Dark

UAL20261218P20
UAL Dec 18 2026 20.00 Put (UAL261218P00020000)
option OPRA

Inactive

May 27, 2026

0.0200-81.818%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	0.0200	0.0200	0.0200	0.0200	-81.818%	1	12,815	0.000%
2026-04-27	0.1000	0.1100	0.1000	0.1100	-21.429%	3	12,816	-81.818%
2026-04-20	0.1400	0.1400	0.1400	0.1400	+100.000%	3	12,816	-85.714%
2026-04-17	0.0700	0.0700	0.0700	0.0700	0.000%	2	12,814	-71.429%
2026-04-15	0.0700	0.0700	0.0700	0.0700	-63.158%	1	12,814	-71.429%
2026-03-27	0.2000	0.2000	0.1900	0.1900	+26.667%	150	12,814	-89.474%
2026-03-25	0.1600	0.1600	0.1500	0.1500	-16.667%	180	12,714	-86.667%
2026-03-24	0.1800	0.1800	0.1800	0.1800	+12.500%	20	12,634	-88.889%
2026-03-23	0.1500	0.1600	0.1500	0.1600	+6.667%	100	12,634	-87.500%
2026-03-19	0.2200	0.2200	0.1500	0.1500	-25.000%	14	12,608	-86.667%
2026-03-16	0.2000	0.2000	0.2000	0.2000	+11.111%	10	12,609	-90.000%
2026-03-12	0.1800	0.1800	0.1800	0.1800	-10.000%	2	12,609	-88.889%
2026-03-11	0.2000	0.2000	0.2000	0.2000	-33.333%	10	12,607	-90.000%
2026-03-09	0.3000	0.3000	0.3000	0.3000	+100.000%	2	12,602	-93.333%
2026-03-05	0.1500	0.1500	0.1500	0.1500	+15.385%	38	12,600	-86.667%
2026-03-04	0.1300	0.1300	0.1300	0.1300	-7.143%	2	12,602	-84.615%
2026-01-22	0.1400	0.1400	0.1400	0.1400	+27.273%	3	12,602	-85.714%
2026-01-21	0.0600	0.1100	0.0600	0.1100	+10.000%	2	12,600	-81.818%
2026-01-15	0.1000	0.1000	0.1000	0.1000	-16.667%	5	12,600	-80.000%
2026-01-09	0.1200	0.1200	0.1200	0.1200	+9.091%	3	12,600	-83.333%
2026-01-02	0.1100	0.1100	0.1100	0.1100	-50.000%	6	12,600	-81.818%
2025-11-17	0.2200	0.2200	0.2200	0.2200	+15.789%	142	12,600	-90.909%
2025-11-07	0.3100	0.3100	0.1600	0.1900	-5.000%	84	12,458	-89.474%
2025-11-06	0.2000	0.2000	0.2000	0.2000	-9.091%	89	12,502	-90.000%
2025-10-24	0.2200	0.2200	0.2200	0.2200	+214.286%	1	12,442	-90.909%
2025-09-15	0.0700	0.0700	0.0700	0.0700	-30.000%	1	12,441	-71.429%
2025-08-27	0.1000	0.1000	0.1000	0.1000	-23.077%	2	12,442	-80.000%
2025-08-26	0.1300	0.1300	0.1300	0.1300	-43.478%	10	12,442	-84.615%
2025-07-11	0.2300	0.2300	0.2300	0.2300	0.000%	1	12,442	-91.304%
2025-07-10	0.2300	0.2300	0.2300	0.2300	-36.111%	40	12,443	-91.304%
2025-06-24	0.3600	0.3600	0.3600	0.3600	-7.692%	30	12,451	-94.444%
2025-06-06	0.4100	0.4100	0.3900	0.3900	+2.632%	102	12,481	-94.872%
2025-06-05	0.3800	0.3800	0.3800	0.3800	-11.628%	1	12,500	-94.737%
2025-05-13	0.4300	0.4300	0.4300	0.4300	-12.245%	1	12,500	-95.349%
2025-05-12	0.4700	0.4900	0.4700	0.4900	-18.333%	14	12,500	-95.918%
2025-05-09	0.5400	0.6000	0.5300	0.6000	+1.695%	76	12,500	-96.667%
2025-05-08	0.5900	0.6100	0.5900	0.5900	+13.462%	19	12,504	-96.610%
