Dark

UAL20261218P100
UAL Dec 18 2026 100.00 Put (UAL261218P00100000)
option OPRA

EOD

Sep 11, 2026

5.28-12.727%(-0.77)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.5000	5.5000	5.2500	5.2800	-12.727%	112	582	0.000%
2026-09-10	7.0500	7.0500	6.0500	6.0500	-1.626%	5	473	-12.727%
2026-09-09	6.4000	6.4000	6.0500	6.1500	+2.500%	45	469	-14.146%
2026-09-08	5.7200	6.0000	5.7200	6.0000	+17.647%	12	493	-12.000%
2026-09-04	5.2000	5.2500	5.1000	5.1000	-12.371%	10	491	+3.529%
2026-09-03	5.8800	6.0500	5.8200	5.8200	-15.652%	6	491	-9.278%
2026-09-01	6.9000	6.9000	6.9000	6.9000	+11.290%	1	486	-23.478%
2026-08-31	6.1700	6.2000	6.1700	6.2000	+21.094%	2	485	-14.839%
2026-08-27	4.9500	5.1200	4.9500	5.1200	+3.018%	3	484	+3.125%
2026-08-25	5.0500	5.1500	4.9700	4.9700	-12.807%	3	484	+6.237%
2026-08-20	5.0000	5.8600	5.0000	5.7000	+23.913%	17	487	-7.368%
2026-08-19	4.1200	4.6000	4.1200	4.6000	+8.747%	3	480	+14.783%
2026-08-18	4.0500	4.2300	4.0500	4.2300	+26.269%	2	479	+24.823%
2026-08-14	3.3500	3.3500	3.3500	3.3500	-4.286%	1	479	+57.612%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-15.049%	32	478	+50.857%
2026-08-03	4.1200	4.1200	4.1200	4.1200	-25.091%	10	446	+28.155%
2026-07-31	5.5000	5.5000	5.5000	5.5000	-5.172%	1	442	-4.000%
2026-07-30	5.9000	5.9000	5.7000	5.8000	-1.695%	5	441	-8.966%
2026-07-28	5.8500	5.9000	5.8500	5.9000	-14.493%	3	439	-10.508%
2026-07-17	6.9500	7.0000	6.8000	6.9000	+7.143%	12	439	-23.478%
2026-07-16	6.1900	6.4400	6.1900	6.4400	+4.039%	4	437	-18.012%
2026-07-13	5.6500	6.1900	5.6500	6.1900	+15.701%	6	434	-14.701%
2026-07-10	5.3500	5.5000	5.3500	5.3500	+5.941%	3	429	-1.308%
2026-07-09	5.0500	5.0500	5.0500	5.0500	-2.885%	5	426	+4.554%
2026-07-07	5.1500	5.2000	5.1500	5.2000	+13.043%	11	426	+1.538%
2026-07-02	4.6000	4.6000	4.6000	4.6000	+10.048%	1	426	+14.783%
2026-06-30	4.3900	4.3900	4.1800	4.1800	-6.904%	11	426	+26.316%
2026-06-29	4.4000	4.4900	4.3800	4.4900	-0.222%	3	420	+17.595%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-7.407%	1	420	+17.333%
2026-06-25	4.8600	4.8600	4.8600	4.8600	-23.465%	1	419	+8.642%
2026-06-24	6.3500	6.3500	6.3500	6.3500	-15.894%	1	418	-16.850%
2026-06-23	7.5000	7.5500	7.4500	7.5500	+0.667%	10	419	-30.066%
2026-06-22	7.4500	7.5000	7.4500	7.5000	-5.063%	19	418	-29.600%
2026-06-17	7.9500	8.1000	7.9000	7.9000	+4.636%	7	396	-33.165%
2026-06-16	7.5500	7.5500	7.5500	7.5500	+2.027%	1	396	-30.066%
2026-06-15	7.4500	7.4500	7.2500	7.4000	-20.000%	3	404	-28.649%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-30.867%	10	404	-42.919%
2026-06-10	11.8000	13.3800	11.8000	13.3800	+22.192%	55	404	-60.538%
2026-06-09	10.4100	11.6500	10.4100	10.9500	-8.750%	57	403	-51.781%
2026-06-05	12.2500	12.3000	12.0000	12.0000	-1.639%	9	400	-56.000%
2026-06-04	12.4000	12.4000	12.2000	12.2000	+0.412%	80	393	-56.721%
