Dark

UAL20261218P25
UAL Dec 18 2026 25.00 Put (UAL261218P00025000)
option OPRA

Inactive

Jun 25, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,262	0.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-33.333%	2	3,262	0.000%
2026-06-09	0.0700	0.0900	0.0600	0.0900	-50.000%	5	3,262	-33.333%
2026-04-22	0.2400	0.2600	0.1800	0.1800	-30.769%	4	3,264	-66.667%
2026-04-20	0.2600	0.2600	0.2600	0.2600	-49.020%	1	3,264	-76.923%
2026-03-31	0.4900	0.5100	0.4900	0.5100	+37.838%	2	3,263	-88.235%
2026-03-30	0.4800	0.5400	0.3600	0.3700	+19.355%	30	3,262	-83.784%
2026-03-24	0.3800	0.3800	0.3100	0.3100	+6.897%	29	3,263	-80.645%
2026-03-23	0.3900	0.4500	0.2900	0.2900	-40.816%	10	3,266	-79.310%
2026-03-17	0.4300	0.5300	0.3300	0.4900	+63.333%	31	3,267	-87.755%
2026-03-09	0.3000	0.3000	0.3000	0.3000	-6.250%	4	3,269	-80.000%
2026-03-05	0.3200	0.3200	0.3200	0.3200	-17.949%	1	3,275	-81.250%
2026-03-03	0.3900	0.3900	0.3900	0.3900	+21.875%	1	3,274	-84.615%
2026-02-26	0.2000	0.3200	0.2000	0.3200	+68.421%	2	3,273	-81.250%
2026-02-24	0.2800	0.3700	0.1600	0.1900	0.000%	52	3,273	-68.421%
2026-02-23	0.3400	0.3400	0.1900	0.1900	-9.524%	6	3,265	-68.421%
2026-02-20	0.3400	0.3400	0.2100	0.2100	+23.529%	2	3,265	-71.429%
2026-02-19	0.1700	0.1700	0.1700	0.1700	-48.485%	8	3,265	-64.706%
2026-02-18	0.2800	0.3300	0.2800	0.3300	+13.793%	7	3,273	-81.818%
2026-02-13	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,271	-79.310%
2026-02-11	0.2900	0.2900	0.2800	0.2900	+163.636%	3	3,271	-79.310%
2026-02-10	0.1100	0.1100	0.1100	0.1100	-38.889%	5	3,270	-45.455%
2026-02-04	0.2600	0.2600	0.1800	0.1800	-40.000%	4	3,270	-66.667%
2026-02-03	0.2900	0.3000	0.2900	0.3000	0.000%	2	3,270	-80.000%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-11.765%	1	3,269	-80.000%
2026-01-28	0.2000	0.3400	0.2000	0.3400	+47.826%	6	3,269	-82.353%
2026-01-27	0.3300	0.3300	0.2300	0.2300	-8.000%	4	3,269	-73.913%
2026-01-21	0.2900	0.3500	0.1500	0.2500	-21.875%	44	3,269	-76.000%
2026-01-16	0.2900	0.3200	0.2200	0.3200	+77.778%	5	3,286	-81.250%
2026-01-14	0.2900	0.3200	0.1800	0.1800	+12.500%	22	3,286	-66.667%
2026-01-13	0.2900	0.3100	0.1600	0.1600	-71.930%	14	3,294	-62.500%
2025-12-18	0.5700	0.5700	0.5700	0.5700	+200.000%	17	3,294	-89.474%
2025-12-16	0.2800	0.2800	0.1500	0.1900	-24.000%	10	3,277	-68.421%
2025-12-08	0.2500	0.2500	0.2500	0.2500	+4.167%	1	3,280	-76.000%
2025-12-03	0.2400	0.2400	0.2400	0.2400	-7.692%	1	3,280	-75.000%
