Dark

UAL20261218P35
UAL Dec 18 2026 35.00 Put (UAL261218P00035000)
option OPRA

EOD

Sep 11, 2026

0.0200-92.000%(-0.2300)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0200	0.0200	0.0200	-92.000%	54	498	0.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-19.355%	11	492	-92.000%
2026-06-26	0.5600	0.5600	0.3100	0.3100	+138.462%	20	492	-93.548%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-38.095%	5	496	-84.615%
2026-06-08	0.2100	0.2100	0.2100	0.2100	-25.000%	1	501	-90.476%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-50.000%	35	501	-92.857%
2026-05-13	0.5600	0.5600	0.5600	0.5600	+16.667%	2	506	-96.429%
2026-05-07	0.4800	0.4800	0.4800	0.4800	+20.000%	1	504	-95.833%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-28.571%	7	504	-95.000%
2026-04-13	0.6500	0.6500	0.5600	0.5600	-30.000%	36	508	-96.429%
2026-03-25	1.0600	1.0600	0.8000	0.8000	+2.564%	2	501	-97.500%
2026-03-06	0.9300	0.9500	0.7800	0.7800	+47.170%	4	501	-97.436%
2026-03-03	0.6900	0.7400	0.5300	0.5300	+43.243%	6	501	-96.226%
2026-02-27	0.3900	0.3900	0.3700	0.3700	-41.270%	2	502	-94.595%
2026-02-26	0.6100	0.6300	0.6100	0.6300	-1.563%	2	503	-96.825%
2026-02-20	0.6400	0.6400	0.6400	0.6400	+12.281%	2	502	-96.875%
2026-02-18	0.5500	0.5700	0.5500	0.5700	+5.556%	2	502	-96.491%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-14.286%	1	500	-96.296%
2026-01-20	0.6300	0.6300	0.6300	0.6300	+46.512%	1	500	-96.825%
2026-01-16	0.5300	0.5600	0.4300	0.4300	-4.444%	4	500	-95.349%
2025-12-23	0.4400	0.4500	0.4400	0.4500	+9.756%	2	500	-95.556%
2025-12-16	0.4100	0.4100	0.4100	0.4100	-6.818%	1	499	-95.122%
2025-12-15	0.4400	0.4400	0.4400	0.4400	-46.988%	1	498	-95.455%
2025-11-11	1.0700	1.0700	0.8300	0.8300	+80.435%	22	497	-97.590%
2025-10-16	0.7100	0.7100	0.4600	0.4600	-40.260%	135	493	-95.652%
2025-08-12	0.7700	0.7700	0.7700	0.7700	-50.955%	1	493	-97.403%
2025-08-01	1.5700	1.5700	1.5700	1.5700	+41.441%	5	493	-98.726%
2025-07-10	1.1100	1.1100	1.1100	1.1100	-24.490%	1	493	-98.198%
2025-07-09	1.4700	1.4700	1.4700	1.4700	-23.834%	4	493	-98.639%
2025-06-17	1.9200	1.9300	1.9200	1.9300	-13.453%	80	493	-98.964%
2025-06-09	1.6800	2.2300	1.5500	2.2300	+31.176%	254	499	-99.103%
2025-06-06	1.7700	1.7700	1.7000	1.7000	-5.556%	134	432	-98.824%
2025-06-03	1.8000	1.8000	1.8000	1.8000	-14.286%	2	379	-98.889%
2025-05-20	2.1000	2.1000	2.1000	2.1000	-3.226%	20	381	-99.048%
2025-05-15	2.0500	2.1700	2.0500	2.1700	+16.667%	2	361	-99.078%
2025-05-13	1.7500	1.8600	1.7500	1.8600	-1.064%	2	361	-98.925%
2025-05-12	2.0200	2.0200	1.8800	1.8800	-60.752%	2	361	-98.936%
2025-04-07	4.7900	4.7900	4.7900	4.7900	+1.915%	1	361	-99.582%
2025-04-04	4.7000	4.7000	4.7000	4.7000	+28.767%	2	361	-99.574%
2025-04-03	3.1700	3.6500	3.1700	3.6500	+36.194%	20	361	-99.452%
2025-04-02	2.7300	2.8600	2.6200	2.6800	-7.266%	25	360	-99.254%
2025-03-31	2.8900	2.8900	2.8900	2.8900	+36.967%	2	379	-99.308%
2025-03-26	2.0600	2.1500	2.0100	2.1100	+8.205%	5	381	-99.052%
2025-03-24	1.9600	1.9600	1.9000	1.9500	-12.556%	11	383	-98.974%
2025-03-21	2.2800	2.2800	2.2200	2.2300	-2.620%	8	374	-99.103%
2025-03-20	2.3500	2.3500	2.2300	2.2900	+0.881%	6	372	-99.127%
2025-03-19	2.3500	2.6000	2.1400	2.2700	-3.404%	40	372	-99.119%
2025-03-10	2.3500	2.3500	2.3500	2.3500	+6.818%	1	346	-99.149%
2025-03-07	2.2000	2.2000	2.2000	2.2000	+22.222%	2	347	-99.091%
2025-03-06	1.8000	1.8000	1.8000	1.8000	+71.429%	1	346	-98.889%
