Dark

UAL20261218P110
UAL Dec 18 2026 110.00 Put (UAL261218P00110000)
option OPRA

EOD

Sep 11, 2026

9.72-13.369%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.7200	9.7200	9.7200	9.7200	-13.369%	1	550	0.000%
2026-09-10	11.1000	11.2200	11.0000	11.2200	+2.936%	23	549	-13.369%
2026-09-09	11.0500	11.0500	10.9000	10.9000	+11.224%	3	568	-10.826%
2026-09-08	9.8000	9.8000	9.8000	9.8000	-5.222%	2	566	-0.816%
2026-09-03	10.3400	10.3400	10.3400	10.3400	+2.174%	3	566	-5.996%
2026-09-02	10.1500	10.1500	10.1200	10.1200	-19.040%	4	566	-3.953%
2026-09-01	12.4000	12.5000	12.4000	12.5000	+44.509%	13	565	-22.240%
2026-08-27	8.6500	8.6500	8.6500	8.6500	+1.765%	2	565	+12.370%
2026-08-25	8.6000	8.6500	8.5000	8.5000	-6.077%	8	564	+14.353%
2026-08-24	9.2500	9.2500	9.0500	9.0500	-1.093%	16	564	+7.403%
2026-08-21	9.0200	9.1500	9.0200	9.1500	-8.133%	23	564	+6.230%
2026-08-20	8.9300	9.9600	8.9300	9.9600	+27.692%	3	572	-2.410%
2026-08-19	7.7000	7.8000	7.7000	7.8000	+5.405%	2	571	+24.615%
2026-08-18	7.2500	7.4100	7.2500	7.4000	+32.379%	127	571	+31.351%
2026-08-13	5.6000	5.6000	5.5900	5.5900	-15.303%	2	451	+73.882%
2026-08-10	6.6000	6.6000	6.6000	6.6000	-1.639%	1	451	+47.273%
2026-08-03	6.9100	6.9100	6.7100	6.7100	-26.264%	6	450	+44.858%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-5.208%	9	449	+6.813%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-5.419%	1	449	+1.250%
2026-07-22	10.1500	10.1500	10.1500	10.1500	-0.490%	1	449	-4.236%
2026-07-21	10.2000	10.2000	10.2000	10.2000	-4.315%	66	449	-4.706%
2026-07-20	10.6600	10.6600	10.6600	10.6600	+4.000%	1	383	-8.818%
2026-07-16	10.2200	10.2800	10.2200	10.2500	+3.015%	72	384	-5.171%
2026-07-14	10.0000	10.0000	9.6500	9.9500	+3.002%	49	383	-2.312%
2026-07-13	8.8800	9.7300	8.8300	9.6600	+15.000%	52	356	+0.621%
2026-07-10	8.1900	8.5700	8.1900	8.4000	+4.348%	10	316	+15.714%
2026-07-07	8.0500	8.0500	8.0500	8.0500	+16.667%	1	314	+20.745%
2026-07-02	6.6500	6.9000	6.6500	6.9000	+2.985%	3	312	+40.870%
2026-07-01	6.9500	7.0000	6.7000	6.7000	+0.752%	6	312	+45.075%
2026-06-30	6.6500	6.6500	6.6500	6.6500	-9.892%	1	308	+46.165%
2026-06-26	7.3800	7.3800	7.3800	7.3800	-34.107%	1	307	+31.707%
2026-06-23	11.1500	11.2000	11.1500	11.2000	-3.448%	5	308	-13.214%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-1.277%	1	308	-16.207%
2026-06-17	11.8500	12.0000	11.7500	11.7500	+3.070%	6	304	-17.277%
2026-06-16	11.4000	11.4000	11.4000	11.4000	+8.262%	1	304	-14.737%
2026-06-15	10.6300	10.6300	10.5300	10.5300	-41.500%	2	303	-7.692%
2026-06-11	18.1000	18.1000	18.0000	18.0000	+4.408%	2	303	-46.000%
2026-06-08	17.2500	17.2500	17.2400	17.2400	+1.114%	2	305	-43.619%
2026-06-05	17.5000	17.7000	17.0500	17.0500	-2.292%	18	304	-42.991%
2026-06-04	17.6500	17.6500	17.4000	17.4500	+5.758%	27	298	-44.298%
2026-06-03	16.5000	16.5000	16.5000	16.5000	+3.774%	1	273	-41.091%
2026-06-02	15.3700	15.9000	15.2400	15.9000	+27.200%	41	273	-38.868%
2026-05-29	13.1500	13.1500	12.5000	12.5000	-10.072%	3	262	-22.240%
2026-05-28	16.1000	16.1000	13.9000	13.9000	-10.726%	2	263	-30.072%
2026-05-27	15.5700	15.5700	15.5700	15.5700	-29.865%	1	262	-37.572%
2026-05-21	22.2500	22.4500	22.1000	22.2000	-3.896%	9	262	-56.216%
2026-05-18	23.1000	23.1000	23.1000	23.1000	+2.895%	4	262	-57.922%
2026-05-13	22.4500	22.4500	22.4500	22.4500	+14.308%	10	257	-56.704%
2026-05-07	19.5800	19.8000	19.5700	19.6400	-9.950%	4	247	-50.509%
2026-05-06	21.8100	21.8100	21.8100	21.8100	-16.115%	1	249	-55.433%