2026-06-03	10.8000	12.1500	10.8000	12.1500	+10.959%	5	318	-56.543%
2026-06-02	11.1000	11.1000	10.9500	10.9500	+16.738%	18	314	-51.781%
2026-05-29	9.6000	9.6000	9.1000	9.3800	-3.795%	4	294	-43.710%
2026-05-28	9.8000	10.0500	9.7500	9.7500	-8.019%	5	297	-45.846%
2026-05-27	10.4000	10.8500	10.3500	10.6000	-27.397%	134	294	-50.189%
2026-05-22	14.6000	14.6000	14.6000	14.6000	-3.311%	1	255	-63.836%
2026-05-21	14.9200	15.1000	14.8500	15.1000	-2.581%	4	255	-65.033%
2026-05-20	15.6900	15.6900	15.5000	15.5000	-1.274%	4	255	-65.935%
2026-05-06	15.9000	15.9000	15.5000	15.7000	-19.280%	24	251	-66.369%
2026-04-28	19.4500	19.4500	19.4500	19.4500	+3.678%	1	227	-72.853%
2026-04-23	18.7600	18.7600	18.7600	18.7600	-3.299%	1	227	-71.855%
2026-04-22	19.3500	19.4000	19.3500	19.4000	+21.250%	32	226	-72.784%
2026-04-21	15.4300	16.0000	15.4300	16.0000	+2.171%	40	202	-67.000%
2026-04-20	15.6400	15.6600	15.6400	15.6600	+6.026%	8	202	-66.284%
2026-04-17	13.8000	14.7700	13.8000	14.7700	-17.255%	46	202	-64.252%
2026-04-15	17.8500	17.8500	17.8500	17.8500	+8.182%	2	198	-70.420%
2026-04-14	16.3700	16.5000	16.3700	16.5000	-10.811%	4	198	-68.000%
2026-04-13	18.5000	18.5000	18.5000	18.5000	+3.933%	1	194	-71.459%
2026-04-10	17.2500	17.8000	17.2500	17.8000	-4.813%	11	195	-70.337%
2026-04-09	18.6400	18.7500	18.6400	18.7000	+10.324%	5	184	-71.765%
2026-04-08	16.3200	16.9500	16.3200	16.9500	-25.983%	11	184	-68.850%
2026-04-07	22.9000	22.9000	22.9000	22.9000	+11.598%	2	174	-76.943%
2026-04-02	20.6500	20.6500	20.5200	20.5200	+7.154%	3	174	-74.269%
2026-04-01	19.2500	19.2500	19.1500	19.1500	-8.810%	12	174	-72.428%
2026-03-31	22.9700	23.2000	21.0000	21.0000	-7.489%	10	164	-74.857%
2026-03-27	22.4800	22.8800	22.4800	22.7000	+11.275%	18	164	-76.740%
2026-03-26	20.4000	20.4000	20.4000	20.4000	+4.241%	1	161	-74.118%
2026-03-24	20.5000	20.5000	19.5700	19.5700	-10.435%	2	160	-73.020%
2026-03-16	21.8500	21.8500	21.8500	21.8500	-7.767%	60	161	-75.835%
2026-03-12	23.6900	23.6900	23.6900	23.6900	+1.805%	1	134	-77.712%
2026-03-09	23.2700	23.2700	23.2700	23.2700	+11.500%	1	134	-77.310%
2026-03-06	20.9500	20.9500	20.8700	20.8700	+25.270%	2	134	-74.701%
2026-03-03	16.6600	16.6600	16.6600	16.6600	+3.222%	1	134	-68.307%
2026-03-02	16.1400	16.1400	16.1400	16.1400	+57.617%	1	134	-67.286%
2026-02-10	10.2400	10.2400	10.2400	10.2400	-3.669%	2	133	-48.438%
2026-02-09	10.4900	10.6300	10.4900	10.6300	-13.577%	100	133	-50.329%
2026-02-02	12.3700	12.3700	12.3000	12.3000	-11.574%	2	126	-57.073%
2026-01-29	13.9100	13.9100	13.9100	13.9100	+12.177%	1	126	-62.042%
2026-01-27	12.4500	12.4500	12.4000	12.4000	+19.231%	14	125	-57.419%
2026-01-09	10.5000	10.5000	10.4000	10.4000	-13.333%	3	111	-49.231%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+1.954%	40	110	-56.000%
2025-12-30	11.7700	11.7700	11.7700	11.7700	+2.170%	1	91	-55.140%
