Dark

UAL20260918P95
UAL Sep 18 2026 95.00 Put (UAL260918P00095000)
option OPRA

EOD

Sep 11, 2026

0.0900-52.632%(-0.1000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0700	0.1100	0.0500	0.0900	-52.632%	14	2,325	0.000%
2026-09-10	0.2900	0.2900	0.1500	0.1900	-40.625%	11	2,336	-52.632%
2026-09-09	0.3100	0.3200	0.1600	0.3200	+146.154%	50	2,335	-71.875%
2026-09-08	0.1300	0.1800	0.1300	0.1300	+8.333%	23	2,334	-30.769%
2026-09-04	0.2000	0.2000	0.1200	0.1200	-47.826%	98	2,284	-25.000%
2026-09-03	0.3000	0.3000	0.2300	0.2300	-32.353%	9	2,284	-60.870%
2026-09-02	0.2500	0.3400	0.2500	0.3400	-48.485%	127	2,283	-73.529%
2026-09-01	0.4800	0.6800	0.4800	0.6600	+73.684%	167	2,334	-86.364%
2026-08-31	0.3900	0.5000	0.3400	0.3800	+26.667%	242	2,320	-76.316%
2026-08-28	0.2900	0.3600	0.2400	0.3000	+20.000%	106	2,102	-70.000%
2026-08-27	0.2300	0.2500	0.2300	0.2500	+19.048%	6	2,073	-64.000%
2026-08-26	0.2200	0.2400	0.2100	0.2100	-12.500%	103	2,073	-57.143%
2026-08-25	0.2400	0.2400	0.2400	0.2400	-4.000%	7	2,065	-62.500%
2026-08-24	0.3400	0.3600	0.2500	0.2500	-39.024%	18	2,067	-64.000%
2026-08-21	0.3900	0.4100	0.3900	0.4100	-8.889%	88	2,051	-78.049%
2026-08-20	0.2600	0.5200	0.2600	0.4500	+150.000%	52	1,970	-80.000%
2026-08-19	0.2200	0.2600	0.1800	0.1800	+20.000%	7	1,937	-50.000%
2026-08-18	0.1200	0.1600	0.1200	0.1500	+15.385%	8	1,936	-40.000%
2026-08-17	0.2000	0.2000	0.1000	0.1300	+8.333%	26	1,937	-30.769%
2026-08-14	0.1400	0.1400	0.1200	0.1200	-20.000%	34	1,913	-25.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1,883	-40.000%
2026-08-12	0.2100	0.2200	0.2000	0.2100	-16.000%	64	1,883	-57.143%
2026-08-11	0.3000	0.3000	0.2500	0.2500	0.000%	9	1,894	-64.000%
2026-08-10	0.2500	0.2800	0.2500	0.2500	0.000%	28	1,896	-64.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,868	-64.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-11.538%	7	1,868	-60.870%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-27.778%	11	1,868	-65.385%
2026-08-04	0.3600	0.3600	0.3600	0.3600	-23.404%	1	1,869	-75.000%
2026-08-03	0.5300	0.5600	0.4400	0.4700	-47.778%	10	1,875	-80.851%
2026-07-31	0.9100	0.9500	0.9000	0.9000	-8.163%	18	1,879	-90.000%
2026-07-30	1.0700	1.0700	0.9800	0.9800	+2.083%	13	1,872	-90.816%
2026-07-28	1.1200	1.1200	0.9600	0.9600	-17.949%	13	1,869	-90.625%
2026-07-27	1.0400	1.1700	1.0400	1.1700	-18.182%	6	1,871	-92.308%
2026-07-24	1.6800	1.6800	1.2400	1.4300	-28.500%	24	1,867	-93.706%