2025-11-28	0.2600	0.2600	0.2600	0.2600	-23.529%	1	3,280	-76.923%
2025-11-12	0.3400	0.3400	0.3400	0.3400	-15.000%	1	3,281	-82.353%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-16.667%	3	3,281	-85.000%
2025-11-04	0.4800	0.4800	0.4800	0.4800	+140.000%	20	3,278	-87.500%
2025-10-09	0.2200	0.2200	0.2000	0.2000	-20.000%	4	3,278	-70.000%
2025-10-08	0.2500	0.2500	0.2500	0.2500	-37.500%	1	3,278	-76.000%
2025-09-29	0.4000	0.4000	0.4000	0.4000	+73.913%	1	3,279	-85.000%
2025-09-17	0.2200	0.2300	0.2200	0.2300	-17.857%	10	3,278	-73.913%
2025-09-12	0.2800	0.2800	0.2800	0.2800	+7.692%	2	3,282	-78.571%
2025-09-04	0.2600	0.2600	0.2600	0.2600	+18.182%	10	3,280	-76.923%
2025-09-02	0.2300	0.2300	0.2200	0.2200	-50.000%	9	3,280	-72.727%
2025-07-29	0.4400	0.4400	0.4400	0.4400	+18.919%	1	3,280	-86.364%
2025-07-24	0.3800	0.3800	0.3700	0.3700	-5.128%	4	3,279	-83.784%
2025-07-22	0.4100	0.4100	0.3900	0.3900	-4.878%	18	3,282	-84.615%
2025-07-17	0.4000	0.4100	0.3700	0.4100	-8.889%	21	3,286	-85.366%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-25.000%	64	3,287	-86.667%
2025-06-25	0.6000	0.6000	0.6000	0.6000	-17.808%	12	3,297	-90.000%
2025-06-24	0.7300	0.8100	0.7300	0.7300	+5.797%	50	3,285	-91.781%
2025-06-09	0.7500	0.7500	0.6900	0.6900	-24.176%	8	3,286	-91.304%
2025-06-05	0.9100	0.9100	0.9100	0.9100	+5.814%	9	3,290	-93.407%
2025-05-15	0.9500	0.9500	0.8600	0.8600	-54.737%	6	3,290	-93.023%
2025-04-21	1.7800	1.9200	1.7800	1.9000	-17.749%	4	3,294	-96.842%
2025-04-09	2.3100	2.3100	2.3100	2.3100	+178.313%	3	3,294	-97.403%
2025-04-08	0.8300	0.8300	0.8300	0.8300	-36.154%	2	3,297	-92.771%
2025-04-01	1.3000	1.3000	1.3000	1.3000	+21.495%	1	3,298	-95.385%
2025-03-28	1.1000	1.1000	1.0700	1.0700	+2.885%	6	3,298	-94.393%
2025-03-11	1.0700	1.0700	1.0400	1.0400	+65.079%	2	3,301	-94.231%
2025-02-25	0.6800	0.6800	0.6300	0.6300	+10.526%	2	3,302	-90.476%
2025-02-24	0.6200	0.6200	0.5700	0.5700	-5.000%	2	3,302	-89.474%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+50.000%	1	3,303	-90.000%
2025-01-30	0.4000	0.4000	0.4000	0.4000	-50.000%	100	3,402	-85.000%
2025-01-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	3,402	-92.500%
2024-12-31	0.7500	0.7500	0.7500	0.7500	+10.294%	1	3,402	-92.000%
2024-12-23	0.7600	0.7600	0.6800	0.6800	+7.937%	12	3,402	-91.176%
2024-12-12	0.6300	0.6300	0.6300	0.6300	-54.348%	1	3,412	-90.476%
2024-12-06	0.6200	1.3800	0.6200	1.3800	+97.143%	32	3,412	-95.652%
