Dark

UAL20260918P90
UAL Sep 18 2026 90.00 Put (UAL260918P00090000)
option OPRA

EOD

Sep 11, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,201	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,202	+100.000%
2026-09-08	0.0200	0.0500	0.0200	0.0500	-50.000%	11	1,203	+100.000%
2026-09-04	0.0500	0.1000	0.0500	0.1000	-50.000%	21	1,203	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+150.000%	1	1,203	-50.000%
2026-09-02	0.1000	0.1000	0.0800	0.0800	-60.000%	12	1,204	+25.000%
2026-09-01	0.2000	0.2000	0.1900	0.2000	+33.333%	53	1,214	-50.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+36.364%	4	1,213	-33.333%
2026-08-28	0.1300	0.1300	0.1100	0.1100	+22.222%	2	1,211	-9.091%
2026-08-26	0.1000	0.1000	0.0900	0.0900	-25.000%	2	1,211	+11.111%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-42.857%	1	1,209	-16.667%
2026-08-20	0.1300	0.2300	0.1100	0.2100	+110.000%	171	1,210	-52.381%
2026-08-19	0.1100	0.1100	0.0600	0.1000	+42.857%	4	1,339	0.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+16.667%	11	1,339	+42.857%
2026-08-14	0.0900	0.0900	0.0600	0.0600	-50.000%	15	1,350	+66.667%
2026-08-13	0.1200	0.1200	0.1200	0.1200	0.000%	5	1,356	-16.667%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-29.412%	3	1,361	-16.667%
2026-08-11	0.1500	0.1700	0.1500	0.1700	+41.667%	6	1,361	-41.176%
2026-08-10	0.1500	0.1500	0.1200	0.1200	-20.000%	2	1,357	-16.667%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+50.000%	30	1,357	-33.333%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,375	0.000%
2026-08-05	0.1600	0.1700	0.1000	0.1000	-47.368%	26	1,375	0.000%
2026-08-04	0.2000	0.2400	0.1600	0.1900	-26.923%	55	1,374	-47.368%
2026-08-03	0.3500	0.3500	0.2600	0.2600	-50.000%	7	1,424	-61.538%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-8.772%	1	1,426	-80.769%
2026-07-30	0.6600	0.6600	0.5700	0.5700	-12.308%	5	1,427	-82.456%
2026-07-29	0.6700	0.8100	0.6500	0.6500	+16.071%	28	1,426	-84.615%
2026-07-28	0.6300	0.6600	0.5600	0.5600	-25.333%	7	1,438	-82.143%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-18.478%	7	1,439	-86.667%
2026-07-24	1.0800	1.0800	0.8100	0.9200	-33.333%	43	1,439	-89.130%
2026-07-23	1.3200	1.3800	1.3200	1.3800	+46.809%	2	1,417	-92.754%
2026-07-22	1.0000	1.0300	0.9200	0.9400	+4.444%	11	1,417	-89.362%
2026-07-20	0.9200	1.1000	0.9000	0.9000	-25.620%	25	1,418	-88.889%
2026-07-17	1.3500	1.3500	1.0000	1.2100	+21.000%	48	1,422	-91.736%
2026-07-16	1.1600	1.3300	0.8700	1.0000	-2.913%	12	1,422	-90.000%
2026-07-15	1.0600	1.1300	0.9600	1.0300	-18.254%	581	1,421	-90.291%
2026-07-14	1.3500	1.3500	1.2600	1.2600	+5.000%	36	1,230	-92.063%
2026-07-13	0.9000	1.2000	0.9000	1.2000	+33.333%	2	1,210	-91.667%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-23.729%	2	1,210	-88.889%
2026-07-08	1.2700	1.4000	1.1800	1.1800	+19.192%	166	1,208	-91.525%