2025-12-23	11.5200	11.5200	11.5200	11.5200	-17.182%	1	91	-54.167%
2025-12-12	13.9100	13.9100	13.9100	13.9100	-18.939%	1	91	-62.042%
2025-11-26	17.0900	17.1600	17.0900	17.1600	-22.000%	2	90	-69.231%
2025-11-20	20.9300	22.0000	20.9300	22.0000	+11.675%	12	90	-76.000%
2025-11-14	19.7000	19.7000	19.7000	19.7000	-1.500%	13	84	-73.198%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+7.817%	6	84	-73.600%
2025-10-29	18.7200	18.7200	18.5500	18.5500	+10.746%	2	85	-71.536%
2025-10-16	16.4200	16.7500	16.4200	16.7500	-5.367%	2	85	-68.478%
2025-10-08	17.7000	17.7000	17.7000	17.7000	-4.941%	1	84	-70.169%
2025-10-03	18.9000	19.2200	18.6200	18.6200	+21.620%	5	83	-71.643%
2025-09-15	15.3100	15.3100	15.3100	15.3100	+6.764%	3	82	-65.513%
2025-09-12	14.3400	14.3400	14.3400	14.3400	-0.555%	3	82	-63.180%
2025-09-11	14.4200	14.4200	14.4200	14.4200	-2.568%	2	85	-63.384%
2025-09-10	14.8000	14.8000	14.8000	14.8000	-5.732%	1	86	-64.324%
2025-09-09	15.7000	15.7000	15.7000	15.7000	+7.461%	1	85	-66.369%
2025-09-04	14.7000	14.7000	14.6100	14.6100	-10.368%	2	85	-63.860%
2025-09-02	16.3000	16.3000	16.3000	16.3000	-2.395%	2	84	-67.607%
2025-08-19	16.7000	16.7000	16.7000	16.7000	-6.704%	1	82	-68.383%
2025-08-13	17.8800	17.9000	17.8800	17.9000	-13.107%	16	82	-70.503%
2025-07-28	20.6000	20.6000	20.6000	20.6000	-3.513%	1	82	-74.369%
2025-07-23	21.4800	21.4800	21.3000	21.3500	-33.072%	32	82	-75.269%
2025-06-18	31.9000	31.9000	31.9000	31.9000	+18.148%	1	50	-83.448%
2025-06-10	27.0000	27.0000	27.0000	27.0000	-5.594%	10	50	-80.444%
2025-06-05	28.6000	28.6000	28.6000	28.6000	-5.392%	5	40	-81.538%
2025-05-28	30.2300	30.2300	30.2300	30.2300	-6.118%	1	35	-82.534%
2025-05-02	32.9500	32.9500	32.2000	32.2000	-16.364%	4	35	-83.602%
2025-04-22	38.5000	38.5000	38.5000	38.5000	+3.774%	2	35	-86.286%
2025-03-31	37.1000	37.4100	37.1000	37.1000	+27.491%	10	33	-85.768%
2025-03-24	29.1000	29.1000	29.1000	29.1000	-9.346%	2	35	-81.856%
2025-03-21	32.1000	32.1000	32.1000	32.1000	-3.488%	8	36	-83.551%
2025-03-19	33.2700	33.4800	33.2600	33.2600	-2.176%	10	38	-84.125%
2025-03-12	34.0000	34.0000	34.0000	34.0000	+19.845%	2	31	-84.471%
2025-03-07	28.3700	28.3700	28.3700	28.3700	+12.134%	16	31	-81.389%
2025-03-03	25.3000	25.3000	25.3000	25.3000	+8.073%	20	23	-79.130%
2025-02-28	23.4900	23.4900	23.4000	23.4100	+2.227%	32	31	-77.446%
2025-02-27	22.9500	22.9500	22.9000	22.9000	+27.222%	2	31	-76.943%
2025-01-27	18.0000	18.0000	18.0000	18.0000	+2.273%	1	31	-70.667%
2025-01-21	17.6000	17.6000	17.6000	17.6000	-7.612%	1	30	-70.000%
2025-01-15	19.0500	19.0500	19.0500	19.0500	-6.388%	3	30	-72.283%
2025-01-08	20.3000	20.3500	20.3000	20.3500	-11.905%	7	28	-74.054%
2024-12-09	23.1000	23.1000	23.1000	23.1000	+14.356%	20	28	-77.143%
2024-12-05	20.2000	20.2000	20.2000	20.2000	-12.174%	7	8	-73.861%
2024-11-14	22.9000	23.0000	22.9000	23.0000	0.000%	2	1	-77.043%