2024-12-04	0.6600	0.7200	0.6600	0.7000	-5.405%	35	3,404	-91.429%
2024-12-03	0.7200	0.7400	0.7200	0.7400	-7.500%	14	3,391	-91.892%
2024-11-27	0.8000	0.8000	0.8000	0.8000	+11.111%	1	3,392	-92.500%
2024-11-26	0.7500	0.7500	0.7200	0.7200	-12.195%	4	3,392	-91.667%
2024-11-19	1.1000	1.1000	0.6900	0.8200	+22.388%	10	3,390	-92.683%
2024-11-14	0.8300	0.8300	0.6700	0.6700	-8.219%	24	3,382	-91.045%
2024-11-13	0.8300	0.8300	0.7100	0.7300	+17.742%	28	3,375	-91.781%
2024-11-11	0.6200	0.6500	0.6200	0.6200	-13.889%	14	3,366	-90.323%
2024-11-08	0.7700	0.7700	0.7200	0.7200	+7.463%	38	3,360	-91.667%
2024-11-06	0.7000	0.7000	0.6700	0.6700	-23.864%	10	3,347	-91.045%
2024-11-04	1.0000	1.0100	0.8000	0.8800	+33.333%	65	3,349	-93.182%
2024-10-23	0.6600	0.6600	0.6600	0.6600	-52.857%	12	3,321	-90.909%
2024-10-09	1.4500	1.4500	1.3300	1.4000	-10.256%	18	3,315	-95.714%
2024-10-08	1.7100	1.7100	1.5600	1.5600	+15.556%	8	3,322	-96.154%
2024-10-07	1.4900	1.4900	1.3500	1.3500	-5.594%	10	3,322	-95.556%
2024-09-30	1.4600	1.4600	1.4300	1.4300	+2.143%	4	3,322	-95.804%
2024-09-27	1.4000	1.4000	1.4000	1.4000	-12.500%	20,158	3,322	-95.714%
2024-09-24	1.6000	1.6000	1.6000	1.6000	-3.030%	6	10,395	-96.250%
2024-09-17	1.6700	1.6700	1.6300	1.6500	-15.816%	45	10,401	-96.364%
2024-09-11	1.9600	1.9600	1.9600	1.9600	-1.508%	5	10,382	-96.939%
2024-09-10	1.9800	1.9900	1.9400	1.9900	+7.568%	237	10,382	-96.985%
2024-09-09	1.8500	1.8500	1.8500	1.8500	-2.116%	1	10,182	-96.757%
2024-08-30	1.8900	2.0300	1.8800	1.8900	-15.247%	60	10,171	-96.825%
2024-08-28	2.2300	2.2300	2.2300	2.2300	+1.826%	1	10,171	-97.309%
2024-08-21	2.1900	2.1900	2.1900	2.1900	-32.615%	2	10,171	-97.260%
2024-08-07	3.2500	3.2500	3.2500	3.2500	+14.035%	2	10,171	-98.154%
2024-08-05	2.8500	2.8500	2.8500	2.8500	+23.377%	1	10,169	-97.895%
2024-08-02	2.3100	2.4300	2.3100	2.3100	+24.194%	161	10,169	-97.403%
2024-08-01	1.8000	1.8600	1.8000	1.8600	+16.250%	3	10,169	-96.774%
2024-07-31	1.6000	1.6000	1.6000	1.6000	+3.226%	1	10,170	-96.250%
2024-07-29	1.5500	1.5500	1.5500	1.5500	+9.929%	10	10,170	-96.129%
2024-07-22	1.4600	1.4600	1.3600	1.4100	-8.442%	19	10,170	-95.745%
2024-07-19	1.5400	1.5400	1.5400	1.5400	0.000%	2	10,179	-96.104%
2024-07-18	1.5200	1.5400	1.4800	1.5400	-2.532%	3	10,179	-96.104%
2024-07-17	1.6300	1.6300	1.5300	1.5800	+0.637%	20	10,178	-96.203%
2024-07-16	1.6100	1.6300	1.5700	1.5700	-4.268%	6	10,177	-96.178%
2024-07-15	1.6400	1.6400	1.6400	1.6400	-0.606%	5	10,175	-96.341%