2026-07-07	1.0100	1.0100	0.9900	0.9900	+4.211%	5	1,216	-89.899%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+15.854%	3	1,215	-89.474%
2026-07-02	0.7000	0.8200	0.7000	0.8200	-4.651%	62	1,175	-87.805%
2026-06-30	0.8800	0.8800	0.8400	0.8600	-2.273%	26	1,175	-88.372%
2026-06-29	0.8800	0.8800	0.8800	0.8800	+25.714%	2	1,155	-88.636%
2026-06-26	1.0300	1.0300	0.7000	0.7000	-27.083%	4	1,155	-85.714%
2026-06-25	1.2600	1.2600	0.9600	0.9600	-26.154%	179	1,155	-89.583%
2026-06-24	1.4000	1.4000	1.3000	1.3000	-29.730%	59	1,187	-92.308%
2026-06-23	2.2600	2.2600	1.8500	1.8500	-4.639%	15	1,233	-94.595%
2026-06-22	1.8900	1.9400	1.8900	1.9400	-16.738%	11	1,243	-94.845%
2026-06-18	2.0300	2.3300	2.0300	2.3300	+3.097%	66	1,176	-95.708%
2026-06-17	2.2600	2.2600	2.2600	2.2600	+5.607%	2	1,176	-95.575%
2026-06-16	2.1600	2.2000	2.1400	2.1400	-15.415%	4	1,176	-95.327%
2026-06-15	2.1300	2.5300	2.0000	2.5300	-16.776%	12	1,174	-96.047%
2026-06-12	3.1800	3.1800	3.0400	3.0400	-25.854%	8	1,174	-96.711%
2026-06-11	5.4500	5.4500	4.1000	4.1000	-28.696%	8	1,174	-97.561%
2026-06-10	5.5000	5.7500	5.5000	5.7500	+36.905%	4	1,169	-98.261%
2026-06-09	4.1500	4.2000	4.1500	4.2000	-18.919%	21	1,169	-97.619%
2026-06-05	5.1800	5.1800	5.1800	5.1800	0.000%	1	1,170	-98.069%
2026-06-04	5.1700	5.2400	5.1700	5.1800	+1.569%	5	1,171	-98.069%
2026-06-03	4.9400	5.1000	4.9400	5.1000	+15.909%	2	1,171	-98.039%
2026-06-02	4.1800	4.4500	4.1300	4.4000	+32.530%	56	1,170	-97.727%
2026-05-29	3.4300	3.4300	3.3200	3.3200	-9.041%	8	1,195	-96.988%
2026-05-28	3.9000	3.9000	3.6500	3.6500	-10.976%	13	1,190	-97.260%
2026-05-27	4.1300	4.3000	4.1000	4.1000	-25.455%	76	1,190	-97.561%
2026-05-26	5.7000	5.7000	5.5000	5.5000	-20.290%	5	1,178	-98.182%
2026-05-22	7.2200	7.2200	6.9000	6.9000	-4.167%	50	1,180	-98.551%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-6.494%	4	1,168	-98.611%
2026-05-20	8.6000	8.6000	7.7000	7.7000	-26.876%	5	1,168	-98.701%
2026-05-19	10.2000	10.9000	10.2000	10.5300	+13.226%	269	1,171	-99.050%
2026-05-18	8.4000	9.3000	8.4000	9.3000	+2.198%	187	1,171	-98.925%
2026-05-15	9.4500	9.4500	8.9000	9.1000	+4.598%	25	1,171	-98.901%
2026-05-14	8.7000	8.7000	8.7000	8.7000	+2.959%	1	919	-98.851%
2026-05-13	8.4500	8.7400	8.3800	8.4500	+0.595%	65	920	-98.817%
2026-05-12	8.7300	8.8000	8.3500	8.4000	+2.439%	22	920	-98.810%
2026-05-11	8.0000	8.2000	7.9700	8.2000	+12.792%	56	920	-98.780%
2026-05-08	7.1500	7.5000	7.1500	7.2700	+0.972%	9	918	-98.624%
2026-05-07	6.6600	7.2000	6.2100	7.2000	-6.736%	47	916	-98.611%
2026-05-06	7.7200	7.7200	7.7200	7.7200	-29.818%	10	924	-98.705%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+8.911%	3	924	-99.091%
2026-05-01	10.4500	10.7800	10.1000	10.1000	-10.222%	6	924	-99.010%
2026-04-30	11.3500	11.3500	11.1500	11.2500	-6.639%	105	924	-99.111%
2026-04-29	11.5500	12.2500	11.5500	12.0500	+7.589%	29	1,024	-99.170%
2026-04-28	11.2000	11.2000	11.0800	11.2000	+4.673%	25	1,023	-99.107%
