Dark

UAL20260918P92.5
UAL Sep 18 2026 92.50 Put (UAL260918P00092500)
option OPRA

EOD

Jul 22, 2026

1.230.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.2200	1.2300	1.1400	1.2300	0.000%	9	2,206	0.000%
2026-07-21	1.3600	1.3600	1.2300	1.2300	-8.889%	2	2,205	0.000%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-14.557%	4	2,204	-8.889%
2026-07-17	1.5100	1.6700	1.5100	1.5800	+23.438%	4	2,200	-22.152%
2026-07-16	1.5900	1.5900	1.2600	1.2800	-8.571%	13	2,200	-3.906%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-6.667%	10	2,199	-12.143%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+10.294%	4	2,199	-18.000%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+15.254%	1	2,199	-9.559%
2026-07-10	1.1500	1.1800	1.1100	1.1800	+14.563%	4	2,199	+4.237%
2026-07-09	1.1900	1.1900	1.0300	1.0300	-6.364%	45	2,200	+19.417%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,190	+11.818%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-13.223%	1	2,189	+17.143%
2026-06-26	0.8000	1.2100	0.8000	1.2100	-24.375%	2	2,190	+1.653%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-33.884%	9	2,192	-23.125%
2026-06-22	2.4700	2.4700	2.3700	2.4200	-2.811%	84	2,192	-49.174%
2026-06-18	2.4900	2.4900	2.4900	2.4900	-3.113%	2	2,175	-50.602%
2026-06-16	2.5600	2.5700	2.5600	2.5700	-27.606%	2	2,175	-52.140%
2026-06-12	3.5000	3.6000	3.5000	3.5500	-47.015%	5	2,177	-65.352%
2026-06-10	6.3000	6.7000	6.3000	6.7000	+36.735%	8	2,177	-81.642%
2026-06-09	4.8500	4.9000	4.8500	4.9000	-13.274%	6	2,179	-74.898%
2026-06-05	5.6500	5.6500	5.6500	5.6500	-8.130%	1	2,179	-78.230%
2026-06-04	6.1500	6.1500	6.1500	6.1500	+2.500%	2	2,180	-80.000%
2026-06-03	5.4000	6.0500	5.4000	6.0000	+33.333%	35	2,178	-79.500%
2026-06-01	4.6000	5.0000	4.5000	4.5000	+5.882%	36	2,187	-72.667%
2026-05-28	5.2100	5.2100	4.2500	4.2500	-48.044%	48	2,187	-71.059%
2026-05-22	8.1800	8.1800	8.1800	8.1800	-12.513%	30	2,229	-84.963%
2026-05-21	9.3700	9.3700	9.3000	9.3500	+5.650%	15	2,229	-86.845%
2026-05-20	8.8500	8.8500	8.8500	8.8500	-26.860%	29	2,229	-86.102%
2026-05-19	12.2500	12.3500	12.1000	12.1000	+24.230%	14	2,173	-89.835%
2026-05-14	9.0800	9.7400	9.0800	9.7400	+1.037%	3	2,173	-87.372%
2026-05-13	9.6400	9.6400	9.6400	9.6400	+4.442%	1	2,173	-87.241%
2026-05-11	9.2300	9.2300	9.2300	9.2300	+16.101%	2	2,173	-86.674%
2026-05-08	7.9500	7.9500	7.9500	7.9500	-1.852%	1	2,173	-84.528%
2026-05-07	7.6000	8.1500	7.3000	8.1000	-5.814%	32	2,172	-84.815%
2026-05-06	9.5000	9.5000	8.6000	8.6000	-27.731%	310	2,198	-85.698%
2026-05-05	11.9000	11.9000	11.9000	11.9000	+4.386%	100	1,898	-89.664%
2026-05-01	12.1500	12.1500	11.0000	11.4000	-8.800%	116	1,723	-89.211%
2026-04-30	12.2500	12.8000	12.2500	12.5000	-7.407%	289	1,723	-90.160%
2026-04-29	12.9600	13.9500	12.9600	13.5000	+8.000%	327	1,583	-90.889%
2026-04-28	12.7700	12.7700	12.4500	12.5000	+4.603%	14	1,260	-90.160%
2026-04-27	11.0000	11.9500	11.0000	11.9500	+1.702%	200	1,260	-89.707%
2026-04-24	11.7500	11.7500	11.7500	11.7500	+0.427%	100	1,060	-89.532%
2026-04-23	12.0000	12.0000	11.5200	11.7000	-6.921%	525	1,060	-89.487%
2026-04-22	11.8500	12.5700	11.8500	12.5700	+30.259%	45	558	-90.215%
2026-04-21	8.8500	9.6500	8.8500	9.6500	+3.987%	8	552	-87.254%
2026-04-20	8.9000	9.6500	8.8500	9.2800	-18.382%	129	555	-86.746%
2026-04-16	11.3700	11.3700	11.3700	11.3700	+5.278%	1	571	-89.182%
2026-04-15	10.4500	11.1500	10.4500	10.8000	+6.931%	52	571	-88.611%
2026-04-14	10.2000	10.2000	9.7500	10.1000	-14.043%	260	561	-87.822%
2026-04-13	11.9300	11.9300	11.6000	11.7500	+11.905%	316	357	-89.532%