2025-05-07	0.6200	0.7500	0.5200	0.5200	-18.750%	5	12,511	-96.154%
2025-05-05	0.6400	0.6400	0.6400	0.6400	-25.581%	7	12,516	-96.875%
2025-04-24	0.8600	0.8600	0.8600	0.8600	-19.626%	1	12,516	-97.674%
2025-04-15	1.0000	1.0700	1.0000	1.0700	-17.692%	9	12,517	-98.131%
2025-04-11	1.2700	1.3000	1.2700	1.3000	+13.043%	12	12,515	-98.462%
2025-04-10	1.1500	1.1500	1.1500	1.1500	-16.667%	125	12,510	-98.261%
2025-04-09	1.3800	1.3800	1.3800	1.3800	+6.977%	4	12,385	-98.551%
2025-04-08	1.2400	1.2900	1.2400	1.2900	-4.444%	601	12,383	-98.450%
2025-04-04	1.2500	1.4300	1.2500	1.3500	+68.750%	22	12,090	-98.519%
2025-04-03	0.8500	0.8500	0.8000	0.8000	+40.351%	4	12,089	-97.500%
2025-03-18	0.5700	0.5700	0.5700	0.5700	-18.571%	3	12,091	-96.491%
2025-03-13	0.7000	0.7000	0.7000	0.7000	+25.000%	3	12,088	-97.143%
2025-03-11	0.6100	0.6100	0.5600	0.5600	+12.000%	2	12,088	-96.429%
2025-03-07	0.5500	0.5500	0.5000	0.5000	-9.091%	12	12,088	-96.000%
2025-03-06	0.5800	0.5800	0.4800	0.5500	+5.769%	133	12,084	-96.364%
2025-03-04	0.4800	0.5200	0.4800	0.5200	+44.444%	12	12,014	-96.154%
2025-02-24	0.4100	0.4100	0.3600	0.3600	+20.000%	2	12,014	-94.444%
2025-02-20	0.3000	0.3000	0.3000	0.3000	+36.364%	1	12,014	-93.333%
2025-02-05	0.2200	0.2200	0.2200	0.2200	-56.000%	1	12,014	-90.909%
2025-01-29	0.5000	0.5000	0.5000	0.5000	+38.889%	1	12,014	-96.000%
2025-01-24	0.3600	0.3600	0.3600	0.3600	+20.000%	2	12,014	-94.444%
2025-01-22	0.3100	0.3100	0.3000	0.3000	+11.111%	5	12,014	-93.333%
2025-01-17	0.2700	0.2700	0.2700	0.2700	-44.898%	6	12,009	-92.593%
2025-01-15	0.7000	0.7000	0.4200	0.4900	-28.986%	3	12,009	-95.918%
2024-12-02	0.7000	0.7000	0.6900	0.6900	+72.500%	2	12,009	-97.101%
2024-11-26	0.4000	0.4000	0.4000	0.4000	-41.176%	100	12,009	-95.000%
2024-11-22	0.6800	0.6800	0.6800	0.6800	+44.681%	10	11,909	-97.059%
2024-11-14	0.6000	0.6000	0.4400	0.4700	-21.667%	56	11,904	-95.745%
2024-11-13	0.6000	0.6000	0.6000	0.6000	+30.435%	15	11,848	-96.667%
2024-11-12	0.6800	0.6800	0.4600	0.4600	+2.222%	3	11,833	-95.652%
2024-11-07	0.4600	0.4600	0.4500	0.4500	0.000%	110	11,830	-95.556%
2024-11-06	0.4500	0.4500	0.4500	0.4500	+2.273%	4	11,859	-95.556%
2024-11-04	0.4400	0.4400	0.4400	0.4400	-75.419%	4	11,859	-95.455%
2024-11-01	1.7900	1.7900	1.7900	1.7900	+155.714%	4	11,859	-98.883%
2024-10-30	0.6000	0.7000	0.6000	0.7000	+22.807%	2	11,858	-97.143%
2024-10-24	0.5700	0.5700	0.5700	0.5700	0.000%	400	11,858	-96.491%
2024-10-17	0.5900	0.5900	0.5600	0.5700	-1.724%	4	11,875	-96.491%
2024-10-16	0.6200	0.8300	0.5800	0.5800	-15.942%	108	11,878	-96.552%
2024-10-15	0.6900	0.6900	0.6900	0.6900	-4.167%	2	11,837	-97.101%
2024-10-14	0.7700	0.7700	0.7200	0.7200	-15.294%	9	11,839	-97.222%