2024-07-12	1.6500	1.6500	1.6500	1.6500	+6.452%	4	10,175	-96.364%
2024-07-11	1.5500	1.5500	1.5500	1.5500	-3.727%	10	10,175	-96.129%
2024-07-09	1.6100	1.6100	1.6100	1.6100	+22.901%	8	10,175	-96.273%
2024-07-02	1.3100	1.3100	1.3100	1.3100	-10.884%	8	10,175	-95.420%
2024-06-26	1.5100	1.6000	1.4700	1.4700	+4.255%	10,003	10,175	-95.918%
2024-06-06	1.4100	1.4100	1.4100	1.4100	+2.920%	1	207	-95.745%
2024-06-05	1.4200	1.4200	1.3700	1.3700	-2.837%	2	207	-95.620%
2024-06-03	1.4100	1.4100	1.4100	1.4100	-0.704%	1	207	-95.745%
2024-05-31	1.4200	1.4200	1.4200	1.4200	-11.801%	2	207	-95.775%
2024-05-29	1.6100	1.6100	1.6100	1.6100	+8.054%	1	208	-96.273%
2024-05-23	1.4900	1.4900	1.4900	1.4900	-5.096%	1	208	-95.973%
2024-05-20	1.5700	1.5700	1.5700	1.5700	-1.875%	1	208	-96.178%
2024-05-16	1.6900	1.6900	1.5800	1.6000	-0.621%	8	208	-96.250%
2024-05-15	1.6200	1.6700	1.6000	1.6100	0.000%	13	208	-96.273%
2024-05-14	1.6000	1.6700	1.5700	1.6100	-2.424%	41	207	-96.273%
2024-05-13	1.6500	1.6500	1.6500	1.6500	-11.765%	1	204	-96.364%
2024-05-06	1.8700	1.8700	1.8700	1.8700	+5.056%	1	204	-96.791%
2024-05-02	1.7800	1.7800	1.7800	1.7800	+1.714%	28	203	-96.629%
2024-04-29	1.7100	1.7500	1.7100	1.7500	-28.862%	5	231	-96.571%
2024-04-12	2.5000	2.5000	2.4600	2.4600	+7.424%	154	229	-97.561%
2024-04-08	2.2900	2.2900	2.2900	2.2900	+1.778%	10	154	-97.380%
2024-04-03	2.2500	2.2500	2.2500	2.2500	+8.696%	1	144	-97.333%
2024-04-02	2.0600	2.0700	2.0600	2.0700	+3.500%	102	145	-97.101%
2024-03-21	2.2200	2.2200	2.0000	2.0000	-15.966%	8	60	-97.000%
2024-03-13	2.2500	2.3800	2.2500	2.3800	-4.800%	31	68	-97.479%
2024-03-11	2.4300	2.5000	2.4300	2.5000	+7.296%	3	82	-97.600%
2024-02-26	2.3000	2.3800	2.3000	2.3300	-6.800%	43	80	-97.425%
2024-02-20	2.5000	2.5000	2.5000	2.5000	-4.580%	1	58	-97.600%
2024-02-13	2.6200	2.6200	2.6200	2.6200	-12.667%	1	57	-97.710%
2024-02-05	3.0000	3.0000	3.0000	3.0000	+3.448%	5	56	-98.000%
2024-02-01	2.9000	2.9000	2.9000	2.9000	+9.023%	1	51	-97.931%
2024-01-25	2.6600	2.6600	2.6600	2.6600	+10.833%	3	50	-97.744%
2024-01-24	2.8200	2.8200	2.4000	2.4000	-12.727%	20	47	-97.500%
2024-01-23	2.0000	2.9900	2.0000	2.7500	+3.774%	5	28	-97.818%
2024-01-19	3.1500	3.2500	2.6500	2.6500	-23.188%	5	26	-97.736%
2024-01-17	3.3600	3.4500	3.3600	3.4500	+11.650%	3	22	-98.261%
2024-01-12	3.0500	3.1000	2.8700	3.0900	+14.444%	18	2	-98.058%
2024-01-11	2.2000	2.7000	2.2000	2.7000	0.000%	2	2	-97.778%