Dark

UAL20261218P40
UAL Dec 18 2026 40.00 Put (UAL261218P00040000)
option OPRA

EOD

Sep 10, 2026

0.0300-25.000%(-0.0100)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0300	0.0200	0.0300	-25.000%	101	4,346	0.000%
2026-09-09	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,245	-25.000%
2026-08-13	0.1500	0.1500	0.0300	0.0400	-20.000%	61	4,244	-25.000%
2026-08-10	0.1700	0.1700	0.0500	0.0500	-64.286%	6	4,211	-40.000%
2026-07-23	0.1800	0.1800	0.1400	0.1400	-30.000%	2	4,211	-78.571%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-66.667%	1	4,211	-85.000%
2026-05-01	0.7700	0.8300	0.6000	0.6000	-23.077%	8	4,211	-95.000%
2026-04-30	0.8300	0.8400	0.7800	0.7800	-9.302%	4	4,211	-96.154%
2026-04-29	0.8800	0.8800	0.8400	0.8600	+21.127%	6	4,211	-96.512%
2026-04-28	0.7700	0.7800	0.6400	0.7100	+73.171%	10	4,214	-95.775%
2026-04-17	0.4100	0.4100	0.4100	0.4100	-70.714%	3	4,214	-92.683%
2026-04-07	1.3800	1.4000	1.3800	1.4000	0.000%	2	4,214	-97.857%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-3.448%	20	4,212	-97.857%
2026-03-23	1.0800	1.4500	1.0800	1.4500	+11.538%	2	4,192	-97.931%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-10.959%	1	4,192	-97.692%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-2.667%	1	4,191	-97.945%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+7.143%	2	4,192	-98.000%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+7.692%	1	4,190	-97.857%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+38.298%	4	4,189	-97.692%
2026-03-03	0.8000	0.9400	0.8000	0.9400	+13.253%	11	4,189	-96.809%
2026-03-02	0.9600	0.9600	0.8300	0.8300	+9.211%	2	4,191	-96.386%
2026-02-26	0.7600	0.7600	0.7600	0.7600	+5.556%	1	4,191	-96.053%
2026-02-18	0.7100	0.7200	0.7100	0.7200	+20.000%	6	4,191	-95.833%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	11	4,189	-95.000%
2025-12-26	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,178	-94.545%
2025-12-23	0.6500	0.6700	0.5700	0.6200	+1.639%	13	4,177	-95.161%
2025-12-19	0.7000	0.7000	0.6100	0.6100	-12.857%	3	4,177	-95.082%
2025-12-16	0.8000	0.8000	0.7000	0.7000	-43.548%	2	4,178	-95.714%
2025-11-24	1.2200	1.2400	1.2200	1.2400	-4.615%	2	4,178	-97.581%
2025-11-21	1.3900	1.3900	1.3000	1.3000	-4.412%	2	4,178	-97.692%
2025-11-19	1.3600	1.3600	1.3600	1.3600	+23.636%	2	4,177	-97.794%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-14.729%	121	4,176	-97.273%
2025-11-05	2.4600	2.4600	1.2900	1.2900	-28.729%	80	4,135	-97.674%
2025-11-04	1.8100	1.8100	1.8100	1.8100	+81.000%	80	4,215	-98.343%
2025-09-30	1.0000	1.0000	1.0000	1.0000	+13.636%	5	4,215	-97.000%