2024-10-11	0.8500	0.8500	0.8500	0.8500	-3.409%	2	11,847	-97.647%
2024-10-10	0.8800	0.8800	0.8800	0.8800	+8.642%	1	11,848	-97.727%
2024-10-09	0.8700	0.8800	0.8000	0.8100	-15.625%	34	11,847	-97.531%
2024-10-08	0.7800	1.0400	0.7800	0.9600	+12.941%	17	11,857	-97.917%
2024-10-07	0.7000	0.9100	0.7000	0.8500	-5.556%	37	11,842	-97.647%
2024-10-03	0.9000	0.9000	0.9000	0.9000	-5.263%	1	11,808	-97.778%
2024-10-02	0.9500	0.9500	0.9500	0.9500	-6.863%	1	11,808	-97.895%
2024-10-01	1.0200	1.0200	1.0200	1.0200	+18.605%	5	11,808	-98.039%
2024-09-30	0.8500	0.8700	0.8500	0.8600	0.000%	8	11,808	-97.674%
2024-09-27	0.8900	0.8900	0.8300	0.8600	+3.614%	10	11,808	-97.674%
2024-09-26	0.8200	0.8700	0.8200	0.8300	-15.306%	4	11,808	-97.590%
2024-09-24	0.9100	0.9800	0.9100	0.9800	+40.000%	2	11,808	-97.959%
2024-09-23	1.0100	1.0100	0.7000	0.7000	-29.293%	2	11,808	-97.143%
2024-09-20	0.9900	0.9900	0.9900	0.9900	0.000%	2	11,809	-97.980%
2024-09-19	0.9700	0.9900	0.9700	0.9900	+5.319%	3	11,809	-97.980%
2024-09-18	0.9400	0.9400	0.9400	0.9400	-4.082%	1	11,811	-97.872%
2024-09-17	1.0200	1.0200	0.9400	0.9800	-1.010%	3	11,811	-97.959%
2024-09-16	1.0400	1.0400	0.9700	0.9900	-5.714%	10	11,813	-97.980%
2024-09-13	1.0200	1.0700	1.0200	1.0500	-3.670%	12	11,818	-98.095%
2024-09-12	1.0700	1.0900	1.0700	1.0900	-4.386%	2	11,820	-98.165%
2024-09-10	1.0500	1.1900	1.0500	1.1400	+5.556%	33	11,821	-98.246%
2024-09-09	1.0100	1.0800	1.0100	1.0800	+0.935%	3	11,827	-98.148%
2024-09-06	1.1000	1.2000	1.0700	1.0700	-10.084%	14	11,827	-98.131%
2024-09-05	1.1800	1.1900	1.0800	1.1900	-0.833%	7	11,827	-98.319%
2024-09-03	1.3600	1.3600	1.1500	1.2000	+1.695%	80	11,832	-98.333%
2024-08-30	1.1400	1.3300	1.0900	1.1800	-3.279%	120	11,900	-98.305%
2024-08-29	1.2700	1.3000	1.2100	1.2200	-6.154%	397	11,900	-98.361%
2024-08-28	1.3000	1.3000	1.3000	1.3000	+6.557%	4	12,100	-98.462%
2024-08-27	1.2000	1.2500	1.1400	1.2200	+6.087%	10	12,100	-98.361%
2024-08-26	1.1200	1.1500	1.1000	1.1500	+1.770%	18	12,097	-98.261%
2024-08-23	1.1400	1.1700	1.0400	1.1300	+3.670%	62	12,098	-98.230%
2024-08-21	1.2400	1.2400	1.0900	1.0900	-13.492%	214	12,098	-98.165%
2024-08-20	1.2200	1.2600	1.2200	1.2600	+5.000%	10	12,139	-98.413%
2024-08-19	1.1500	1.2100	1.1400	1.2000	-1.639%	17	12,139	-98.333%
2024-08-16	1.2400	1.2800	1.2000	1.2200	0.000%	304	12,138	-98.361%
2024-08-15	1.1700	1.2500	1.1700	1.2200	-7.576%	24	12,016	-98.361%
2024-08-14	1.2100	1.3200	1.2100	1.3200	+3.125%	18	12,016	-98.485%
2024-08-13	1.2800	1.2800	1.2800	1.2800	-8.571%	1	12,016	-98.438%
2024-08-09	1.4000	1.4000	1.4000	1.4000	-10.828%	400	12,016	-98.571%
2024-08-08	1.6700	1.6700	1.5200	1.5700	-13.736%	56	11,817	-98.726%
2024-08-07	1.5000	1.8200	1.5000	1.8200	+23.810%	2	11,867	-98.901%
