Dark

UAL20261218P28
UAL Dec 18 2026 28.00 Put (UAL261218P00028000)
option OPRA

EOD

Jul 23, 2026

0.0700+16.667%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1300	0.1300	0.0700	0.0700	+16.667%	2	223	0.000%
2026-06-25	0.0600	0.0600	0.0600	0.0600	-25.000%	5	223	+16.667%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-33.333%	6	228	-12.500%
2026-05-29	0.1200	0.1200	0.1200	0.1200	-7.692%	7	234	-41.667%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-79.365%	7	234	-46.154%
2026-03-10	0.6300	0.6300	0.6300	0.6300	+28.571%	1	234	-88.889%
2026-03-09	0.4900	0.5300	0.4900	0.4900	+48.485%	4	233	-85.714%
2026-03-06	0.4400	0.4900	0.3300	0.3300	+3.125%	19	231	-78.788%
2026-03-04	0.4300	0.4300	0.3200	0.3200	-39.623%	2	232	-78.125%
2026-03-03	0.5300	0.5300	0.5300	0.5300	+35.897%	1	232	-86.792%
2026-03-02	0.3900	0.3900	0.3900	0.3900	+44.444%	1	231	-82.051%
2026-02-23	0.3900	0.3900	0.2700	0.2700	-35.714%	2	230	-74.074%
2026-02-20	0.3800	0.4200	0.3800	0.4200	+23.529%	3	230	-83.333%
2026-02-19	0.3400	0.3400	0.3400	0.3400	-12.821%	1	227	-79.412%
2026-02-18	0.3900	0.3900	0.3800	0.3900	+34.483%	3	226	-82.051%
2026-02-11	0.2900	0.2900	0.2900	0.2900	+81.250%	1	223	-75.862%
2026-02-04	0.3800	0.4200	0.1600	0.1600	-55.556%	21	222	-56.250%
2026-02-02	0.3600	0.3600	0.3600	0.3600	+44.000%	1	231	-80.556%
2026-01-27	0.3600	0.3800	0.2400	0.2500	-26.471%	28	230	-72.000%
2026-01-23	0.3400	0.3400	0.3400	0.3400	+61.905%	1	232	-79.412%
2026-01-21	0.3700	0.3900	0.2100	0.2100	-48.780%	18	231	-66.667%
2026-01-20	0.4100	0.4100	0.4100	0.4100	+57.692%	1	231	-82.927%
2026-01-16	0.3200	0.3900	0.2600	0.2600	-33.333%	26	230	-73.077%
2026-01-14	0.3900	0.3900	0.2900	0.3900	+95.000%	3	230	-82.051%
2026-01-13	0.3200	0.3600	0.2000	0.2000	-23.077%	10	229	-65.000%
2026-01-09	0.2600	0.2600	0.2600	0.2600	+18.182%	1	229	-73.077%
2026-01-08	0.2200	0.2200	0.2200	0.2200	0.000%	1	230	-68.182%
2026-01-02	0.2800	0.2800	0.2200	0.2200	-29.032%	42	230	-68.182%
2025-12-30	0.3100	0.3100	0.3100	0.3100	+19.231%	1	271	-77.419%
2025-12-23	0.3000	0.3000	0.2500	0.2600	-27.778%	4	270	-73.077%
2025-12-08	0.3600	0.3600	0.3600	0.3600	+38.462%	1	270	-80.556%
2025-12-04	0.2600	0.2600	0.2600	0.2600	+4.000%	1	270	-73.077%
2025-12-03	0.3700	0.3700	0.2500	0.2500	-46.809%	2	271	-72.000%
2025-11-21	0.5400	0.5400	0.4700	0.4700	+11.905%	2	270	-85.106%
2025-11-06	0.5500	0.5500	0.4200	0.4200	-19.231%	16	270	-83.333%
2025-11-04	0.6700	0.6700	0.4800	0.5200	+57.576%	20	270	-86.538%
2025-09-25	0.3600	0.3600	0.3300	0.3300	+3.125%	5	271	-78.788%
2025-09-02	0.3200	0.3200	0.3200	0.3200	-23.810%	1	276	-78.125%
2025-08-07	0.5100	0.5300	0.4200	0.4200	-30.000%	4	277	-83.333%
2025-08-01	0.6200	0.7300	0.5600	0.6000	-3.226%	68	281	-88.333%
2025-07-16	0.5800	0.6200	0.5800	0.6200	+14.815%	6	271	-88.710%
2025-07-10	0.7700	0.7700	0.5400	0.5400	-48.077%	23	275	-87.037%
2025-07-02	1.0400	1.0400	1.0400	1.0400	-12.605%	1	270	-93.269%
2025-06-20	1.1900	1.1900	1.1900	1.1900	-13.768%	2	269	-94.118%
2025-06-17	1.3800	1.3800	1.3800	1.3800	+39.394%	1	270	-94.928%
2025-06-16	0.9900	0.9900	0.9900	0.9900	+30.263%	1	269	-92.929%
