Dark

UAL20260918P87.5
UAL Sep 18 2026 87.50 Put (UAL260918P00087500)
option OPRA

EOD

Jul 20, 2026

0.8400-12.500%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8400	0.8400	0.8400	0.8400	-12.500%	1	2,114	0.000%
2026-07-17	1.0000	1.0000	0.9000	0.9600	+18.519%	3	2,115	-12.500%
2026-07-16	0.8700	0.8700	0.8100	0.8100	-19.000%	31	2,115	+3.704%
2026-07-15	1.0300	1.0300	1.0000	1.0000	+42.857%	7	2,139	-16.000%
2026-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,136	+20.000%
2026-07-09	0.8300	0.8300	0.7000	0.7000	-10.256%	45	2,134	+20.000%
2026-07-07	0.7800	0.7800	0.7800	0.7800	+59.184%	1	2,099	+7.692%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-53.774%	1	2,099	+71.429%
2026-07-01	0.8000	1.0600	0.8000	1.0600	+60.606%	17	2,099	-20.755%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-8.333%	6	2,115	+27.273%
2026-06-25	0.7100	0.7200	0.7100	0.7200	-35.135%	20	2,121	+16.667%
2026-06-24	1.1100	1.1100	1.1100	1.1100	-26.000%	16	2,136	-24.324%
2026-06-23	1.6000	1.6000	1.5000	1.5000	-12.791%	6	2,120	-44.000%
2026-06-22	1.7400	1.7400	1.7200	1.7200	-14.000%	5	2,115	-51.163%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+15.607%	4	2,117	-58.000%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-33.462%	1	2,117	-51.445%
2026-06-12	2.6500	2.6500	2.6000	2.6000	-21.212%	5	2,117	-67.692%
2026-06-11	4.8000	4.8000	3.3000	3.3000	-33.868%	13	2,117	-74.545%
2026-06-10	4.8500	4.9900	4.8500	4.9900	+44.638%	25	2,117	-83.166%
2026-06-09	3.7400	3.7400	3.4500	3.4500	-14.179%	4	2,137	-75.652%
2026-06-08	4.0400	4.0400	4.0200	4.0200	-9.663%	72	2,137	-79.104%
2026-06-03	4.2000	4.4500	4.2000	4.4500	+30.117%	11	2,115	-81.124%
2026-06-01	3.5500	3.5500	3.4200	3.4200	+10.323%	16	2,115	-75.439%
2026-05-28	3.1900	3.1900	3.1000	3.1000	-15.068%	4	2,129	-72.903%
2026-05-27	3.8000	3.8000	3.6500	3.6500	-20.996%	6	2,129	-76.986%
2026-05-26	4.9700	4.9700	4.6200	4.6200	-24.013%	11	2,131	-81.818%
2026-05-22	6.2000	6.3000	6.0000	6.0800	-2.720%	17	2,129	-86.184%
2026-05-21	7.3000	7.3000	6.2500	6.2500	-5.159%	10	2,120	-86.560%
2026-05-20	7.5000	7.6500	6.5900	6.5900	-31.283%	495	2,120	-87.253%
2026-05-19	9.7000	9.7000	9.5900	9.5900	+25.359%	290	1,966	-91.241%
2026-05-18	7.6500	7.6500	7.6500	7.6500	-1.923%	3	1,966	-89.020%
2026-05-15	8.0000	8.0000	7.8000	7.8000	+6.122%	4	1,966	-89.231%
2026-05-13	7.8000	7.8000	7.3000	7.3500	+22.500%	12	2,156	-88.571%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-29.245%	10	2,156	-86.000%
2026-05-05	8.5700	8.5700	8.4800	8.4800	+6.000%	2	2,156	-90.094%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-20.792%	1	2,156	-89.500%
2026-04-30	9.7500	10.1000	9.7500	10.1000	-4.807%	6	2,156	-91.683%
2026-04-29	10.2500	10.7500	10.2500	10.6100	+3.411%	16	2,153	-92.083%
2026-04-28	10.2600	10.2600	10.2600	10.2600	+10.919%	2	2,154	-91.813%
2026-04-27	8.8500	9.2500	8.8500	9.2500	-8.867%	2	2,154	-90.919%
2026-04-23	9.2600	10.1500	9.2600	10.1500	+1.297%	454	2,154	-91.724%
2026-04-22	10.2000	10.2000	9.8500	10.0200	+23.704%	9	1,768	-91.617%
2026-04-21	7.8500	8.1000	7.7000	8.1000	+10.505%	5	1,771	-89.630%
2026-04-20	7.0500	7.6500	6.9500	7.3300	+7.794%	237	1,771	-88.540%
2026-04-17	6.6800	6.9000	6.6800	6.8000	-26.486%	5	1,746	-87.647%
2026-04-16	9.2500	9.2500	9.2500	9.2500	+4.757%	5	1,744	-90.919%
2026-04-15	8.9000	8.9000	8.8300	8.8300	-8.497%	20	1,740	-90.487%