2024-08-06	1.4700	1.4700	1.4700	1.4700	-8.125%	1	11,866	-98.639%
2024-08-05	1.6200	1.6200	1.6000	1.6000	+24.031%	53	11,866	-98.750%
2024-08-02	1.1500	1.2900	1.1500	1.2900	+18.349%	50	11,816	-98.450%
2024-08-01	0.9000	1.0900	0.9000	1.0900	+26.744%	278	11,815	-98.165%
2024-07-31	0.8900	0.9200	0.8300	0.8600	+3.614%	78	11,564	-97.674%
2024-07-30	0.9200	0.9200	0.8200	0.8300	-7.778%	136	11,563	-97.590%
2024-07-29	0.9000	0.9200	0.8600	0.9000	+8.434%	65	11,502	-97.778%
2024-07-26	0.9200	0.9200	0.8300	0.8300	-10.753%	28	11,503	-97.590%
2024-07-25	0.9300	0.9300	0.9300	0.9300	+6.897%	46	11,503	-97.849%
2024-07-24	0.8300	0.8700	0.8300	0.8700	+16.000%	15	11,503	-97.701%
2024-07-23	0.7800	0.7800	0.7500	0.7500	-1.316%	3	11,503	-97.333%
2024-07-22	0.8200	0.8200	0.7600	0.7600	-16.484%	6	11,502	-97.368%
2024-07-19	0.8400	0.9100	0.8200	0.9100	+5.814%	26	11,502	-97.802%
2024-07-18	0.8600	0.8600	0.8600	0.8600	+4.878%	1	11,522	-97.674%
2024-07-17	0.8200	0.8200	0.8200	0.8200	-12.766%	1	11,522	-97.561%
2024-07-16	1.0300	1.0300	0.8900	0.9400	-1.053%	41	11,522	-97.872%
2024-07-15	1.1000	1.1000	0.9400	0.9500	-5.000%	14	11,522	-97.895%
2024-07-11	1.0500	1.0500	1.0000	1.0000	0.000%	11	11,522	-98.000%
2024-07-10	1.0000	1.0000	1.0000	1.0000	+11.111%	1	11,511	-98.000%
2024-07-08	0.9000	0.9000	0.9000	0.9000	-10.000%	1	11,511	-97.778%
2024-06-26	0.8500	1.0000	0.8500	1.0000	+9.890%	10,002	11,511	-98.000%
2024-06-20	0.9100	0.9100	0.9100	0.9100	+1.111%	1	13,008	-97.802%
2024-06-17	0.9000	0.9000	0.9000	0.9000	0.000%	10	13,008	-97.778%
2024-06-14	0.9700	0.9700	0.9000	0.9000	+5.882%	44	13,008	-97.778%
2024-06-04	0.8500	0.8500	0.8500	0.8500	-5.556%	40	12,996	-97.647%
2024-05-28	0.9000	0.9000	0.9000	0.9000	+2.273%	1	12,996	-97.778%
2024-05-24	0.8000	0.8800	0.8000	0.8800	-10.204%	4	12,995	-97.727%
2024-05-22	0.9800	0.9800	0.9800	0.9800	+3.158%	1	12,995	-97.959%
2024-05-21	1.0000	1.0000	0.9500	0.9500	-3.061%	208	12,995	-97.895%
2024-05-20	1.0000	1.0000	0.9800	0.9800	-17.647%	62	12,787	-97.959%
2024-05-16	1.1900	1.1900	1.1900	1.1900	+16.667%	2	12,727	-98.319%
2024-05-14	1.1700	1.1700	1.0100	1.0200	-4.673%	5	12,725	-98.039%
2024-05-10	1.1200	1.1200	1.0700	1.0700	-7.759%	6	12,722	-98.131%
2024-05-03	1.0800	1.1600	1.0300	1.1600	+5.455%	38	12,721	-98.276%
2024-05-02	1.1100	1.1100	1.0900	1.1000	-4.348%	13	12,704	-98.182%
2024-05-01	1.1500	1.1700	1.1400	1.1500	+22.340%	203	12,691	-98.261%
2024-04-30	0.9400	0.9400	0.9400	0.9400	-15.315%	1	12,490	-97.872%
2024-04-29	1.0100	1.1100	1.0100	1.1100	+0.909%	4	12,491	-98.198%
2024-04-25	1.1000	1.1000	1.1000	1.1000	+7.843%	1	12,491	-98.182%
2024-04-24	1.1500	1.1500	1.0200	1.0200	-4.673%	16	12,490	-98.039%
