Dark

UAL20261218P33
UAL Dec 18 2026 33.00 Put (UAL261218P00033000)
option OPRA

EOD

Sep 11, 2026

0.0500-37.500%(-0.0300)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0900	0.0900	0.0500	0.0500	-37.500%	49	3,442	0.000%
2026-09-10	0.1500	0.1500	0.0800	0.0800	-46.667%	2	3,393	-37.500%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+150.000%	1	3,391	-66.667%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+100.000%	4	3,390	-16.667%
2026-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	5	3,386	+66.667%
2026-08-31	0.1200	0.1300	0.0300	0.0300	0.000%	7	3,391	+66.667%
2026-08-28	0.1400	0.1400	0.0300	0.0300	0.000%	2	3,386	+66.667%
2026-08-27	0.1300	0.1300	0.0300	0.0300	-62.500%	6	3,386	+66.667%
2026-08-25	0.1400	0.1400	0.0800	0.0800	+166.667%	2	3,386	-37.500%
2026-08-13	0.1500	0.1500	0.0300	0.0300	-93.878%	18	3,386	+66.667%
2026-06-29	0.4900	0.4900	0.4900	0.4900	+2.083%	11	3,386	-89.796%
2026-04-08	0.4900	0.5100	0.4800	0.4800	-35.135%	13	3,386	-89.583%
2026-04-07	0.7300	0.7400	0.7300	0.7400	-22.105%	68	3,386	-93.243%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+41.791%	1	3,423	-94.737%
2026-03-25	0.8900	0.9600	0.6700	0.6700	+9.836%	6	3,422	-92.537%
2026-03-19	0.6500	0.6500	0.6100	0.6100	-32.222%	3	3,422	-91.803%
2026-03-18	0.8400	0.9000	0.8400	0.9000	+30.435%	3	3,425	-94.444%
2026-03-17	0.7900	0.7900	0.6900	0.6900	-16.867%	2	3,422	-92.754%
2026-03-12	0.9300	1.0800	0.8300	0.8300	+16.901%	24	3,422	-93.976%
2026-03-11	0.7200	0.7200	0.7100	0.7100	+7.576%	2	3,424	-92.958%
2026-03-10	0.9300	0.9300	0.6600	0.6600	-15.385%	18	3,426	-92.424%
2026-03-09	0.7800	0.7800	0.7800	0.7800	+20.000%	1	3,424	-93.590%
2026-03-06	0.7500	0.7800	0.6500	0.6500	+30.000%	8	3,423	-92.308%
2026-03-04	0.6000	0.6200	0.3700	0.5000	-18.033%	65	3,427	-90.000%
2026-03-03	0.6300	0.6300	0.4400	0.6100	+12.963%	7	3,431	-91.803%
2026-02-26	0.5400	0.5400	0.5400	0.5400	+92.857%	1	3,430	-90.741%
2026-02-24	0.4800	0.5300	0.2800	0.2800	-50.877%	33	3,429	-82.143%
2026-02-20	0.5700	0.5700	0.5700	0.5700	+83.871%	1	3,427	-91.228%
2026-02-19	0.5200	0.5200	0.3100	0.3100	-35.417%	14	3,426	-83.871%
2026-02-18	0.4800	0.4800	0.4800	0.4800	+84.615%	1	3,436	-89.583%
2026-02-11	0.2600	0.2600	0.2600	0.2600	-13.333%	6	3,435	-80.769%
2026-02-05	0.3900	0.4200	0.3000	0.3000	-34.783%	10	3,441	-83.333%
2026-02-03	0.4400	0.4600	0.4400	0.4600	-28.125%	2	3,441	-89.130%
2026-01-28	0.3300	0.6400	0.3300	0.6400	+48.837%	11	3,439	-92.188%
2026-01-27	0.4300	0.4300	0.4300	0.4300	-10.417%	1	3,446	-88.372%
2026-01-26	0.4800	0.4800	0.4800	0.4800	-5.882%	1	3,445	-89.583%
2026-01-23	0.5000	0.5100	0.5000	0.5100	-5.556%	4	3,444	-90.196%
2026-01-22	0.5400	0.5400	0.5400	0.5400	-1.818%	1	3,440	-90.741%
2026-01-20	0.5500	0.5500	0.5500	0.5500	+41.026%	2	3,439	-90.909%
2026-01-16	0.4400	0.5000	0.3700	0.3900	-13.333%	21	3,431	-87.179%
2025-12-23	0.3800	0.5000	0.3800	0.4500	+12.500%	3	3,431	-88.889%
2025-12-17	0.4000	0.4000	0.4000	0.4000	-31.034%	1	3,430	-87.500%
2025-11-21	0.7800	0.7800	0.5800	0.5800	-20.548%	3	3,431	-91.379%
2025-11-11	0.7700	0.7700	0.6800	0.7300	-3.947%	16	3,434	-93.151%
2025-11-05	0.6800	0.7600	0.6800	0.7600	+7.042%	3	3,434	-93.421%
2025-10-31	0.8500	0.8500	0.6900	0.7100	+16.393%	40	3,431	-92.958%
