Dark

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

EOD

Jul 23, 2026

1.38+46.809%(+0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3200	1.3800	1.3200	1.3800	+46.809%	2	1,417	0.000%
2026-07-22	1.0000	1.0300	0.9200	0.9400	+4.444%	11	1,417	+46.809%
2026-07-20	0.9200	1.1000	0.9000	0.9000	-25.620%	25	1,418	+53.333%
2026-07-17	1.3500	1.3500	1.0000	1.2100	+21.000%	48	1,422	+14.050%
2026-07-16	1.1600	1.3300	0.8700	1.0000	-2.913%	12	1,422	+38.000%
2026-07-15	1.0600	1.1300	0.9600	1.0300	-18.254%	581	1,421	+33.981%
2026-07-14	1.3500	1.3500	1.2600	1.2600	+5.000%	36	1,230	+9.524%
2026-07-13	0.9000	1.2000	0.9000	1.2000	+33.333%	2	1,210	+15.000%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-23.729%	2	1,210	+53.333%
2026-07-08	1.2700	1.4000	1.1800	1.1800	+19.192%	166	1,208	+16.949%
2026-07-07	1.0100	1.0100	0.9900	0.9900	+4.211%	5	1,216	+39.394%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+15.854%	3	1,215	+45.263%
2026-07-02	0.7000	0.8200	0.7000	0.8200	-4.651%	62	1,175	+68.293%
2026-06-30	0.8800	0.8800	0.8400	0.8600	-2.273%	26	1,175	+60.465%
2026-06-29	0.8800	0.8800	0.8800	0.8800	+25.714%	2	1,155	+56.818%
2026-06-26	1.0300	1.0300	0.7000	0.7000	-27.083%	4	1,155	+97.143%
2026-06-25	1.2600	1.2600	0.9600	0.9600	-26.154%	179	1,155	+43.750%
2026-06-24	1.4000	1.4000	1.3000	1.3000	-29.730%	59	1,187	+6.154%
2026-06-23	2.2600	2.2600	1.8500	1.8500	-4.639%	15	1,233	-25.405%
2026-06-22	1.8900	1.9400	1.8900	1.9400	-16.738%	11	1,243	-28.866%
2026-06-18	2.0300	2.3300	2.0300	2.3300	+3.097%	66	1,176	-40.773%
2026-06-17	2.2600	2.2600	2.2600	2.2600	+5.607%	2	1,176	-38.938%
2026-06-16	2.1600	2.2000	2.1400	2.1400	-15.415%	4	1,176	-35.514%
2026-06-15	2.1300	2.5300	2.0000	2.5300	-16.776%	12	1,174	-45.455%
2026-06-12	3.1800	3.1800	3.0400	3.0400	-25.854%	8	1,174	-54.605%
2026-06-11	5.4500	5.4500	4.1000	4.1000	-28.696%	8	1,174	-66.341%
2026-06-10	5.5000	5.7500	5.5000	5.7500	+36.905%	4	1,169	-76.000%
2026-06-09	4.1500	4.2000	4.1500	4.2000	-18.919%	21	1,169	-67.143%
2026-06-05	5.1800	5.1800	5.1800	5.1800	0.000%	1	1,170	-73.359%
2026-06-04	5.1700	5.2400	5.1700	5.1800	+1.569%	5	1,171	-73.359%
2026-06-03	4.9400	5.1000	4.9400	5.1000	+15.909%	2	1,171	-72.941%
2026-06-02	4.1800	4.4500	4.1300	4.4000	+32.530%	56	1,170	-68.636%
2026-05-29	3.4300	3.4300	3.3200	3.3200	-9.041%	8	1,195	-58.434%
2026-05-28	3.9000	3.9000	3.6500	3.6500	-10.976%	13	1,190	-62.192%
2026-05-27	4.1300	4.3000	4.1000	4.1000	-25.455%	76	1,190	-66.341%
2026-05-26	5.7000	5.7000	5.5000	5.5000	-20.290%	5	1,178	-74.909%
2026-05-22	7.2200	7.2200	6.9000	6.9000	-4.167%	50	1,180	-80.000%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-6.494%	4	1,168	-80.833%
2026-05-20	8.6000	8.6000	7.7000	7.7000	-26.876%	5	1,168	-82.078%
2026-05-19	10.2000	10.9000	10.2000	10.5300	+13.226%	269	1,171	-86.895%
2026-05-18	8.4000	9.3000	8.4000	9.3000	+2.198%	187	1,171	-85.161%
2026-05-15	9.4500	9.4500	8.9000	9.1000	+4.598%	25	1,171	-84.835%
2026-05-14	8.7000	8.7000	8.7000	8.7000	+2.959%	1	919	-84.138%
2026-05-13	8.4500	8.7400	8.3800	8.4500	+0.595%	65	920	-83.669%
2026-05-12	8.7300	8.8000	8.3500	8.4000	+2.439%	22	920	-83.571%