2026-07-23	2.0900	2.1600	2.0000	2.0000	+29.032%	5	1,869	-95.500%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-16.216%	10	1,868	-94.194%
2026-07-17	1.7500	1.8500	1.7500	1.8500	+14.198%	13	1,858	-95.135%
2026-07-16	1.6200	1.9000	1.6200	1.6200	-2.994%	16	1,848	-94.444%
2026-07-15	1.6000	1.7400	1.6000	1.6700	-10.215%	39	1,848	-94.611%
2026-07-14	1.8800	1.8800	1.8600	1.8600	+40.909%	36	1,838	-95.161%
2026-07-10	1.3200	1.3200	1.3200	1.3200	+1.538%	10	1,823	-93.182%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-25.714%	7	1,823	-93.077%
2026-07-08	1.7400	1.7500	1.7400	1.7500	+45.833%	3	1,816	-94.857%
2026-06-30	1.0900	1.2000	1.0900	1.2000	-20.000%	4	1,818	-92.500%
2026-06-25	1.3900	1.5000	1.3900	1.5000	-19.355%	8	1,818	-94.000%
2026-06-24	1.8800	1.8800	1.8600	1.8600	-32.364%	11	1,822	-95.161%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-6.780%	2	1,823	-96.727%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-7.524%	2	1,823	-96.949%
2026-06-18	2.9000	3.1900	2.7000	3.1900	+6.333%	8	1,819	-97.179%
2026-06-16	2.7200	3.0000	2.7200	3.0000	+4.530%	32	1,819	-97.000%
2026-06-15	3.0700	3.0700	2.8400	2.8700	-30.843%	18	1,821	-96.864%
2026-06-12	4.1300	4.2100	4.0300	4.1500	-15.306%	10	1,821	-97.831%
2026-06-11	7.1000	7.1000	4.8500	4.9000	-32.414%	7	1,821	-98.163%
2026-06-10	7.2500	7.2500	7.2500	7.2500	+28.319%	1	1,823	-98.759%
2026-06-09	6.7000	6.7500	5.6000	5.6500	-17.398%	32	1,822	-98.407%
2026-06-05	6.8400	6.8400	6.8400	6.8400	-2.286%	1	1,822	-98.684%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+7.692%	2	1,822	-98.714%
2026-06-03	6.2500	6.6000	6.2500	6.5000	+18.182%	10	1,820	-98.615%
2026-06-02	5.4200	5.5000	5.4200	5.5000	+27.907%	2	1,810	-98.364%
2026-05-29	3.7000	4.4000	3.7000	4.3000	-12.245%	31	1,808	-97.907%
2026-05-28	4.9500	5.0000	4.9000	4.9000	-9.259%	23	1,812	-98.163%
2026-05-27	5.4700	5.8000	5.4000	5.4000	-22.302%	12	1,823	-98.333%
2026-05-26	7.3900	7.3900	6.9500	6.9500	-21.469%	4	1,815	-98.705%
2026-05-22	9.4400	9.4400	8.8000	8.8500	-4.324%	24	1,812	-98.983%
2026-05-21	10.5000	10.5000	9.2500	9.2500	-6.091%	30	1,825	-99.027%
2026-05-20	10.0500	10.1500	9.7500	9.8500	-27.145%	453	1,825	-99.086%
2026-05-19	13.7000	13.7000	13.5200	13.5200	+14.093%	3	1,797	-99.334%
2026-05-18	10.5500	12.1500	10.5500	11.8500	+1.717%	950	1,797	-99.241%
2026-05-15	11.6900	11.6900	11.1500	11.6500	+6.979%	30	1,797	-99.227%
2026-05-14	11.2000	11.3000	10.7500	10.8900	+0.647%	16	1,321	-99.174%
2026-05-13	10.9600	11.1100	10.7000	10.8200	-3.393%	23	1,324	-99.168%
2026-05-12	11.3500	11.3500	11.2000	11.2000	+8.738%	3	1,324	-99.196%
