Dark

UAL20260918P97.5
UAL Sep 18 2026 97.50 Put (UAL260918P00097500)
option OPRA

EOD

Jul 23, 2026

2.59+32.821%(+0.64)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.6200	2.6300	2.5900	2.5900	+32.821%	26	1,569	0.000%
2026-07-22	1.9500	1.9500	1.9500	1.9500	+1.036%	9	1,581	+32.821%
2026-07-21	1.9800	1.9800	1.9300	1.9300	-19.247%	4	1,581	+34.197%
2026-07-17	2.3100	2.3900	2.2400	2.3900	+18.905%	91	1,582	+8.368%
2026-07-16	1.8300	2.4200	1.8300	2.0100	-4.286%	8	1,584	+28.856%
2026-07-15	2.1100	2.1500	1.9200	2.1000	+5.528%	41	1,585	+23.333%
2026-07-13	2.0000	2.0000	1.9900	1.9900	+24.375%	2	1,583	+30.151%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-22.330%	4	1,583	+61.875%
2026-07-08	2.1200	2.1200	2.0100	2.0600	+26.380%	100	1,583	+25.728%
2026-07-07	1.6900	1.6900	1.6200	1.6300	+21.642%	258	1,683	+58.896%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-2.899%	1	1,921	+93.284%
2026-07-01	1.3800	1.3800	1.3800	1.3800	-21.143%	1	1,921	+87.681%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-21.525%	1	1,921	+48.000%
2026-06-24	2.2200	2.2300	2.2200	2.2300	-38.056%	4	1,921	+16.143%
2026-06-23	3.6500	3.6500	3.6000	3.6000	+5.882%	26	1,918	-28.056%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,944	-23.824%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+5.556%	4	1,944	-31.842%
2026-06-16	3.5000	3.6000	3.5000	3.6000	+5.882%	8	1,944	-28.056%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-34.236%	1	1,635	-23.824%
2026-06-12	5.6000	5.8000	4.9800	5.1700	-13.833%	394	1,635	-49.903%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-25.000%	1	1,635	-56.833%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+23.077%	1	1,636	-67.625%
2026-06-09	7.0200	7.0200	6.4000	6.5000	-13.907%	14	1,637	-60.154%
2026-06-08	7.5500	7.5500	7.5500	7.5500	-5.625%	1	1,636	-65.695%
2026-06-05	7.7000	8.0000	7.7000	8.0000	0.000%	13	1,636	-67.625%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+2.564%	21	1,626	-67.625%
2026-06-03	7.1500	7.8000	7.1500	7.8000	+19.084%	31	1,614	-66.795%
2026-06-02	6.3500	6.8000	6.3500	6.5500	-2.239%	21	1,601	-60.458%
2026-06-01	6.6500	6.7000	6.6500	6.7000	+27.135%	13	1,590	-61.343%
2026-05-29	4.7500	5.2700	4.7200	5.2700	-6.726%	53	1,577	-50.854%
2026-05-28	5.6500	5.6500	5.6500	5.6500	-29.375%	4	1,567	-54.159%
2026-05-26	7.9500	8.0000	7.9500	8.0000	-21.182%	31	1,571	-67.625%
2026-05-22	10.3500	10.4500	9.7000	10.1500	-8.559%	16	1,576	-74.483%
2026-05-20	11.4000	11.4000	10.8500	11.1000	-18.382%	47	1,579	-76.667%
2026-05-18	12.3000	13.6000	12.3000	13.6000	+3.817%	116	1,613	-80.956%
2026-05-15	12.7500	13.1000	12.5000	13.1000	+5.645%	5	1,613	-80.229%
