Dark

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

EOD

Jul 22, 2026

8.10-1.818%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.1000	8.1000	8.1000	8.1000	-1.818%	15	448	0.000%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-3.509%	1	448	-1.818%
2026-07-17	8.6000	8.6500	8.5500	8.5500	+4.015%	12	447	-5.263%
2026-07-16	8.2000	8.2200	8.2000	8.2200	+2.750%	20	444	-1.460%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+1.911%	1	424	+1.250%
2026-07-13	7.1000	7.8500	7.1000	7.8500	+17.164%	45	425	+3.185%
2026-07-10	6.5000	6.7000	6.5000	6.7000	+1.824%	12	425	+20.896%
2026-07-09	6.6700	6.6700	6.4000	6.5800	+19.636%	19	415	+23.100%
2026-07-01	5.5700	5.7000	5.5000	5.5000	+2.804%	12	408	+47.273%
2026-06-30	5.7000	5.7000	5.3500	5.3500	-3.604%	2	409	+51.402%
2026-06-29	5.4400	5.5500	5.4400	5.5500	-7.346%	7	410	+45.946%
2026-06-26	6.0000	6.0000	5.9900	5.9900	-3.387%	2	412	+35.225%
2026-06-25	6.0000	6.2000	6.0000	6.2000	-12.057%	3	411	+30.645%
2026-06-24	7.6800	7.6800	7.0500	7.0500	-23.370%	2	411	+14.894%
2026-06-22	9.2000	9.2000	9.2000	9.2000	-6.122%	3	411	-11.957%
2026-06-17	9.8500	9.8500	9.8000	9.8000	+5.263%	3	406	-17.347%
2026-06-15	9.3700	9.5300	9.1500	9.3100	-16.126%	5	406	-12.997%
2026-06-12	11.4500	11.4500	11.0000	11.1000	-21.277%	4	406	-27.027%
2026-06-11	15.3000	15.5000	14.1000	14.1000	+6.818%	5	406	-42.553%
2026-06-09	12.4000	13.2000	12.4000	13.2000	-7.368%	11	407	-38.636%
2026-06-08	14.2500	14.2500	14.2500	14.2500	-3.061%	3	408	-43.158%
2026-06-04	14.5000	14.9000	14.5000	14.7000	+10.112%	86	405	-44.898%
2026-06-02	12.5000	13.4000	12.5000	13.3500	+10.788%	23	373	-39.326%
2026-05-28	11.8200	12.0500	11.8200	12.0500	-36.845%	2	369	-32.780%
2026-05-21	19.0000	19.1400	19.0000	19.0800	+12.367%	4	370	-57.547%
2026-05-07	16.9200	17.1000	16.8500	16.9800	-8.216%	4	370	-52.297%
2026-05-06	18.4500	18.5000	18.4500	18.5000	-19.635%	13	370	-56.216%
2026-04-30	23.0200	23.0200	23.0200	23.0200	+0.130%	2	367	-64.813%
2026-04-28	23.0500	23.0500	22.9900	22.9900	+5.073%	2	367	-64.767%
2026-04-23	21.8800	21.8800	21.8800	21.8800	+4.141%	3	366	-62.980%
2026-04-22	21.0100	21.0100	21.0100	21.0100	+5.313%	1	366	-61.447%
2026-04-21	18.4600	19.9500	18.4600	19.9500	+19.820%	2	365	-59.398%
2026-04-17	16.7000	16.7500	16.6500	16.6500	-20.714%	24	365	-51.351%
2026-04-16	21.0000	21.0000	21.0000	21.0000	+1.449%	2	341	-61.429%
2026-04-15	20.7500	20.7500	20.6000	20.7000	-4.608%	4	339	-60.870%
2026-04-09	21.7000	21.7000	21.7000	21.7000	+7.960%	2	339	-62.673%
2026-04-08	20.1000	20.2000	19.9500	20.1000	-21.820%	10	337	-59.701%
2026-04-07	25.7100	25.7100	25.7100	25.7100	+9.172%	1	332	-68.495%
2026-04-02	23.5500	23.5500	23.5500	23.5500	-0.633%	1	330	-65.605%
2026-03-24	23.7000	23.7000	23.7000	23.7000	-15.357%	1	330	-65.823%
2026-03-09	25.0000	28.0000	25.0000	28.0000	+19.149%	2	329	-71.071%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+41.566%	1	330	-65.532%
2026-02-27	16.6000	16.6000	16.6000	16.6000	+10.667%	1	330	-51.205%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-6.250%	1	331	-46.000%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+8.844%	1	331	-49.375%