2026-05-11	9.9300	10.3500	9.9300	10.3000	+6.186%	14	1,324	-99.126%
2026-05-08	9.2000	9.7000	8.9000	9.7000	+5.435%	17	1,334	-99.072%
2026-05-07	8.5000	9.4000	8.1900	9.2000	-4.663%	37	1,339	-99.022%
2026-05-06	10.2000	10.2000	9.6500	9.6500	-28.782%	3	1,359	-99.067%
2026-05-04	13.5500	13.5500	13.5500	13.5500	-2.518%	1	1,360	-99.336%
2026-04-30	13.9500	13.9500	13.9000	13.9000	-6.397%	4	1,359	-99.353%
2026-04-29	14.3000	14.8500	14.3000	14.8500	+6.835%	23	1,356	-99.394%
2026-04-28	14.2000	14.2000	13.9000	13.9000	+4.906%	53	1,341	-99.353%
2026-04-27	13.2500	13.2500	13.2500	13.2500	+3.193%	1	1,308	-99.321%
2026-04-23	12.8400	12.8400	12.8400	12.8400	-8.286%	2	1,308	-99.299%
2026-04-22	13.0000	14.1000	12.7700	14.0000	+21.003%	8	1,310	-99.357%
2026-04-21	10.1000	11.5700	10.1000	11.5700	+11.572%	8	1,314	-99.222%
2026-04-20	9.9500	10.3700	9.9000	10.3700	+7.461%	9	1,315	-99.132%
2026-04-17	8.9000	9.9500	8.9000	9.6500	-23.108%	111	1,319	-99.067%
2026-04-16	12.7200	12.7200	12.3500	12.5500	+4.149%	4	1,322	-99.283%
2026-04-15	12.1000	12.7300	12.0500	12.0500	+6.637%	5	1,320	-99.253%
2026-04-14	11.2500	11.3000	10.7700	11.3000	-10.883%	168	1,318	-99.204%
2026-04-13	13.2500	13.2500	12.6800	12.6800	+4.793%	206	1,159	-99.290%
2026-04-10	12.0500	12.1000	11.8500	12.1000	+4.310%	56	1,279	-99.256%
2026-04-08	11.0500	11.6000	11.0500	11.6000	-32.164%	210	1,229	-99.224%
2026-04-07	17.5000	17.5000	17.1000	17.1000	+11.765%	44	1,159	-99.474%
2026-04-06	15.1500	15.3500	15.1500	15.3000	-1.608%	6	1,115	-99.412%
2026-04-02	15.5500	15.5500	15.5500	15.5500	+16.479%	1	1,112	-99.421%
2026-04-01	14.2100	14.2100	13.3500	13.3500	-22.157%	65	1,112	-99.326%
2026-03-31	17.1500	17.1500	17.1500	17.1500	-10.444%	1	1,058	-99.475%
2026-03-30	19.1500	19.1500	19.1500	19.1500	+28.696%	2	1,057	-99.530%
2026-03-26	14.8800	14.8800	14.8800	14.8800	+1.293%	15	1,055	-99.395%
2026-03-24	14.6900	14.6900	14.6900	14.6900	+4.037%	1	1,055	-99.387%
2026-03-23	14.1500	14.1500	14.1200	14.1200	-10.463%	8	1,056	-99.363%
2026-03-19	15.7700	15.7700	15.7700	15.7700	+6.988%	1	1,048	-99.429%
2026-03-18	15.1900	15.1900	14.7400	14.7400	-3.344%	2	1,048	-99.389%
2026-03-17	15.0500	15.3500	15.0000	15.2500	-9.870%	145	1,048	-99.410%
2026-03-11	16.9200	16.9200	16.9200	16.9200	+7.429%	1	905	-99.468%
2026-03-09	18.1100	19.5000	15.7500	15.7500	-2.174%	10	905	-99.429%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+14.672%	2	906	-99.441%
