Dark

UAL20261218P105
UAL Dec 18 2026 105.00 Put (UAL261218P00105000)
option OPRA

EOD

Sep 11, 2026

7.25-22.043%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.1000	7.2500	7.1000	7.2500	-22.043%	4	476	0.000%
2026-09-10	9.3000	9.3000	9.3000	9.3000	+7.764%	1	472	-22.043%
2026-09-02	8.6300	8.6300	8.6300	8.6300	-9.634%	1	472	-15.991%
2026-09-01	8.8000	9.6500	8.7500	9.5500	+13.962%	15	471	-24.084%
2026-08-31	8.3800	8.3800	8.3800	8.3800	+28.331%	12	460	-13.484%
2026-08-25	6.4500	6.8600	6.4500	6.5300	+0.927%	40	460	+11.026%
2026-08-24	6.4300	6.4700	6.4300	6.4700	-8.227%	13	459	+12.056%
2026-08-21	7.1000	7.1000	7.0000	7.0500	-8.203%	20	458	+2.837%
2026-08-20	7.7700	7.7700	7.6800	7.6800	+34.737%	2	452	-5.599%
2026-08-18	5.3500	5.7500	5.3500	5.7000	+28.668%	17	452	+27.193%
2026-08-14	4.4500	4.5000	4.4300	4.4300	-5.745%	16	455	+63.657%
2026-08-12	4.7500	4.7500	4.7000	4.7000	+5.618%	3	448	+54.255%
2026-08-07	4.7000	4.7000	4.4500	4.4500	-2.198%	10	446	+62.921%
2026-08-06	4.5500	4.5500	4.5500	4.5500	+4.598%	1	447	+59.341%
2026-08-05	4.4000	4.4000	4.3500	4.3500	-5.435%	3	447	+66.667%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-15.129%	1	447	+57.609%
2026-08-03	5.4200	5.4200	5.4200	5.4200	-26.259%	1	447	+33.764%
2026-07-30	7.3500	7.3500	7.3500	7.3500	-0.676%	1	448	-1.361%
2026-07-28	7.4000	7.4000	7.4000	7.4000	-8.642%	1	448	-2.027%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-1.818%	15	448	-10.494%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-3.509%	1	448	-12.121%
2026-07-17	8.6000	8.6500	8.5500	8.5500	+4.015%	12	447	-15.205%
2026-07-16	8.2000	8.2200	8.2000	8.2200	+2.750%	20	444	-11.800%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+1.911%	1	424	-9.375%
2026-07-13	7.1000	7.8500	7.1000	7.8500	+17.164%	45	425	-7.643%
2026-07-10	6.5000	6.7000	6.5000	6.7000	+1.824%	12	425	+8.209%
2026-07-09	6.6700	6.6700	6.4000	6.5800	+19.636%	19	415	+10.182%
2026-07-01	5.5700	5.7000	5.5000	5.5000	+2.804%	12	408	+31.818%
2026-06-30	5.7000	5.7000	5.3500	5.3500	-3.604%	2	409	+35.514%
2026-06-29	5.4400	5.5500	5.4400	5.5500	-7.346%	7	410	+30.631%
2026-06-26	6.0000	6.0000	5.9900	5.9900	-3.387%	2	412	+21.035%
2026-06-25	6.0000	6.2000	6.0000	6.2000	-12.057%	3	411	+16.935%
2026-06-24	7.6800	7.6800	7.0500	7.0500	-23.370%	2	411	+2.837%
2026-06-22	9.2000	9.2000	9.2000	9.2000	-6.122%	3	411	-21.196%
2026-06-17	9.8500	9.8500	9.8000	9.8000	+5.263%	3	406	-26.020%
2026-06-15	9.3700	9.5300	9.1500	9.3100	-16.126%	5	406	-22.127%
2026-06-12	11.4500	11.4500	11.0000	11.1000	-21.277%	4	406	-34.685%
2026-06-11	15.3000	15.5000	14.1000	14.1000	+6.818%	5	406	-48.582%
2026-06-09	12.4000	13.2000	12.4000	13.2000	-7.368%	11	407	-45.076%
2026-06-08	14.2500	14.2500	14.2500	14.2500	-3.061%	3	408	-49.123%
2026-06-04	14.5000	14.9000	14.5000	14.7000	+10.112%	86	405	-50.680%
2026-06-02	12.5000	13.4000	12.5000	13.3500	+10.788%	23	373	-45.693%
2026-05-28	11.8200	12.0500	11.8200	12.0500	-36.845%	2	369	-39.834%
2026-05-21	19.0000	19.1400	19.0000	19.0800	+12.367%	4	370	-62.002%
2026-05-07	16.9200	17.1000	16.8500	16.9800	-8.216%	4	370	-57.303%
2026-05-06	18.4500	18.5000	18.4500	18.5000	-19.635%	13	370	-60.811%
2026-04-30	23.0200	23.0200	23.0200	23.0200	+0.130%	2	367	-68.506%
2026-04-28	23.0500	23.0500	22.9900	22.9900	+5.073%	2	367	-68.465%
2026-04-23	21.8800	21.8800	21.8800	21.8800	+4.141%	3	366	-66.865%
2026-04-22	21.0100	21.0100	21.0100	21.0100	+5.313%	1	366	-65.493%
2026-04-21	18.4600	19.9500	18.4600	19.9500	+19.820%	2	365	-63.659%
2026-04-17	16.7000	16.7500	16.6500	16.6500	-20.714%	24	365	-56.456%
2026-04-16	21.0000	21.0000	21.0000	21.0000	+1.449%	2	341	-65.476%
2026-04-15	20.7500	20.7500	20.6000	20.7000	-4.608%	4	339	-64.976%
2026-04-09	21.7000	21.7000	21.7000	21.7000	+7.960%	2	339	-66.590%