2025-01-22	0.9900	1.0500	0.9900	1.0500	-4.545%	2	346	-98.095%
2025-01-21	1.1000	1.1000	1.1000	1.1000	-29.032%	1	347	-98.182%
2024-12-03	1.5000	1.5500	1.5000	1.5500	+10.714%	2	347	-98.710%
2024-11-20	1.4000	1.4000	1.4000	1.4000	-30.000%	5	345	-98.571%
2024-10-25	2.0000	2.0000	2.0000	2.0000	0.000%	20	345	-99.000%
2024-10-23	2.0000	2.0000	2.0000	2.0000	+5.263%	1	335	-99.000%
2024-10-21	1.9200	1.9200	1.9000	1.9000	-37.705%	269	335	-98.947%
2024-09-26	3.0500	3.0500	3.0500	3.0500	-19.737%	5	355	-99.344%
2024-09-17	3.8000	3.8000	3.8000	3.8000	-8.434%	1	360	-99.474%
2024-09-16	4.1500	4.1500	4.1500	4.1500	-6.742%	6	360	-99.518%
2024-09-12	4.0000	4.4500	4.0000	4.4500	0.000%	2	361	-99.551%
2024-09-10	4.4500	4.4500	4.4500	4.4500	0.000%	10	361	-99.551%
2024-09-09	4.4500	4.4500	4.4500	4.4500	-16.038%	1	351	-99.551%
2024-08-28	5.3000	5.3000	5.3000	5.3000	+5.159%	1	350	-99.623%
2024-08-27	5.0400	5.0400	5.0400	5.0400	+0.800%	6	350	-99.603%
2024-08-26	5.0000	5.0000	5.0000	5.0000	+1.010%	5	344	-99.600%
2024-08-19	5.0000	5.0000	4.9500	4.9500	-10.000%	5	339	-99.596%
2024-08-13	5.5000	5.5000	5.5000	5.5000	-13.386%	1	334	-99.636%
2024-08-05	6.5500	6.5500	6.0700	6.3500	+61.578%	18	334	-99.685%
2024-07-31	3.9300	3.9300	3.9300	3.9300	+12.286%	1	331	-99.491%
2024-07-30	3.5000	3.5000	3.5000	3.5000	-7.895%	20	330	-99.429%
2024-07-26	3.8000	3.8000	3.8000	3.8000	+4.110%	40	310	-99.474%
2024-07-25	3.6500	3.6500	3.6500	3.6500	-2.667%	1	290	-99.452%
2024-07-24	3.7500	3.7500	3.7500	3.7500	-4.580%	1	289	-99.467%
2024-07-17	3.9300	3.9300	3.9300	3.9300	+6.216%	1	288	-99.491%
2024-06-26	3.7000	3.7000	3.7000	3.7000	+8.824%	270	288	-99.459%
2024-05-20	3.4000	3.4000	3.4000	3.4000	-4.225%	2	18	-99.412%
2024-05-13	3.5500	3.5500	3.5500	3.5500	-2.740%	5	20	-99.437%
2024-04-26	3.6500	3.6500	3.6500	3.6500	-2.667%	10	25	-99.452%
2024-04-25	3.7500	3.7500	3.7500	3.7500	+1.351%	3	25	-99.467%
2024-04-24	3.7000	3.7000	3.7000	3.7000	-7.500%	2	28	-99.459%
2024-04-18	4.0000	4.0000	4.0000	4.0000	-24.528%	15	27	-99.500%
2024-04-15	5.3000	5.3000	5.3000	5.3000	+15.217%	7	27	-99.623%
2024-04-02	4.6000	4.6000	4.6000	4.6000	+8.747%	1	20	-99.565%
2024-03-28	4.2300	4.2300	4.2300	4.2300	-6.000%	1	21	-99.527%
2024-03-27	4.5000	4.5000	4.5000	4.5000	-14.286%	1	21	-99.556%
2024-03-14	5.2500	5.2500	5.2500	5.2500	+5.000%	3	21	-99.619%
2024-03-13	5.0000	5.0000	5.0000	5.0000	-4.762%	7	18	-99.600%
2024-03-12	5.2500	5.2500	5.2500	5.2500	+8.247%	15	17	-99.619%
2024-03-01	4.8500	4.8500	4.8500	4.8500	+1.042%	2	13	-99.588%
2024-02-28	4.8000	4.8000	4.8000	4.8000	-9.434%	1	13	-99.583%
2024-02-21	5.3000	5.3000	5.3000	5.3000	0.000%	1	14	-99.623%
2024-02-20	5.3000	5.3000	5.3000	5.3000	-5.357%	1	13	-99.623%
2024-02-13	5.6000	5.6000	5.6000	5.6000	0.000%	7	12	-99.643%
2024-02-09	5.6000	5.6000	5.6000	5.6000	-5.882%	1	7	-99.643%
2024-02-08	5.7900	5.9500	5.7900	5.9500	-4.032%	2	7	-99.664%
2024-02-01	6.2000	6.2000	6.2000	6.2000	+5.983%	2	7	-99.677%
2024-01-31	5.8500	5.8500	5.8500	5.8500	+2.632%	1	7	-99.658%
2024-01-29	5.7000	5.7000	5.7000	5.7000	+2.151%	3	8	-99.649%
2024-01-26	5.0000	5.7000	5.0000	5.5800	-5.424%	3	7	-99.642%
2024-01-25	5.9000	5.9000	5.9000	5.9000	-15.714%	1	6	-99.661%
2024-01-16	7.0000	7.0000	7.0000	7.0000	-4.110%	3	5	-99.714%
2024-01-12	7.0000	7.3000	7.0000	7.3000	+43.137%	2	1	-99.726%
2024-01-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-99.608%