2026-04-27	10.6500	10.7000	10.6500	10.7000	+0.753%	21	1,020	-99.065%
2026-04-24	10.4000	10.6200	10.3000	10.6200	+0.189%	3	1,006	-99.058%
2026-04-23	10.3400	10.6000	10.3400	10.6000	-3.019%	2	1,005	-99.057%
2026-04-22	10.5000	11.3500	10.4000	10.9300	+22.260%	101	1,004	-99.085%
2026-04-21	7.9500	8.9400	7.9500	8.9400	+8.364%	12	950	-98.881%
2026-04-20	7.9500	8.4500	7.9500	8.2500	+7.143%	16	950	-98.788%
2026-04-17	7.0000	7.8500	6.9200	7.7000	-24.138%	14	958	-98.701%
2026-04-16	10.1500	10.1500	10.1500	10.1500	+5.619%	1	958	-99.015%
2026-04-15	9.5500	10.1500	9.5500	9.6100	+6.778%	25	958	-98.959%
2026-04-14	9.0000	9.0500	9.0000	9.0000	-11.330%	298	950	-98.889%
2026-04-13	10.5000	10.5000	10.1500	10.1500	+3.046%	107	750	-99.015%
2026-04-10	9.3900	9.8500	9.3900	9.8500	+4.233%	99	824	-98.985%
2026-04-09	11.0500	11.0500	9.4500	9.4500	-1.767%	111	771	-98.942%
2026-04-08	9.3500	9.6200	8.9500	9.6200	-30.940%	203	743	-98.960%
2026-04-07	14.0500	14.3000	13.6900	13.9300	+10.643%	228	544	-99.282%
2026-04-06	12.6500	12.6500	12.5000	12.5900	-0.474%	3	690	-99.206%
2026-04-02	14.0500	14.0500	12.5000	12.6500	+15.000%	19	683	-99.209%
2026-04-01	11.0400	11.2000	10.9700	11.0000	-12.698%	29	683	-99.091%
2026-03-31	14.2000	14.2000	12.6000	12.6000	-21.739%	45	662	-99.206%
2026-03-30	14.3700	16.1000	14.3700	16.1000	+19.259%	6	630	-99.379%
2026-03-27	13.3500	13.5000	13.3500	13.5000	+7.570%	8	627	-99.259%
2026-03-26	12.8000	12.8000	11.7000	12.5500	+8.190%	22	632	-99.203%
2026-03-25	10.8000	11.6000	10.8000	11.6000	-7.570%	44	620	-99.138%
2026-03-24	12.9000	12.9500	11.7000	12.5500	+9.130%	54	620	-99.203%
2026-03-23	11.9000	12.0500	11.5000	11.5000	-17.027%	200	602	-99.130%
2026-03-20	13.4500	13.8600	13.4500	13.8600	+0.800%	2	551	-99.278%
2026-03-19	13.5000	13.7500	13.5000	13.7500	+10.265%	4	550	-99.273%
2026-03-18	12.4000	12.4700	12.2000	12.4700	-1.032%	78	550	-99.198%
2026-03-17	12.7000	12.7000	12.6000	12.6000	-10.448%	13	486	-99.206%
2026-03-16	14.3400	14.5600	14.0700	14.0700	-7.495%	8	489	-99.289%
2026-03-13	15.2100	15.2100	15.2100	15.2100	+1.400%	2	485	-99.343%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+2.389%	1	487	-99.333%
2026-03-11	14.6500	14.6500	14.6500	14.6500	+20.082%	2	487	-99.317%
2026-03-10	12.0000	12.2000	12.0000	12.2000	-14.685%	6	487	-99.180%
2026-03-09	14.4500	15.5500	14.3000	14.3000	+4.762%	7	488	-99.301%
2026-03-06	13.8000	13.8000	13.2500	13.6500	+9.026%	152	488	-99.267%
2026-03-05	11.1000	12.5200	11.0300	12.5200	+36.087%	13	346	-99.201%
2026-03-04	9.7500	9.7500	9.0500	9.2000	-9.181%	103	342	-98.913%
2026-03-03	10.5000	10.5000	10.1300	10.1300	+13.820%	4	241	-99.013%
2026-03-02	10.0000	10.0000	8.9000	8.9000	+17.414%	2	238	-98.876%
2026-02-27	7.9100	7.9500	7.5800	7.5800	+7.518%	11	237	-98.681%
2026-02-20	7.0500	7.0500	7.0500	7.0500	+3.676%	3	240	-98.582%