2026-03-05	13.8000	14.0500	13.6000	14.0400	+27.636%	283	908	-99.359%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-16.667%	5	646	-99.182%
2026-03-03	13.2000	13.2000	13.2000	13.2000	+15.688%	2	641	-99.318%
2026-03-02	11.3500	11.4100	11.3500	11.4100	+49.150%	2	639	-99.211%
2026-02-20	7.6500	7.6500	7.6500	7.6500	+22.400%	1	639	-98.824%
2026-02-18	6.3000	6.3000	6.2500	6.2500	-16.667%	20	639	-98.560%
2026-02-17	7.5000	7.5000	7.4000	7.5000	-11.243%	9	658	-98.800%
2026-02-13	8.5000	8.5000	8.4500	8.4500	+22.464%	3	655	-98.935%
2026-02-11	6.8000	6.9000	6.8000	6.9000	+10.400%	2	655	-98.696%
2026-02-10	6.4300	6.4300	6.1000	6.2500	-4.288%	4	655	-98.560%
2026-02-09	6.9000	6.9000	6.5300	6.5300	-3.971%	4	654	-98.622%
2026-02-06	7.8000	7.9000	6.8000	6.8000	-16.153%	50	658	-98.676%
2026-02-02	7.9400	8.1100	7.9400	8.1100	-11.752%	2	637	-98.890%
2026-01-28	9.0000	9.1900	9.0000	9.1900	+2.796%	501	635	-99.021%
2026-01-27	8.9400	8.9400	8.9400	8.9400	+19.359%	3	192	-98.993%
2026-01-22	7.4900	7.4900	7.4900	7.4900	+2.322%	6	192	-98.798%
2026-01-13	7.6500	7.7000	7.3200	7.3200	-7.925%	3	192	-98.770%
2025-12-30	7.9500	7.9500	7.9500	7.9500	-1.365%	1	190	-98.868%
2025-12-19	8.0600	8.0600	8.0600	8.0600	-4.615%	1	189	-98.883%
2025-12-18	8.3000	8.5000	8.3000	8.4500	-14.646%	154	189	-98.935%
2025-12-11	9.9000	9.9500	9.8500	9.9000	-10.082%	19	75	-99.091%
2025-12-04	10.9800	11.0100	10.9800	11.0100	-34.072%	2	67	-99.183%
2025-11-19	16.7000	16.7000	16.7000	16.7000	+18.440%	1	68	-99.461%
2025-11-12	14.1000	14.1000	14.1000	14.1000	-6.931%	10	67	-99.362%
2025-11-11	15.1500	15.1500	15.1500	15.1500	+21.883%	10	67	-99.406%
2025-10-14	12.7200	12.7200	12.4300	12.4300	-10.896%	11	67	-99.276%
2025-10-08	13.8500	13.9500	13.6500	13.9500	-2.787%	16	58	-99.355%
2025-10-07	13.9900	14.3500	13.9200	14.3500	+1.413%	15	43	-99.373%
2025-10-06	14.3000	14.3000	14.1500	14.1500	-3.741%	13	43	-99.364%
2025-10-03	14.7000	14.7000	14.7000	14.7000	+0.341%	12	37	-99.388%
2025-10-01	14.6500	14.6500	14.6500	14.6500	+0.687%	1	25	-99.386%
2025-09-30	14.5500	14.5500	14.5500	14.5500	+5.435%	1	24	-99.381%
2025-09-29	13.8000	13.8000	13.8000	13.8000	+10.488%	12	23	-99.348%
2025-08-25	12.4900	12.4900	12.4900	12.4900	-12.962%	2	12	-99.279%
2025-08-21	14.3500	14.3500	14.3500	14.3500	+8.302%	1	12	-99.373%
2025-08-15	13.2500	13.2500	13.2500	13.2500	-4.813%	2	12	-99.321%
2025-08-13	13.8500	13.9200	13.8500	13.9200	-2.997%	16	10	-99.353%
2025-08-12	14.3500	14.3500	14.3500	14.3500	-18.697%	1	2	-99.373%
2025-07-22	17.6500	17.6500	17.6500	17.6500	0.000%	1	1	-99.490%