100	12.2800	-4.063%	15	110	-99.511%
2026-03-12	12.6000	12.8000	12.5000	12.8000	+8.936%	21	103	-99.531%
2026-03-11	11.6600	11.7500	11.6600	11.7500	+11.905%	29	101	-99.489%
2026-03-10	11.5000	11.5000	10.5000	10.5000	+0.287%	6	100	-99.429%
2026-03-09	13.4500	13.5000	10.4700	10.4700	+21.040%	29	98	-99.427%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+21.489%	1	102	-99.306%
2026-03-02	7.4500	7.4500	7.1200	7.1200	+38.252%	9	103	-99.157%
2026-02-25	5.2500	5.2500	5.1000	5.1500	-0.962%	5	98	-98.835%
2026-02-24	5.1500	5.2000	5.0500	5.2000	+7.216%	4	98	-98.846%
2026-02-20	4.7000	4.8500	4.7000	4.8500	+14.118%	3	99	-98.763%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-7.609%	2	98	-98.588%
2026-02-17	4.7000	4.7000	4.6000	4.6000	-12.381%	7	98	-98.696%
2026-02-13	5.3000	5.4500	5.2500	5.2500	+40.000%	3	96	-98.857%
2026-02-10	3.9000	3.9000	3.7500	3.7500	-11.765%	2	96	-98.400%
2026-02-09	4.2500	4.2500	4.2500	4.2500	+2.163%	4	96	-98.588%
2026-02-06	4.8500	4.8500	4.1600	4.1600	-28.889%	8	96	-98.558%
2026-02-05	5.3000	5.8500	5.3000	5.8500	+18.421%	4	95	-98.974%
2026-02-04	4.9400	4.9400	4.9400	4.9400	+17.619%	1	95	-98.785%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-32.800%	2	94	-98.571%
2026-01-30	6.2500	6.2500	6.2500	6.2500	+6.838%	25	96	-99.040%
2026-01-29	5.8500	5.8500	5.8500	5.8500	+9.962%	21	96	-98.974%
2026-01-27	5.3200	5.3200	5.3200	5.3200	+3.301%	3	75	-98.872%
2026-01-23	5.2500	5.2500	5.1500	5.1500	-0.387%	10	72	-98.835%
2026-01-21	5.2000	5.2000	5.1700	5.1700	-13.833%	15	75	-98.839%
2026-01-20	5.3500	6.0000	5.3500	6.0000	+29.590%	11	81	-99.000%
2026-01-13	4.4800	4.6300	4.4800	4.6300	+2.661%	2	71	-98.704%
2026-01-12	4.5100	4.5100	4.5100	4.5100	+2.500%	2	71	-98.670%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-1.124%	2	69	-98.636%
2026-01-06	4.4500	4.4500	4.4500	4.4500	-9.184%	1	71	-98.652%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+1.660%	1	70	-98.776%
2025-12-22	4.8200	4.8200	4.8200	4.8200	-10.741%	1	70	-98.755%
2025-12-18	5.3500	5.4000	5.3500	5.4000	-20.000%	10	70	-98.889%
2025-12-03	6.9200	6.9200	6.7500	6.7500	-29.761%	7	65	-99.111%
2025-11-25	9.4500	9.6100	9.4500	9.6100	-17.369%	11	60	-99.376%
2025-11-19	11.6300	11.6300	11.6300	11.6300	+10.762%	6	70	-99.484%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+14.504%	10	70	-99.429%
2025-11-13	9.1700	9.1700	9.1700	9.1700	-15.949%	1	60	-99.346%
2025-11-04	10.9100	10.9100	10.9100	10.9100	+11.897%	2	60	-99.450%
2025-10-16	8.6800	9.8000	8.6800	9.7500	+18.469%	29	58	-99.385%
2025-10-15	8.2300	8.2300	8.2300	8.2300	+5.513%	1	44	-99.271%
2025-10-09	7.8000	7.8000	7.8000	7.8000	-16.129%	10	43	-99.231%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-7.371%	10	43	-99.355%
2025-09-30	10.0400	10.0400	10.0400	10.0400	+8.541%	1	33	-99.402%
2025-09-25	9.0000	9.2500	9.0000	9.2500	+17.834%	14	33	-99.351%
2025-09-17	7.8500	7.8500	7.8500	7.8500	-3.086%	1	29	-99.236%
2025-09-16	8.1000	8.1000	8.1000	8.1000	+17.733%	1	28	-99.259%
2025-09-11	6.8800	6.8800	6.8800	6.8800	-15.271%	2	27	-99.128%
2025-09-09	8.1200	8.1200	8.1200	8.1200	+0.371%	1	26	-99.261%
2025-09-03	8.0900	8.0900	8.0900	8.0900	-0.123%	1	26	-99.258%
2025-08-29	8.1000	8.1000	8.1000	8.1000	-1.937%	1	25	-99.259%
2025-08-28	8.2600	8.2600	8.2600	8.2600	+0.365%	1	25	-99.274%
2025-08-27	8.2300	8.2300	8.2300	8.2300	-17.700%	1	25	-99.271%
2025-08-12	11.7000	11.7000	10.0000	10.0000	-30.556%	4	26	-99.400%
2025-08-01	14.4600	14.4600	14.4000	14.4000	+15.663%	4	25	-99.583%
2025-07-30	12.0500	12.4500	12.0000	12.4500	-1.190%	12	24	-99.518%
2025-07-22	12.6000	12.6000	12.6000	12.6000	+4.305%	1	12	-99.524%
2025-07-21	12.0800	12.0800	12.0800	12.0800	-7.433%	1	11	-99.503%
2025-07-17	12.7500	13.0500	12.7500	13.0500	-12.121%	3	10	-99.540%
2025-07-16	14.8500	14.8500	14.8500	14.8500	+3.484%	1	7	-99.596%
2025-07-15	14.3500	14.3500	14.3500	14.3500	+3.610%	1	6	-99.582%
2025-07-11	13.8500	13.8500	13.8500	13.8500	0.000%	5	5	-99.567%