2026-02-19	5.9500	7.1000	5.9500	6.8000	+25.926%	5	242	-98.529%
2026-02-18	5.7500	5.7500	5.3500	5.4000	-4.762%	4	240	-98.148%
2026-02-17	6.0000	6.0000	5.6000	5.6700	-16.000%	6	239	-98.236%
2026-02-13	7.0500	7.0500	6.5000	6.7500	+3.053%	14	237	-98.519%
2026-02-12	6.5500	6.5500	6.5500	6.5500	+16.964%	1	237	-98.473%
2026-02-11	5.7000	5.7000	5.6000	5.6000	+14.286%	6	238	-98.214%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-10.909%	1	238	-97.959%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-6.780%	1	239	-98.182%
2026-02-06	6.2500	6.2500	5.9000	5.9000	-20.270%	5	240	-98.305%
2026-02-05	6.8000	7.4000	6.8000	7.4000	+30.973%	6	235	-98.649%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-11.024%	1	232	-98.230%
2026-02-02	6.2200	6.3500	6.2200	6.3500	-16.447%	11	231	-98.425%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+4.110%	10	220	-98.684%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+12.308%	2	210	-98.630%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+9.428%	1	210	-98.462%
2026-01-22	5.9400	5.9400	5.9400	5.9400	-7.188%	6	210	-98.316%
2026-01-21	6.5700	6.5700	6.4000	6.4000	+8.291%	15	216	-98.438%
2026-01-16	5.9000	6.0500	5.8500	5.9100	+0.169%	172	55	-98.308%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-1.007%	1	55	-98.305%
2026-01-13	5.9600	5.9600	5.9600	5.9600	+5.487%	1	54	-98.322%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+3.860%	1	53	-98.230%
2026-01-06	5.4400	5.4400	5.4400	5.4400	-28.232%	1	52	-98.162%
2025-12-16	7.5800	7.5800	7.5800	7.5800	-41.692%	1	53	-98.681%
2025-10-31	12.7500	13.0000	12.7500	13.0000	+18.182%	2	53	-99.231%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-5.172%	10	51	-99.091%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-2.110%	9	41	-99.138%
2025-10-07	11.6900	11.8500	11.5500	11.8500	+1.804%	5	40	-99.156%
2025-10-06	11.7200	11.7200	11.6400	11.6400	-7.619%	2	40	-99.141%
2025-10-02	12.6500	12.6500	12.6000	12.6000	+29.897%	2	39	-99.206%
2025-09-17	9.7000	9.7000	9.7000	9.7000	-2.020%	1	41	-98.969%
2025-09-16	10.2500	10.2500	9.9000	9.9000	-15.021%	4	41	-98.990%
2025-08-13	11.6600	11.7000	11.6500	11.6500	-3.320%	18	38	-99.142%
2025-08-12	12.0500	12.0500	12.0500	12.0500	-32.113%	1	31	-99.170%
2025-08-01	17.7500	17.7500	17.7500	17.7500	+18.333%	8	30	-99.437%
2025-07-31	15.0000	15.0000	15.0000	15.0000	+3.448%	1	29	-99.333%
2025-07-24	14.4500	14.5000	14.4500	14.5000	-13.947%	2	28	-99.310%
2025-07-14	16.7000	16.8500	16.7000	16.8500	+11.221%	3	27	-99.407%
2025-07-10	15.1500	15.1500	15.1500	15.1500	-32.816%	2	26	-99.340%
2025-06-17	22.5500	22.5500	22.5500	22.5500	+2.500%	3	24	-99.557%
2025-06-16	22.4000	22.4000	21.9000	22.0000	-8.676%	9	21	-99.545%
2025-06-13	24.0500	24.0900	24.0500	24.0900	+10.000%	12	14	-99.585%
2025-06-11	20.6000	21.9000	20.5900	21.9000	+8.148%	12	12	-99.543%
2025-06-04	20.2500	20.2500	20.2500	20.2500	0.000%	4	4	-99.506%