2025-06-12	1.1300	1.1800	0.7600	0.7600	-16.484%	36	268	-90.789%
2025-06-10	0.8800	0.9100	0.8800	0.9100	0.000%	15	268	-92.308%
2025-06-09	0.9100	0.9100	0.9100	0.9100	-2.151%	10	263	-92.308%
2025-06-06	0.9300	0.9300	0.9300	0.9300	-9.709%	2	253	-92.473%
2025-06-05	1.0400	1.0400	0.9700	1.0300	-61.132%	36	253	-93.204%
2025-06-03	2.6500	2.6500	2.6500	2.6500	+136.607%	8	253	-97.358%
2025-05-12	1.1100	1.1400	1.1000	1.1200	-14.504%	36	245	-93.750%
2025-05-08	1.3000	1.3200	1.3000	1.3100	-7.092%	14	245	-94.656%
2025-05-05	1.3700	1.4100	1.3700	1.4100	-19.429%	45	245	-95.035%
2025-04-28	1.7500	1.7500	1.7500	1.7500	-27.386%	5	250	-96.000%
2025-04-21	2.3000	2.4100	2.3000	2.4100	+22.335%	4	255	-97.095%
2025-04-16	1.9700	1.9800	1.9700	1.9700	-34.333%	4	255	-96.447%
2025-04-07	3.0000	3.0000	3.0000	3.0000	+167.857%	20	255	-97.667%
2025-03-24	1.2100	1.2100	1.1000	1.1200	+14.286%	34	243	-93.750%
2025-01-02	1.0300	1.0300	0.9700	0.9800	-2.970%	22	243	-92.857%
2024-12-30	1.0100	1.0100	1.0100	1.0100	+1.000%	2	263	-93.069%
2024-12-12	0.9100	1.0500	0.9100	1.0000	+14.943%	24	265	-93.000%
2024-11-25	0.8700	0.8700	0.8700	0.8700	-7.447%	8	253	-91.954%
2024-11-13	0.9800	1.0700	0.9400	0.9400	+1.075%	41	246	-92.553%
2024-11-11	1.0200	1.0200	0.9100	0.9300	-17.699%	16	239	-92.473%
2024-11-04	1.1400	1.1600	1.0900	1.1300	-28.481%	16	239	-93.805%
2024-10-14	1.5800	1.5800	1.5800	1.5800	-14.130%	1	239	-95.570%
2024-10-04	1.8400	1.8400	1.8400	1.8400	-10.244%	2	240	-96.196%
2024-10-03	2.0500	2.0500	2.0500	2.0500	+5.128%	1	241	-96.585%
2024-09-25	1.9500	1.9500	1.9500	1.9500	-23.828%	10	240	-96.410%
2024-09-10	2.5600	2.5600	2.5600	2.5600	-2.662%	2	250	-97.266%
2024-09-05	2.6300	2.6300	2.6300	2.6300	-8.042%	1	248	-97.338%
2024-08-21	2.8600	2.8600	2.8600	2.8600	-22.911%	3	247	-97.552%
2024-08-05	3.7000	3.7100	3.6500	3.7100	+42.146%	28	244	-98.113%
2024-08-01	2.4900	2.6100	2.4100	2.6100	+12.987%	7	224	-97.318%
2024-07-11	2.3100	2.3100	2.3100	2.3100	+15.500%	2	221	-96.970%
2024-07-05	2.0100	2.0100	2.0000	2.0000	-4.762%	406	219	-96.500%
2024-07-02	2.1000	2.1000	2.1000	2.1000	+1.449%	8	22	-96.667%
2024-06-26	1.2900	2.0700	1.2900	2.0700	+38.000%	12	24	-96.618%
2024-06-13	1.5000	1.5000	1.5000	1.5000	-20.213%	3	14	-95.333%
2024-06-11	1.8800	1.8800	1.8800	1.8800	-16.814%	3	11	-96.277%
2024-05-03	2.2700	2.2700	2.2600	2.2600	+3.196%	6	13	-96.903%
2024-04-22	2.1900	2.1900	2.1900	2.1900	-12.400%	5	11	-96.804%
2024-04-17	2.5000	2.5000	2.5000	2.5000	-9.420%	2	11	-97.200%
2024-04-03	2.7600	2.7600	2.7600	2.7600	+9.960%	5	13	-97.464%
2024-03-28	2.5100	2.5100	2.5100	2.5100	-13.448%	5	10	-97.211%
2024-03-25	2.9000	2.9000	2.9000	2.9000	+11.538%	5	10	-97.586%
2024-03-21	2.6000	2.6000	2.6000	2.6000	-23.529%	1	5	-97.308%
2024-02-20	3.4000	3.4000	3.4000	3.4000	+0.890%	1	6	-97.941%
2024-02-13	3.3700	3.3700	3.3700	3.3700	-7.671%	1	6	-97.923%
2024-02-08	3.6500	3.6500	3.6500	3.6500	+3.989%	1	5	-98.082%
2024-01-24	3.5100	3.5100	3.5100	3.5100	-0.567%	1	4	-98.006%
2024-01-23	3.5300	3.5300	3.5300	3.5300	-13.268%	1	3	-98.017%
2024-01-17	4.0700	4.0700	4.0700	4.0700	+10.000%	1	2	-98.280%
2024-01-12	3.7000	3.7000	3.7000	3.7000	0.000%	1	0	-98.108%