2025-09-16	0.8800	0.8800	0.8800	0.8800	-10.204%	20	4,215	-96.591%
2025-09-02	0.9800	0.9800	0.9800	0.9800	+11.364%	40	4,215	-96.939%
2025-08-26	0.8800	0.8800	0.8800	0.8800	-27.869%	1	4,231	-96.591%
2025-07-29	1.2200	1.2200	1.2200	1.2200	-43.256%	2	4,230	-97.541%
2025-07-09	2.1500	2.1500	2.1500	2.1500	-24.561%	2,000	5,228	-98.605%
2025-06-23	2.8500	2.8500	2.8500	2.8500	-6.557%	5	3,441	-98.947%
2025-06-18	3.0500	3.0500	3.0500	3.0500	+10.909%	25	3,446	-99.016%
2025-06-17	2.7500	2.7500	2.7500	2.7500	-1.079%	20	3,446	-98.909%
2025-06-16	2.6400	2.7800	2.6300	2.7800	+5.703%	4	3,426	-98.921%
2025-06-11	2.6300	2.6300	2.6300	2.6300	+10.970%	21	3,426	-98.859%
2025-06-06	2.3800	2.4300	2.3700	2.3700	-21.000%	6	3,447	-98.734%
2025-05-30	3.0000	3.0000	3.0000	3.0000	+5.263%	2	3,450	-99.000%
2025-05-20	2.8400	2.8500	2.8400	2.8500	-5.000%	2	3,449	-98.947%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+3.448%	1	3,450	-99.000%
2025-05-14	2.8500	2.9000	2.8500	2.9000	+16.000%	2	3,449	-98.966%
2025-05-13	2.6300	2.6400	2.5000	2.5000	-15.541%	456	3,447	-98.800%
2025-05-12	2.9300	2.9600	2.9200	2.9600	-32.727%	76	3,504	-98.986%
2025-04-16	4.5000	4.5000	4.4000	4.4000	-15.709%	60	3,521	-99.318%
2025-04-14	5.2200	5.2200	5.2200	5.2200	-7.937%	1	3,461	-99.425%
2025-04-11	5.7500	5.7500	5.6700	5.6700	-11.406%	62	3,462	-99.471%
2025-04-07	7.1800	7.1800	6.4000	6.4000	-4.762%	3	3,492	-99.531%
2025-04-04	6.7200	6.7200	6.7200	6.7200	+31.765%	120	3,492	-99.554%
2025-04-03	5.0900	5.1000	5.0900	5.1000	+21.429%	90	3,432	-99.412%
2025-03-31	4.2000	4.2000	4.2000	4.2000	+56.716%	450	3,364	-99.286%
2025-03-24	2.7700	2.7700	2.6800	2.6800	-15.723%	4	3,139	-98.881%
2025-03-21	3.1800	3.1800	3.1800	3.1800	-5.075%	900	3,138	-99.057%
2025-03-18	3.3500	3.3500	3.3500	3.3500	-16.250%	900	2,988	-99.104%
2025-03-13	4.0000	4.0000	3.9500	4.0000	+36.986%	102	2,789	-99.250%
2025-03-07	2.9200	2.9200	2.9200	2.9200	+12.308%	4	2,789	-98.973%
2025-03-04	2.6000	2.6000	2.6000	2.6000	+32.653%	1	2,789	-98.846%
2025-02-24	1.9600	1.9600	1.9600	1.9600	+31.544%	1	2,788	-98.469%
2025-01-31	1.3300	1.4900	1.3300	1.4900	+7.971%	4	2,788	-97.987%
2025-01-30	1.3800	1.3800	1.3800	1.3800	-10.968%	1,250	2,788	-97.826%
2025-01-21	1.5500	1.5500	1.5500	1.5500	-6.061%	1	3,490	-98.065%
2025-01-17	1.6700	1.7000	1.6500	1.6500	-8.840%	6	3,490	-98.182%
2025-01-10	1.8100	1.8100	1.8100	1.8100	-15.814%	2	3,490	-98.343%
2024-12-31	2.1500	2.1500	2.1500	2.1500	-6.926%	1	3,489	-98.605%
2024-12-12	2.3100	2.3100	2.3100	2.3100	+3.587%	1	3,489	-98.701%
2024-12-09	2.2300	2.2300	2.2300	2.2300	+10.396%	13	3,488	-98.655%