2026-04-13	9.5000	9.6500	9.5000	9.6500	-2.030%	2	1,730	-91.295%
2026-04-09	9.8500	9.8500	9.8500	9.8500	+5.348%	2	1,731	-91.472%
2026-04-08	8.1000	9.3500	8.1000	9.3500	-22.407%	9	1,733	-91.016%
2026-04-07	13.2000	13.3000	12.0500	12.0500	+21.106%	6	1,728	-93.029%
2026-04-01	9.9000	9.9500	9.9000	9.9500	-19.563%	11	1,728	-91.558%
2026-03-31	13.5500	13.5500	12.3700	12.3700	-8.030%	2	1,726	-93.209%
2026-03-30	13.4500	13.4500	13.4500	13.4500	+2.281%	1	1,726	-93.755%
2026-03-27	13.1500	13.1500	13.1500	13.1500	+23.590%	1	1,726	-93.612%
2026-03-25	9.8000	10.6500	9.8000	10.6400	-1.573%	214	1,726	-92.105%
2026-03-24	11.5000	11.5800	10.8100	10.8100	+10.872%	4	1,528	-92.229%
2026-03-23	10.8000	10.8000	9.7500	9.7500	-15.217%	5	1,528	-91.385%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-8.730%	2	1,529	-92.696%
2026-03-17	11.5000	12.6000	11.5000	12.6000	-8.297%	101	1,527	-93.333%
2026-03-13	13.7000	13.7400	13.7000	13.7400	+12.163%	2	1,427	-93.886%
2026-03-11	12.2500	12.2500	12.2500	12.2500	+3.201%	1	1,426	-93.143%
2026-03-10	11.7500	11.8700	11.7500	11.8700	-7.266%	2	1,426	-92.923%
2026-03-09	14.7500	14.7500	12.8000	12.8000	+4.918%	1,025	1,424	-93.438%
2026-03-06	11.8000	12.2000	11.8000	12.2000	+49.693%	221	420	-93.115%
2026-03-04	8.2500	8.2500	8.1500	8.1500	-13.757%	3	222	-89.693%
2026-03-03	9.4500	9.4500	9.4500	9.4500	+76.636%	5	221	-91.111%
2026-02-20	5.3600	5.4500	5.3500	5.3500	-11.570%	10	219	-84.299%
2026-02-19	5.6500	6.1500	5.6500	6.0500	+15.238%	12	219	-86.116%
2026-02-17	5.3000	5.3000	5.2500	5.2500	-12.500%	4	220	-84.000%
2026-02-13	6.0500	6.1000	5.9800	6.0000	+15.163%	6	221	-86.000%
2026-02-12	5.2100	5.2100	5.2100	5.2100	+4.200%	11	221	-83.877%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+14.943%	1	210	-83.200%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-4.396%	5	210	-80.690%
2026-02-09	4.8500	4.8500	4.5500	4.5500	-14.474%	6	211	-81.538%
2026-02-06	5.5500	5.5500	5.3200	5.3200	-16.875%	2	212	-84.211%
2026-02-05	6.0000	6.5000	6.0000	6.4000	+11.888%	38	211	-86.875%
2026-02-04	5.0000	5.7200	5.0000	5.7200	-1.379%	2	173	-85.315%
2026-01-23	5.8500	5.8500	5.8000	5.8000	-1.695%	25	171	-85.517%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+1.724%	28	166	-85.763%
2026-01-16	5.8000	5.8000	5.8000	5.8000	+11.538%	1	139	-85.517%
2026-01-13	5.2500	5.2500	5.2000	5.2000	-29.730%	2	139	-83.846%
2025-12-15	7.4000	7.4000	7.4000	7.4000	-33.333%	2	139	-88.649%
2025-10-02	11.1000	11.1000	11.1000	11.1000	+10.338%	5	139	-92.432%
2025-09-25	9.8500	10.0600	9.8500	10.0600	+16.301%	109	141	-91.650%
2025-09-17	8.6500	8.6500	8.6500	8.6500	-4.420%	1	40	-90.289%
2025-09-16	9.0500	9.0500	9.0500	9.0500	+9.300%	1	39	-90.718%
2025-09-08	8.2800	8.2800	8.2800	8.2800	-3.721%	3	38	-89.855%
2025-09-04	8.6000	8.6000	8.6000	8.6000	-3.371%	1	38	-90.233%
2025-08-29	8.9000	8.9000	8.9000	8.9000	-16.275%	7	30	-90.562%
2025-08-13	10.5900	10.6300	10.5900	10.6300	-3.364%	16	30	-92.098%
2025-08-12	11.0000	11.0000	11.0000	11.0000	-18.216%	1	22	-92.364%
2025-08-08	13.4500	13.4500	13.4500	13.4500	-17.485%	1	21	-93.755%
2025-08-01	16.3000	16.3000	16.3000	16.3000	+18.978%	1	20	-94.847%
2025-07-31	13.5000	13.7000	13.5000	13.7000	0.000%	2	19	-93.869%
2025-07-30	13.2500	13.7000	13.2000	13.7000	-0.364%	3	17	-93.869%
2025-07-22	13.7500	13.7500	13.7500	13.7500	-4.844%	1	14	-93.891%
2025-07-10	14.4500	14.4500	14.4500	14.4500	0.000%	13	13	-94.187%