2026-04-22	24.1700	26.0000	24.1700	26.0000	+18.182%	32	249	-62.615%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+12.821%	30	223	-55.818%
2026-04-17	19.5200	19.5200	19.5000	19.5000	-17.617%	24	223	-50.154%
2026-04-15	23.6400	23.6700	23.6400	23.6700	+4.874%	2	199	-58.935%
2026-04-14	22.5000	22.5700	22.5000	22.5700	-7.576%	2	198	-56.934%
2026-04-13	24.4200	24.4200	24.4200	24.4200	+5.714%	10	198	-60.197%
2026-04-10	23.1000	23.1000	23.1000	23.1000	-7.229%	1	188	-57.922%
2026-04-09	24.9000	24.9000	24.9000	24.9000	-8.050%	1	188	-60.964%
2026-04-06	27.1500	27.1500	27.0800	27.0800	+10.531%	2	188	-64.106%
2026-03-25	24.5000	24.5000	24.5000	24.5000	-16.582%	2	187	-60.327%
2026-03-11	29.3700	29.3700	29.3700	29.3700	+13.092%	9	187	-66.905%
2026-03-10	25.9700	25.9700	25.9700	25.9700	+21.526%	1	196	-62.572%
2026-03-02	21.3700	21.3700	21.3700	21.3700	+19.385%	1	198	-54.516%
2026-02-27	17.9000	17.9000	17.9000	17.9000	+18.152%	1	197	-45.698%
2026-02-18	15.6800	15.7000	14.5800	15.1500	+4.483%	43	197	-35.842%
2026-02-09	14.8500	15.0000	14.5000	14.5000	-15.452%	62	157	-32.966%
2026-01-27	17.3000	17.3000	17.1000	17.1500	-0.580%	13	135	-43.324%
2026-01-26	17.4000	17.4000	17.2500	17.2500	+0.642%	5	123	-43.652%
2026-01-23	17.1400	17.1400	17.1400	17.1400	+3.879%	1	122	-43.291%
2026-01-22	16.2500	16.5000	16.2500	16.5000	+5.431%	2	122	-41.091%
2026-01-16	15.5500	15.6500	15.5000	15.6500	+1.098%	28	95	-37.891%
2026-01-15	15.9000	15.9000	15.4800	15.4800	-9.474%	2	95	-37.209%
2026-01-14	16.8200	17.1000	16.8200	17.1000	+10.323%	25	95	-43.158%
2026-01-13	15.5000	15.5000	15.5000	15.5000	-8.555%	5	76	-37.290%
2025-12-31	16.9000	16.9500	16.9000	16.9500	+6.604%	7	76	-42.655%
2025-12-29	15.9000	15.9000	15.9000	15.9000	-0.376%	2	76	-38.868%
2025-12-22	15.9600	15.9600	15.9600	15.9600	-14.424%	1	77	-39.098%
2025-12-15	18.6500	18.6500	18.6500	18.6500	-4.604%	9	77	-47.882%
2025-12-04	19.6000	19.6000	19.5500	19.5500	-31.404%	22	68	-50.281%
2025-11-17	28.5000	28.5000	28.5000	28.5000	+18.012%	5	57	-65.895%
2025-11-13	24.0000	24.1500	24.0000	24.1500	-0.821%	7	52	-59.752%
2025-11-12	24.3500	24.3500	24.3500	24.3500	+13.785%	1	52	-60.082%
2025-10-15	21.4000	21.4000	21.4000	21.4000	-13.883%	1	52	-54.579%
2025-10-01	24.8500	24.8500	24.8500	24.8500	+23.020%	1	52	-60.885%
2025-09-18	20.2600	20.2600	20.2000	20.2000	-2.179%	8	51	-51.881%
2025-09-15	20.6500	20.6500	20.6500	20.6500	+9.549%	1	45	-52.930%
2025-09-11	19.8000	19.8000	18.8500	18.8500	-8.049%	8	46	-48.435%
2025-09-09	20.4000	20.5000	20.4000	20.5000	+1.990%	2	45	-52.585%
2025-09-05	20.1000	20.1000	20.0500	20.1000	+4.688%	19	47	-51.642%
2025-09-04	19.2000	19.2000	19.2000	19.2000	-5.882%	1	34	-49.375%
2025-09-03	20.4000	20.4000	20.4000	20.4000	-3.774%	14	33	-52.353%
2025-08-26	21.2000	21.2000	21.2000	21.2000	-2.079%	1	19	-54.151%
2025-08-25	21.8100	21.8100	21.6500	21.6500	-36.417%	2	18	-55.104%
2025-06-10	34.0500	34.0500	34.0500	34.0500	-6.198%	5	18	-71.454%
2025-05-19	36.3000	36.3000	36.3000	36.3000	+0.138%	1	13	-73.223%
2025-05-14	36.2500	36.2500	36.2500	36.2500	-0.821%	10	13	-73.186%
2025-05-12	36.5500	36.5500	36.5500	36.5500	-5.065%	1	5	-73.406%
2025-05-09	38.5000	38.5000	38.5000	38.5000	+17.593%	2	4	-74.753%
2025-03-04	33.9900	33.9900	32.7400	32.7400	+35.010%	2	3	-70.312%
2025-01-15	24.2500	24.2500	24.2500	24.2500	-18.487%	2	3	-59.918%
2024-11-15	29.6500	29.7500	29.6500	29.7500	-2.459%	4	1	-67.328%
2024-11-11	30.6500	30.6500	30.5000	30.5000	0.000%	2	1	-68.131%