2026-05-11	8.0000	8.2000	7.9700	8.2000	+12.792%	56	920	-83.171%
2026-05-08	7.1500	7.5000	7.1500	7.2700	+0.972%	9	918	-81.018%
2026-05-07	6.6600	7.2000	6.2100	7.2000	-6.736%	47	916	-80.833%
2026-05-06	7.7200	7.7200	7.7200	7.7200	-29.818%	10	924	-82.124%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+8.911%	3	924	-87.455%
2026-05-01	10.4500	10.7800	10.1000	10.1000	-10.222%	6	924	-86.337%
2026-04-30	11.3500	11.3500	11.1500	11.2500	-6.639%	105	924	-87.733%
2026-04-29	11.5500	12.2500	11.5500	12.0500	+7.589%	29	1,024	-88.548%
2026-04-28	11.2000	11.2000	11.0800	11.2000	+4.673%	25	1,023	-87.679%
2026-04-27	10.6500	10.7000	10.6500	10.7000	+0.753%	21	1,020	-87.103%
2026-04-24	10.4000	10.6200	10.3000	10.6200	+0.189%	3	1,006	-87.006%
2026-04-23	10.3400	10.6000	10.3400	10.6000	-3.019%	2	1,005	-86.981%
2026-04-22	10.5000	11.3500	10.4000	10.9300	+22.260%	101	1,004	-87.374%
2026-04-21	7.9500	8.9400	7.9500	8.9400	+8.364%	12	950	-84.564%
2026-04-20	7.9500	8.4500	7.9500	8.2500	+7.143%	16	950	-83.273%
2026-04-17	7.0000	7.8500	6.9200	7.7000	-24.138%	14	958	-82.078%
2026-04-16	10.1500	10.1500	10.1500	10.1500	+5.619%	1	958	-86.404%
2026-04-15	9.5500	10.1500	9.5500	9.6100	+6.778%	25	958	-85.640%
2026-04-14	9.0000	9.0500	9.0000	9.0000	-11.330%	298	950	-84.667%
2026-04-13	10.5000	10.5000	10.1500	10.1500	+3.046%	107	750	-86.404%
2026-04-10	9.3900	9.8500	9.3900	9.8500	+4.233%	99	824	-85.990%
2026-04-09	11.0500	11.0500	9.4500	9.4500	-1.767%	111	771	-85.397%
2026-04-08	9.3500	9.6200	8.9500	9.6200	-30.940%	203	743	-85.655%
2026-04-07	14.0500	14.3000	13.6900	13.9300	+10.643%	228	544	-90.093%
2026-04-06	12.6500	12.6500	12.5000	12.5900	-0.474%	3	690	-89.039%
2026-04-02	14.0500	14.0500	12.5000	12.6500	+15.000%	19	683	-89.091%
2026-04-01	11.0400	11.2000	10.9700	11.0000	-12.698%	29	683	-87.455%
2026-03-31	14.2000	14.2000	12.6000	12.6000	-21.739%	45	662	-89.048%
2026-03-30	14.3700	16.1000	14.3700	16.1000	+19.259%	6	630	-91.429%
2026-03-27	13.3500	13.5000	13.3500	13.5000	+7.570%	8	627	-89.778%
2026-03-26	12.8000	12.8000	11.7000	12.5500	+8.190%	22	632	-89.004%
2026-03-25	10.8000	11.6000	10.8000	11.6000	-7.570%	44	620	-88.103%
2026-03-24	12.9000	12.9500	11.7000	12.5500	+9.130%	54	620	-89.004%
2026-03-23	11.9000	12.0500	11.5000	11.5000	-17.027%	200	602	-88.000%
2026-03-20	13.4500	13.8600	13.4500	13.8600	+0.800%	2	551	-90.043%
2026-03-19	13.5000	13.7500	13.5000	13.7500	+10.265%	4	550	-89.964%
2026-03-18	12.4000	12.4700	12.2000	12.4700	-1.032%	78	550	-88.933%
2026-03-17	12.7000	12.7000	12.6000	12.6000	-10.448%	13	486	-89.048%
2026-03-16	14.3400	14.5600	14.0700	14.0700	-7.495%	8	489	-90.192%
2026-03-13	15.2100	15.2100	15.2100	15.2100	+1.400%	2	485	-90.927%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+2.389%	1	487	-90.800%
2026-03-11	14.6500	14.6500	14.6500	14.6500	+20.082%	2	487	-90.580%
2026-03-10	12.0000	12.2000	12.0000	12.2000	-14.685%	6	487	-88.689%
2026-03-09	14.4500	15.5500	14.3000	14.3000	+4.762%	7	488	-90.350%
2026-03-06	13.8000	13.8000	13.2500	13.6500	+9.026%	152	488	-89.890%
2026-03-05	11.1000	12.5200	11.0300	12.5200	+36.087%	13	346	-88.978%
2026-03-04	9.7500	9.7500	9.0500	9.2000	-9.181%	103	342	-85.000%