2026-04-08	20.1000	20.2000	19.9500	20.1000	-21.820%	10	337	-63.930%
2026-04-07	25.7100	25.7100	25.7100	25.7100	+9.172%	1	332	-71.801%
2026-04-02	23.5500	23.5500	23.5500	23.5500	-0.633%	1	330	-69.214%
2026-03-24	23.7000	23.7000	23.7000	23.7000	-15.357%	1	330	-69.409%
2026-03-09	25.0000	28.0000	25.0000	28.0000	+19.149%	2	329	-74.107%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+41.566%	1	330	-69.149%
2026-02-27	16.6000	16.6000	16.6000	16.6000	+10.667%	1	330	-56.325%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-6.250%	1	331	-51.667%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+8.844%	1	331	-54.688%
2026-02-12	14.7000	14.7000	14.7000	14.7000	+15.657%	1	330	-50.680%
2026-02-09	12.6100	12.7100	12.6100	12.7100	-5.007%	2	329	-42.958%
2026-02-06	13.4500	13.6100	13.3800	13.3800	-15.316%	4	328	-45.815%
2026-01-27	14.7500	15.8000	14.6000	15.8000	+4.983%	28	329	-54.114%
2026-01-20	15.0500	15.0500	15.0500	15.0500	+7.117%	1	325	-51.827%
2026-01-14	14.0500	14.0500	14.0500	14.0500	+4.461%	99	324	-48.399%
2026-01-13	13.5000	13.5000	13.4500	13.4500	-4.947%	2	358	-46.097%
2026-01-02	13.9500	14.1500	13.9000	14.1500	-2.749%	79	358	-48.763%
2025-12-31	14.5500	14.5500	14.5000	14.5500	+2.827%	31	315	-50.172%
2025-12-30	14.0500	14.1500	14.0500	14.1500	+3.739%	287	315	-48.763%
2025-12-29	13.6400	13.6400	13.6400	13.6400	-1.871%	6	448	-46.848%
2025-12-22	13.9000	13.9000	13.9000	13.9000	-13.125%	1	442	-47.842%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-6.158%	1	442	-54.688%
2025-12-03	18.0000	18.0000	16.8000	17.0500	-6.112%	313	442	-57.478%
2025-12-02	18.1600	18.1600	18.1600	18.1600	-14.340%	100	167	-60.077%
2025-11-25	21.2000	21.2000	21.2000	21.2000	-16.863%	1	67	-65.802%
2025-11-17	25.5000	25.5000	25.5000	25.5000	+9.914%	1	67	-71.569%
2025-11-14	23.2000	23.2000	23.2000	23.2000	+9.434%	1	67	-68.750%
2025-11-12	21.2000	21.2000	21.2000	21.2000	-8.621%	1	67	-65.802%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+9.434%	12	67	-68.750%
2025-11-07	21.2000	21.2000	21.2000	21.2000	-8.621%	1	67	-65.802%
2025-10-30	23.2000	23.2000	23.2000	23.2000	+24.731%	2	67	-68.750%
2025-10-15	18.6000	18.6000	18.6000	18.6000	-4.615%	1	67	-61.022%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-12.556%	1	67	-62.821%
2025-10-01	22.3000	22.3000	22.3000	22.3000	+27.429%	1	67	-67.489%
2025-09-23	17.5000	17.5000	17.5000	17.5000	-9.701%	1	67	-58.571%
2025-09-22	18.5500	19.3800	18.5000	19.3800	+11.060%	3	68	-62.590%
2025-09-15	17.4500	17.4500	17.4500	17.4500	-1.966%	3	69	-58.453%
2025-09-03	17.0000	17.8000	17.0000	17.8000	+0.565%	2	69	-59.270%
2025-08-28	17.7000	17.7000	17.7000	17.7000	-6.250%	1	68	-59.040%
2025-08-26	18.8800	18.8800	18.8800	18.8800	-11.153%	1	68	-61.600%
2025-08-21	21.2500	21.2500	21.2500	21.2500	+4.680%	1	68	-65.882%
2025-08-20	20.3000	20.3000	20.3000	20.3000	+6.842%	2	67	-64.286%
2025-08-18	19.0000	19.0000	19.0000	19.0000	-28.972%	2	67	-61.842%
2025-08-04	26.7500	26.7500	26.7500	26.7500	+9.184%	10	65	-72.897%
2025-07-24	24.5000	24.5100	24.5000	24.5000	-4.110%	14	55	-70.408%
2025-07-17	25.5500	25.5500	25.5500	25.5500	-5.370%	1	53	-71.624%
2025-07-11	27.0000	27.0000	27.0000	27.0000	-37.860%	20	52	-73.148%
2025-04-21	43.4500	43.4500	43.4500	43.4500	-3.978%	1	42	-83.314%
2025-04-03	45.2500	45.2500	45.2500	45.2500	+34.673%	28	41	-83.978%
2025-03-26	33.6000	33.6000	33.6000	33.6000	+26.792%	10	17	-78.423%
2025-03-03	26.5000	26.5000	26.5000	26.5000	+24.413%	1	7	-72.642%
2025-02-03	21.9200	21.9200	21.3000	21.3000	+7.630%	3	7	-65.962%
2025-01-29	19.7900	19.7900	19.7900	19.7900	-1.050%	2	7	-63.365%
2025-01-27	20.0000	20.0000	20.0000	20.0000	-8.257%	1	7	-63.750%
2025-01-10	21.8000	21.8000	21.8000	21.8000	-18.352%	2	6	-66.743%
2024-12-17	26.7500	26.7500	26.7000	26.7000	0.000%	5	5	-72.846%