2026-02-12	14.7000	14.7000	14.7000	14.7000	+15.657%	1	330	-44.898%
2026-02-09	12.6100	12.7100	12.6100	12.7100	-5.007%	2	329	-36.271%
2026-02-06	13.4500	13.6100	13.3800	13.3800	-15.316%	4	328	-39.462%
2026-01-27	14.7500	15.8000	14.6000	15.8000	+4.983%	28	329	-48.734%
2026-01-20	15.0500	15.0500	15.0500	15.0500	+7.117%	1	325	-46.179%
2026-01-14	14.0500	14.0500	14.0500	14.0500	+4.461%	99	324	-42.349%
2026-01-13	13.5000	13.5000	13.4500	13.4500	-4.947%	2	358	-39.777%
2026-01-02	13.9500	14.1500	13.9000	14.1500	-2.749%	79	358	-42.756%
2025-12-31	14.5500	14.5500	14.5000	14.5500	+2.827%	31	315	-44.330%
2025-12-30	14.0500	14.1500	14.0500	14.1500	+3.739%	287	315	-42.756%
2025-12-29	13.6400	13.6400	13.6400	13.6400	-1.871%	6	448	-40.616%
2025-12-22	13.9000	13.9000	13.9000	13.9000	-13.125%	1	442	-41.727%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-6.158%	1	442	-49.375%
2025-12-03	18.0000	18.0000	16.8000	17.0500	-6.112%	313	442	-52.493%
2025-12-02	18.1600	18.1600	18.1600	18.1600	-14.340%	100	167	-55.396%
2025-11-25	21.2000	21.2000	21.2000	21.2000	-16.863%	1	67	-61.792%
2025-11-17	25.5000	25.5000	25.5000	25.5000	+9.914%	1	67	-68.235%
2025-11-14	23.2000	23.2000	23.2000	23.2000	+9.434%	1	67	-65.086%
2025-11-12	21.2000	21.2000	21.2000	21.2000	-8.621%	1	67	-61.792%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+9.434%	12	67	-65.086%
2025-11-07	21.2000	21.2000	21.2000	21.2000	-8.621%	1	67	-61.792%
2025-10-30	23.2000	23.2000	23.2000	23.2000	+24.731%	2	67	-65.086%
2025-10-15	18.6000	18.6000	18.6000	18.6000	-4.615%	1	67	-56.452%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-12.556%	1	67	-58.462%
2025-10-01	22.3000	22.3000	22.3000	22.3000	+27.429%	1	67	-63.677%
2025-09-23	17.5000	17.5000	17.5000	17.5000	-9.701%	1	67	-53.714%
2025-09-22	18.5500	19.3800	18.5000	19.3800	+11.060%	3	68	-58.204%
2025-09-15	17.4500	17.4500	17.4500	17.4500	-1.966%	3	69	-53.582%
2025-09-03	17.0000	17.8000	17.0000	17.8000	+0.565%	2	69	-54.494%
2025-08-28	17.7000	17.7000	17.7000	17.7000	-6.250%	1	68	-54.237%
2025-08-26	18.8800	18.8800	18.8800	18.8800	-11.153%	1	68	-57.097%
2025-08-21	21.2500	21.2500	21.2500	21.2500	+4.680%	1	68	-61.882%
2025-08-20	20.3000	20.3000	20.3000	20.3000	+6.842%	2	67	-60.099%
2025-08-18	19.0000	19.0000	19.0000	19.0000	-28.972%	2	67	-57.368%
2025-08-04	26.7500	26.7500	26.7500	26.7500	+9.184%	10	65	-69.720%
2025-07-24	24.5000	24.5100	24.5000	24.5000	-4.110%	14	55	-66.939%
2025-07-17	25.5500	25.5500	25.5500	25.5500	-5.370%	1	53	-68.297%
2025-07-11	27.0000	27.0000	27.0000	27.0000	-37.860%	20	52	-70.000%
2025-04-21	43.4500	43.4500	43.4500	43.4500	-3.978%	1	42	-81.358%
2025-04-03	45.2500	45.2500	45.2500	45.2500	+34.673%	28	41	-82.099%
2025-03-26	33.6000	33.6000	33.6000	33.6000	+26.792%	10	17	-75.893%
2025-03-03	26.5000	26.5000	26.5000	26.5000	+24.413%	1	7	-69.434%
2025-02-03	21.9200	21.9200	21.3000	21.3000	+7.630%	3	7	-61.972%
2025-01-29	19.7900	19.7900	19.7900	19.7900	-1.050%	2	7	-59.070%
2025-01-27	20.0000	20.0000	20.0000	20.0000	-8.257%	1	7	-59.500%
2025-01-10	21.8000	21.8000	21.8000	21.8000	-18.352%	2	6	-62.844%
2024-12-17	26.7500	26.7500	26.7000	26.7000	0.000%	5	5	-69.663%