2026-03-03	10.5000	10.5000	10.1300	10.1300	+13.820%	4	241	-86.377%
2026-03-02	10.0000	10.0000	8.9000	8.9000	+17.414%	2	238	-84.494%
2026-02-27	7.9100	7.9500	7.5800	7.5800	+7.518%	11	237	-81.794%
2026-02-20	7.0500	7.0500	7.0500	7.0500	+3.676%	3	240	-80.426%
2026-02-19	5.9500	7.1000	5.9500	6.8000	+25.926%	5	242	-79.706%
2026-02-18	5.7500	5.7500	5.3500	5.4000	-4.762%	4	240	-74.444%
2026-02-17	6.0000	6.0000	5.6000	5.6700	-16.000%	6	239	-75.661%
2026-02-13	7.0500	7.0500	6.5000	6.7500	+3.053%	14	237	-79.556%
2026-02-12	6.5500	6.5500	6.5500	6.5500	+16.964%	1	237	-78.931%
2026-02-11	5.7000	5.7000	5.6000	5.6000	+14.286%	6	238	-75.357%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-10.909%	1	238	-71.837%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-6.780%	1	239	-74.909%
2026-02-06	6.2500	6.2500	5.9000	5.9000	-20.270%	5	240	-76.610%
2026-02-05	6.8000	7.4000	6.8000	7.4000	+30.973%	6	235	-81.351%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-11.024%	1	232	-75.575%
2026-02-02	6.2200	6.3500	6.2200	6.3500	-16.447%	11	231	-78.268%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+4.110%	10	220	-81.842%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+12.308%	2	210	-81.096%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+9.428%	1	210	-78.769%
2026-01-22	5.9400	5.9400	5.9400	5.9400	-7.188%	6	210	-76.768%
2026-01-21	6.5700	6.5700	6.4000	6.4000	+8.291%	15	216	-78.438%
2026-01-16	5.9000	6.0500	5.8500	5.9100	+0.169%	172	55	-76.650%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-1.007%	1	55	-76.610%
2026-01-13	5.9600	5.9600	5.9600	5.9600	+5.487%	1	54	-76.846%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+3.860%	1	53	-75.575%
2026-01-06	5.4400	5.4400	5.4400	5.4400	-28.232%	1	52	-74.632%
2025-12-16	7.5800	7.5800	7.5800	7.5800	-41.692%	1	53	-81.794%
2025-10-31	12.7500	13.0000	12.7500	13.0000	+18.182%	2	53	-89.385%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-5.172%	10	51	-87.455%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-2.110%	9	41	-88.103%
2025-10-07	11.6900	11.8500	11.5500	11.8500	+1.804%	5	40	-88.354%
2025-10-06	11.7200	11.7200	11.6400	11.6400	-7.619%	2	40	-88.144%
2025-10-02	12.6500	12.6500	12.6000	12.6000	+29.897%	2	39	-89.048%
2025-09-17	9.7000	9.7000	9.7000	9.7000	-2.020%	1	41	-85.773%
2025-09-16	10.2500	10.2500	9.9000	9.9000	-15.021%	4	41	-86.061%
2025-08-13	11.6600	11.7000	11.6500	11.6500	-3.320%	18	38	-88.155%
2025-08-12	12.0500	12.0500	12.0500	12.0500	-32.113%	1	31	-88.548%
2025-08-01	17.7500	17.7500	17.7500	17.7500	+18.333%	8	30	-92.225%
2025-07-31	15.0000	15.0000	15.0000	15.0000	+3.448%	1	29	-90.800%
2025-07-24	14.4500	14.5000	14.4500	14.5000	-13.947%	2	28	-90.483%
2025-07-14	16.7000	16.8500	16.7000	16.8500	+11.221%	3	27	-91.810%
2025-07-10	15.1500	15.1500	15.1500	15.1500	-32.816%	2	26	-90.891%
2025-06-17	22.5500	22.5500	22.5500	22.5500	+2.500%	3	24	-93.880%
2025-06-16	22.4000	22.4000	21.9000	22.0000	-8.676%	9	21	-93.727%
2025-06-13	24.0500	24.0900	24.0500	24.0900	+10.000%	12	14	-94.271%
2025-06-11	20.6000	21.9000	20.5900	21.9000	+8.148%	12	12	-93.699%
2025-06-04	20.2500	20.2500	20.2500	20.2500	0.000%	4	4	-93.185%