2026-05-14	11.8000	12.4000	11.8000	12.4000	+1.224%	204	1,502	-79.113%
2026-05-13	12.2500	12.2500	12.2500	12.2500	-2.390%	10	1,307	-78.857%
2026-05-12	12.6500	12.6500	12.5500	12.5500	+10.866%	2	1,307	-79.363%
2026-05-11	11.3200	11.6500	11.3200	11.3200	+9.903%	27	1,307	-77.120%
2026-05-08	10.3500	10.3500	10.3000	10.3000	+0.980%	5	1,321	-74.854%
2026-05-07	9.5500	10.3500	9.4000	10.2000	-5.556%	203	1,326	-74.608%
2026-05-06	11.6500	11.6500	10.8000	10.8000	-22.581%	148	1,128	-76.019%
2026-05-05	13.9500	13.9500	13.9500	13.9500	-6.376%	1	987	-81.434%
2026-05-04	14.9000	14.9000	14.9000	14.9000	+7.971%	1	986	-82.617%
2026-05-01	14.0000	14.0000	13.8000	13.8000	-10.968%	16	979	-81.232%
2026-04-30	15.5000	15.5000	15.5000	15.5000	-6.344%	14	979	-83.290%
2026-04-29	15.8000	16.6500	15.8000	16.5500	+7.468%	20	965	-84.350%
2026-04-28	15.7000	15.7000	15.3500	15.4000	+3.704%	74	946	-83.182%
2026-04-27	14.6900	14.8500	14.6900	14.8500	+3.125%	508	915	-82.559%
2026-04-24	15.0500	15.0500	14.4000	14.4000	-1.031%	2	1,228	-82.014%
2026-04-23	14.5500	14.5500	14.5500	14.5500	-4.840%	1	1,227	-82.199%
2026-04-22	14.0600	15.6000	13.4000	15.2900	+18.711%	21	1,227	-83.061%
2026-04-21	11.4500	12.9000	11.0000	12.8800	+12.000%	14	1,242	-79.891%
2026-04-20	11.8000	11.8000	11.5000	11.5000	-15.441%	14	1,242	-77.478%
2026-04-16	13.4000	13.6000	13.4000	13.6000	-1.805%	2	1,228	-80.956%
2026-04-15	13.4500	13.8500	13.1500	13.8500	+11.245%	51	1,226	-81.300%
2026-04-14	12.4500	12.4500	12.4500	12.4500	-4.598%	10	1,223	-79.197%
2026-04-10	13.0500	13.0500	13.0500	13.0500	-10.616%	1	1,213	-80.153%
2026-04-09	14.3000	14.6500	14.3000	14.6000	+13.178%	227	1,212	-82.260%
2026-04-08	12.2500	13.0500	12.2500	12.9000	-23.214%	216	1,235	-79.922%
2026-04-06	16.1100	17.2500	16.1100	16.8000	+0.901%	8	1,103	-84.583%
2026-04-02	16.8500	17.0300	16.6500	16.6500	+14.433%	6	1,104	-84.444%
2026-04-01	14.7500	14.8000	14.5500	14.5500	-8.777%	40	1,104	-82.199%
2026-03-26	15.4000	15.9500	15.4000	15.9500	+1.592%	16	1,078	-83.762%
2026-03-23	14.9000	15.7000	14.9000	15.7000	-12.632%	2	1,062	-83.503%
2026-03-20	17.9700	17.9700	17.9700	17.9700	+8.909%	1	1,061	-85.587%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-15.080%	100	1,060	-84.303%
2026-03-12	19.4300	19.4300	19.4300	19.4300	+5.027%	100	1,160	-86.670%
2026-03-09	19.1500	19.2000	18.5000	18.5000	+7.558%	21	1,060	-86.000%
2026-03-06	17.1500	17.2500	17.1000	17.2000	+6.173%	4	1,060	-84.942%
2026-03-05	15.1000	16.2000	15.1000	16.2000	+29.600%	257	1,060	-84.012%
2026-03-04	12.5500	12.5500	12.4000	12.5000	-10.072%	6	943	-79.280%
2026-03-03	13.9000	13.9000	13.9000	13.9000	+72.671%	1	941	-81.367%
2026-02-26	8.0500	8.0500	8.0500	8.0500	-19.095%	1	940	-67.826%