2025-10-29	0.6600	0.6800	0.5800	0.6100	+8.929%	27	3,423	-91.803%
2025-10-13	0.5600	0.5600	0.5600	0.5600	+5.660%	1	3,408	-91.071%
2025-10-06	0.5300	0.5300	0.5300	0.5300	0.000%	1	3,409	-90.566%
2025-09-29	0.5300	0.5300	0.5300	0.5300	+6.000%	1	3,408	-90.566%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-5.660%	1	3,407	-90.000%
2025-09-16	0.4700	0.5300	0.4700	0.5300	-31.169%	18	3,407	-90.566%
2025-07-29	0.8600	0.8600	0.7400	0.7700	+1.316%	82	3,407	-93.506%
2025-07-28	0.7900	0.7900	0.7200	0.7600	-3.797%	16	3,356	-93.421%
2025-07-18	0.7700	0.9300	0.7700	0.7900	-10.227%	37	3,356	-93.671%
2025-07-10	0.9500	0.9500	0.8800	0.8800	-50.838%	16	3,356	-94.318%
2025-05-20	1.6600	1.7900	1.6600	1.7900	+1.130%	2	3,356	-97.207%
2025-05-12	1.7300	1.8000	1.7300	1.7700	-47.006%	4	3,356	-97.175%
2025-04-21	3.3400	3.3400	3.3400	3.3400	-21.596%	1	3,356	-98.503%
2025-04-07	4.2600	4.2600	4.2600	4.2600	+3.902%	1	3,356	-98.826%
2025-04-04	5.1500	5.1500	4.1000	4.1000	+70.833%	10	3,355	-98.780%
2025-04-02	2.5100	2.5100	2.4000	2.4000	+40.351%	2	3,358	-97.917%
2025-03-26	1.7900	1.7900	1.7100	1.7100	-14.070%	2	3,358	-97.076%
2025-03-20	1.9100	2.0100	1.9100	1.9900	-10.360%	4	3,358	-97.487%
2025-03-13	2.1200	2.2200	2.1200	2.2200	+2.304%	4	3,358	-97.748%
2025-03-12	2.1100	2.2000	2.1000	2.1700	+69.531%	8	3,358	-97.696%
2025-02-25	1.2800	1.2800	1.2800	1.2800	-4.478%	7	3,358	-96.094%
2025-02-21	1.2400	1.3400	1.2300	1.3400	+36.735%	16	3,358	-96.269%
2025-02-19	0.9400	1.0200	0.9000	0.9800	-14.035%	24	3,366	-94.898%
2025-01-13	1.1400	1.3100	1.0300	1.1400	-7.317%	1,245	3,358	-95.614%
2025-01-10	1.3300	1.3300	0.9900	1.2300	-13.986%	310	3,358	-95.935%
2024-12-10	1.3400	1.4300	1.3400	1.4300	-59.143%	32	3,382	-96.503%
2024-09-13	3.4500	3.5000	3.4500	3.5000	-25.532%	8	3,382	-98.571%
2024-08-14	4.7000	4.7000	4.7000	4.7000	-2.083%	20	3,378	-98.936%
2024-08-13	4.8000	4.8000	4.8000	4.8000	0.000%	200	3,398	-98.958%
2024-08-12	4.8000	4.8000	4.8000	4.8000	+1.053%	54	3,198	-98.958%
2024-08-09	4.7500	4.7500	4.7500	4.7500	-16.667%	14	3,144	-98.947%
2024-08-05	5.5500	5.7000	5.5500	5.7000	+90.000%	20	3,137	-99.123%
2024-07-18	3.0000	3.0000	3.0000	3.0000	-16.667%	12	3,117	-98.333%
2024-07-15	3.6000	3.6000	3.6000	3.6000	+5.882%	400	3,129	-98.611%
2024-07-12	3.4000	3.4000	3.4000	3.4000	+11.475%	5,400	2,729	-98.529%
2024-05-15	3.0500	3.0500	3.0500	3.0500	-3.175%	4	30	-98.361%
2024-05-09	3.1500	3.1500	3.1500	3.1500	-5.970%	1	30	-98.413%
2024-05-01	3.3500	3.3500	3.3500	3.3500	-9.459%	6	29	-98.507%
2024-04-17	3.7000	3.7000	3.7000	3.7000	-19.913%	3	25	-98.649%
2024-04-15	4.6200	4.6200	4.6200	4.6200	+3.820%	1	25	-98.918%
2024-04-11	4.4500	4.4500	4.4500	4.4500	+4.706%	3	24	-98.876%
2024-04-03	4.2500	4.2500	4.2500	4.2500	+1.432%	1	21	-98.824%
2024-03-25	4.1900	4.1900	4.1900	4.1900	-0.238%	1	21	-98.807%
2024-02-22	4.2000	4.2000	4.2000	4.2000	-14.110%	15	21	-98.810%
2024-02-12	4.8900	4.8900	4.8900	4.8900	-4.492%	1	28	-98.978%
2024-01-29	5.1200	5.1200	5.1200	5.1200	-13.950%	1	29	-99.023%
2024-01-17	6.0000	6.0000	5.9500	5.9500	-0.833%	12	28	-99.160%
2024-01-16	6.0000	6.0000	6.0000	6.0000	+6.762%	15	16	-99.167%
2024-01-12	5.6200	5.6200	5.6200	5.6200	0.000%	1	0	-99.110%