2026-04-08	10.1000	10.5000	10.0000	10.5000	-24.188%	328	527	-88.286%
2026-04-06	13.8000	14.3500	13.7500	13.8500	-1.071%	152	378	-91.119%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+15.702%	150	481	-91.214%
2026-04-01	12.9900	12.9900	12.1000	12.1000	-6.923%	285	481	-89.835%
2026-03-26	13.0000	13.0000	13.0000	13.0000	-6.810%	100	248	-90.538%
2026-03-24	15.1000	15.1000	13.9500	13.9500	+7.308%	10	348	-91.183%
2026-03-23	12.8200	13.0000	12.7200	13.0000	-10.653%	109	348	-90.538%
2026-03-19	14.5500	14.5500	14.5500	14.5500	+10.562%	1	248	-91.546%
2026-03-18	13.4400	13.4400	13.1600	13.1600	-6.000%	2	248	-90.653%
2026-03-17	14.0000	14.0000	14.0000	14.0000	+4.869%	100	248	-91.214%
2026-03-10	13.3500	13.3500	13.3500	13.3500	-7.612%	1	174	-90.787%
2026-03-09	14.4500	14.4500	14.4500	14.4500	+4.182%	3	174	-91.488%
2026-03-05	13.6500	13.8700	13.3600	13.8700	+56.723%	75	174	-91.132%
2026-02-27	8.5500	8.8500	8.5500	8.8500	+22.069%	3	155	-86.102%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+6.618%	1	153	-83.034%
2026-02-19	6.9000	6.9000	6.8000	6.8000	+19.718%	2	152	-81.912%
2026-02-18	6.4500	6.4500	5.6800	5.6800	-11.664%	30	152	-78.345%
2026-02-17	6.3700	6.4300	6.3700	6.4300	-15.395%	2	152	-80.871%
2026-02-13	7.9500	7.9500	7.5000	7.6000	+22.581%	5	152	-83.816%
2026-02-12	6.2000	6.2000	6.2000	6.2000	+13.761%	1	152	-80.161%
2026-02-10	5.4500	5.4500	5.4000	5.4500	-8.403%	43	153	-77.431%
2026-02-09	6.2000	6.2000	5.9500	5.9500	-0.833%	3	137	-79.328%
2026-02-06	6.9500	6.9500	6.0000	6.0000	-21.053%	32	139	-79.500%
2026-02-05	7.6000	7.6000	7.6000	7.6000	+18.750%	1	122	-83.816%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-20.000%	1	121	-80.781%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+8.401%	3	121	-84.625%
2026-01-26	7.3800	7.3800	7.3800	7.3800	+13.713%	1	118	-83.333%
2026-01-16	6.6800	6.6800	6.4900	6.4900	-33.093%	2	118	-81.048%
2025-12-09	9.7000	9.7000	9.7000	9.7000	-3.386%	180	118	-87.320%
2025-12-04	10.0600	10.0600	9.9500	10.0400	-12.847%	6	252	-87.749%
2025-11-26	11.4100	11.5200	11.2500	11.5200	-24.706%	3	254	-89.323%
2025-11-18	15.3000	15.3000	15.3000	15.3000	-2.919%	200	254	-91.961%
2025-11-17	15.7600	15.7600	15.7600	15.7600	+31.333%	1	112	-92.195%
2025-11-10	12.0000	12.0000	12.0000	12.0000	-16.376%	1	112	-89.750%
2025-11-03	14.3500	14.3500	14.3500	14.3500	+12.549%	1	111	-91.429%
2025-10-08	12.7500	12.7500	12.7500	12.7500	-0.932%	9	111	-90.353%
2025-10-07	12.8500	12.8700	12.8500	12.8700	-0.618%	6	108	-90.443%
2025-10-06	12.9500	12.9500	12.9500	12.9500	-3.286%	14	108	-90.502%
2025-10-03	13.5000	13.5000	13.3900	13.3900	-0.815%	6	94	-90.814%
2025-10-01	13.4500	13.5000	13.4000	13.5000	+0.746%	48	94	-90.889%
2025-09-30	13.4000	13.4000	13.4000	13.4000	+30.097%	9	57	-90.821%
2025-09-18	10.3000	10.3000	10.3000	10.3000	-1.905%	36	63	-88.058%
2025-09-17	10.5000	10.5000	10.5000	10.5000	0.000%	1	31	-88.286%
2025-09-03	10.5000	10.5000	10.5000	10.5000	-5.998%	4	31	-88.286%
2025-08-28	11.1500	11.1700	11.1500	11.1700	-12.392%	10	31	-88.988%
2025-08-13	12.6800	12.7500	12.6800	12.7500	-3.042%	16	32	-90.353%
2025-08-12	13.1500	13.1500	13.1500	13.1500	-28.338%	1	24	-90.646%
2025-08-01	19.2500	19.2500	18.3000	18.3500	+11.890%	5	23	-93.297%
2025-07-31	16.4000	16.4000	16.4000	16.4000	+6.840%	1	18	-92.500%
2025-07-29	15.1500	15.3500	15.1500	15.3500	-2.229%	5	17	-91.987%
2025-07-24	15.7000	15.7000	15.7000	15.7000	-2.181%	1	12	-92.166%
2025-07-18	16.0500	16.0500	16.0500	16.0500	-37.983%	1	11	-92.336%
2025-06-23	25.8700	25.8900	25.8700	25.8800	0.000%	10	10	-95.247%