2026-02-24	10.0100	10.0100	9.9500	9.9500	+14.368%	2	939	-73.970%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-10.309%	1	939	-70.230%
2026-02-19	9.4500	9.7000	9.4500	9.7000	+21.250%	4	939	-73.299%
2026-02-18	7.9500	8.0000	7.9500	8.0000	-4.192%	7	939	-67.625%
2026-02-17	8.3500	8.3500	8.3500	8.3500	-14.359%	1	932	-68.982%
2026-02-13	9.7500	9.7500	9.7500	9.7500	+25.806%	1	930	-73.436%
2026-02-12	7.7500	7.7500	7.7500	7.7500	+0.649%	2	930	-66.581%
2026-02-11	7.6000	7.7000	7.6000	7.7000	+10.000%	3	932	-66.364%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-6.040%	1	933	-63.000%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-5.216%	1	934	-65.235%
2026-02-06	8.7000	8.8000	7.8600	7.8600	-2.360%	508	935	-67.048%
2026-02-04	8.0500	8.1000	8.0500	8.0500	-3.012%	9	430	-67.826%
2026-02-03	7.8500	8.3000	7.8000	8.3000	-25.225%	3	421	-68.795%
2026-01-30	11.1000	11.1000	11.1000	11.1000	+7.872%	1	419	-76.667%
2026-01-29	10.2900	10.2900	10.2900	10.2900	+3.939%	1	419	-74.830%
2026-01-27	9.8500	9.9000	9.8500	9.9000	+15.789%	3	419	-73.838%
2025-12-23	8.5500	8.5500	8.5500	8.5500	+3.888%	1	419	-69.708%
2025-12-22	8.2300	8.2300	8.2300	8.2300	-10.055%	1	419	-68.530%
2025-12-19	9.1500	9.1500	9.1500	9.1500	-2.034%	2	419	-71.694%
2025-12-18	9.1500	9.3500	9.1000	9.3400	-15.856%	175	421	-72.270%
2025-12-15	11.2500	11.2500	11.0000	11.1000	-6.487%	226	275	-76.667%
2025-12-09	11.8700	11.8700	11.8700	11.8700	+4.123%	1	82	-78.180%
2025-12-04	11.3000	11.4000	11.3000	11.4000	-25.974%	4	81	-77.281%
2025-11-25	15.3500	15.4000	15.3500	15.4000	-4.644%	5	81	-83.182%
2025-11-24	16.1500	16.1500	16.1500	16.1500	-10.773%	5	81	-83.963%
2025-11-19	18.1500	18.1500	18.1000	18.1000	+32.117%	2	76	-85.691%
2025-10-09	13.7000	13.7000	13.7000	13.7000	-9.868%	1	74	-81.095%
2025-10-08	15.1000	15.2000	15.0000	15.2000	-0.066%	46	73	-82.961%
2025-10-07	15.3000	15.3000	15.2100	15.2100	-5.352%	2	50	-82.972%
2025-10-03	16.1300	16.1300	15.9800	16.0700	-2.012%	5	49	-83.883%
2025-10-02	16.4000	16.4000	16.4000	16.4000	+3.470%	2	49	-84.207%
2025-09-30	15.9500	15.9500	15.8500	15.8500	+7.823%	11	49	-83.659%
2025-09-26	14.7500	14.7500	14.7000	14.7000	+30.088%	5	50	-82.381%
2025-09-11	11.7500	11.7500	11.3000	11.3000	-25.413%	21	45	-77.080%
2025-08-13	15.0700	15.1500	15.0700	15.1500	-2.572%	16	26	-82.904%
2025-08-12	15.5500	15.5500	15.5500	15.5500	-14.088%	8	18	-83.344%
2025-07-29	17.9000	18.1000	17.9000	18.1000	-0.275%	3	10	-85.691%
2025-07-28	18.1500	18.1500	18.1500	18.1500	-1.626%	1	7	-85.730%
2025-07-24	18.4500	18.4500	18.4500	18.4500	-1.600%	1	6	-85.962%
2025-07-17	18.4500	19.6500	18.4500	18.7500	0.000%	5	5	-86.187%