2024-04-23	1.0300	1.1700	1.0100	1.0700	-7.759%	135	12,474	-98.131%
2024-04-22	1.1100	1.1600	1.1100	1.1600	-20.000%	204	12,407	-98.276%
2024-04-18	1.2700	1.4500	1.2300	1.4500	+14.173%	11	12,404	-98.621%
2024-04-17	1.3500	1.3500	1.2000	1.2700	-16.447%	98	12,394	-98.425%
2024-04-16	1.5700	1.5700	1.5200	1.5200	+4.828%	2	12,336	-98.684%
2024-04-10	1.2000	1.6100	1.2000	1.4500	0.000%	5	12,335	-98.621%
2024-04-05	1.4500	1.4500	1.4500	1.4500	-14.201%	4	12,335	-98.621%
2024-04-04	1.6900	1.6900	1.6900	1.6900	+30.000%	1	12,333	-98.817%
2024-04-02	1.2500	1.3000	1.2500	1.3000	+4.000%	6	12,333	-98.462%
2024-04-01	1.2500	1.2600	1.2500	1.2500	+1.626%	12	12,334	-98.400%
2024-03-28	1.2300	1.2300	1.2300	1.2300	-3.906%	1	12,336	-98.374%
2024-03-27	1.3000	1.3000	1.2800	1.2800	-0.775%	2	12,336	-98.438%
2024-03-26	1.3000	1.3000	1.2900	1.2900	0.000%	201	12,334	-98.450%
2024-03-25	1.6000	1.6000	1.0000	1.2900	-7.857%	30	12,135	-98.450%
2024-03-22	1.4300	1.4300	1.2800	1.4000	+3.704%	14	12,123	-98.571%
2024-03-21	1.4100	1.5600	1.3100	1.3500	-21.965%	8	12,119	-98.519%
2024-03-20	1.3200	1.7300	1.3200	1.7300	+20.139%	5	12,113	-98.844%
2024-03-19	1.5000	1.5000	1.4200	1.4400	-20.879%	4	12,109	-98.611%
2024-03-18	1.5500	1.8200	1.5000	1.8200	+17.419%	12	12,107	-98.901%
2024-03-15	1.4500	1.5500	1.4100	1.5500	+53.465%	10	12,097	-98.710%
2024-03-14	1.6000	1.6000	1.0100	1.0100	-33.113%	6	12,097	-98.020%
2024-03-13	2.6200	2.6200	1.4800	1.5100	-2.581%	42	12,094	-98.675%
2024-03-12	1.4500	1.5500	1.4300	1.5500	-1.274%	139	12,064	-98.710%
2024-03-08	1.4700	1.5700	1.4700	1.5700	+2.614%	22	12,067	-98.726%
2024-03-06	1.5300	1.5300	1.5300	1.5300	-1.290%	1,000	12,057	-98.693%
2024-03-01	1.6000	1.6000	1.5500	1.5500	0.000%	10,002	13,057	-98.710%
2024-02-27	1.5400	1.5500	1.5000	1.5500	+6.164%	12	16,257	-98.710%
2024-02-26	1.3800	1.4800	1.3800	1.4600	-11.515%	22	16,248	-98.630%
2024-02-21	1.6500	1.6500	1.6500	1.6500	-0.602%	1	16,226	-98.788%
2024-02-20	1.6900	1.6900	1.6600	1.6600	-4.598%	16	16,226	-98.795%
2024-02-13	1.7500	1.8100	1.7400	1.7400	-3.333%	3	16,210	-98.851%
2024-02-07	1.8000	1.8000	1.8000	1.8000	-5.263%	2	16,209	-98.889%
2024-02-06	1.9000	1.9000	1.9000	1.9000	+0.529%	2	16,210	-98.947%
2024-02-02	1.8300	1.8900	1.8300	1.8900	+1.070%	2	16,209	-98.942%
2024-02-01	1.8700	1.8700	1.8700	1.8700	+5.650%	1	16,207	-98.930%
2024-01-31	1.7700	1.7700	1.7700	1.7700	-1.117%	1	16,207	-98.870%
2024-01-30	1.7900	1.7900	1.7900	1.7900	-3.243%	1	16,207	-98.883%
2024-01-26	1.7800	1.9000	1.7800	1.8500	-0.538%	5	16,206	-98.919%
2024-01-23	1.9600	1.9600	1.7100	1.8600	-13.488%	7	16,203	-98.925%
2024-01-22	1.9000	2.1500	1.9000	2.1500	0.000%	202	202	-99.070%