2024-12-04	2.1100	2.1100	2.0200	2.0200	-2.885%	1,250	3,490	-98.515%
2024-12-03	2.1900	2.1900	2.0800	2.0800	+0.971%	1,250	4,739	-98.558%
2024-12-02	2.1100	2.1200	2.0600	2.0600	-9.251%	1,270	5,948	-98.544%
2024-11-21	2.3000	2.3000	2.2700	2.2700	-3.404%	5,040	7,187	-98.678%
2024-11-18	2.3500	2.3500	2.3500	2.3500	+3.982%	1	2,269	-98.723%
2024-11-14	2.2600	2.2600	2.2600	2.2600	+0.444%	7	2,268	-98.673%
2024-11-12	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,268	-98.667%
2024-11-06	2.2500	2.2500	2.2500	2.2500	-10.000%	1	2,267	-98.667%
2024-10-30	2.5000	2.5000	2.5000	2.5000	-12.587%	1	2,268	-98.800%
2024-10-21	2.8600	2.8600	2.8600	2.8600	+0.704%	1	2,269	-98.951%
2024-10-16	2.8400	2.8400	2.8400	2.8400	-23.656%	1	2,268	-98.944%
2024-10-14	3.7200	3.7200	3.7200	3.7200	-47.234%	1,500	2,269	-99.194%
2024-08-27	7.0500	7.0500	7.0500	7.0500	-1.674%	3	1,519	-99.574%
2024-08-22	7.1700	7.1700	7.1700	7.1700	-1.781%	1	1,520	-99.582%
2024-08-20	7.3000	7.3000	7.3000	7.3000	-5.806%	10	1,521	-99.589%
2024-08-12	7.7500	7.7500	7.7500	7.7500	-5.257%	7	1,521	-99.613%
2024-08-08	8.1800	8.1800	8.1800	8.1800	-3.765%	1	1,520	-99.633%
2024-08-06	8.5000	8.5000	8.5000	8.5000	+10.390%	1,000	1,520	-99.647%
2024-08-02	7.7000	7.7000	7.7000	7.7000	+38.739%	2	520	-99.610%
2024-07-31	5.5500	5.5500	5.5500	5.5500	0.000%	1	519	-99.459%
2024-07-29	5.5500	5.5500	5.5500	5.5500	+6.731%	1	519	-99.459%
2024-07-18	5.4000	5.4000	5.2000	5.2000	-13.333%	17	519	-99.423%
2024-07-12	6.0000	6.0000	6.0000	6.0000	+2.564%	14	536	-99.500%
2024-07-11	6.1000	6.1000	5.8000	5.8500	+6.364%	19	536	-99.487%
2024-07-09	5.4500	5.5000	5.4500	5.5000	0.000%	2	525	-99.455%
2024-07-08	5.4000	5.5500	5.4000	5.5000	+0.917%	5	523	-99.455%
2024-07-05	5.4500	5.4500	5.4500	5.4500	+3.810%	20	519	-99.450%
2024-07-03	5.2500	5.2500	5.2500	5.2500	+8.247%	1	510	-99.429%
2024-05-22	4.8500	4.8500	4.8500	4.8500	+5.435%	6	510	-99.381%
2024-05-16	4.6000	4.6000	4.6000	4.6000	-3.158%	2	510	-99.348%
2024-05-15	4.7500	4.7500	4.7500	4.7500	-11.215%	1	510	-99.368%
2024-04-19	5.3500	5.3500	5.3500	5.3500	-1.473%	10	510	-99.439%
2024-04-18	5.4300	5.4300	5.4300	5.4300	-12.560%	10	520	-99.448%
2024-04-17	6.2100	6.2100	6.2100	6.2100	-17.200%	1	510	-99.517%
2024-04-16	7.5000	7.5000	7.5000	7.5000	-1.316%	1	510	-99.600%
2024-04-15	7.7400	7.7400	7.6000	7.6000	+2.703%	2	510	-99.605%
2024-04-12	7.4000	7.4000	7.4000	7.4000	+3.497%	2	509	-99.595%
2024-04-11	7.1500	7.1500	7.1500	7.1500	-2.055%	5	508	-99.580%
2024-04-10	7.3500	7.3500	7.3000	7.3000	+2.817%	427	503	-99.589%
2024-04-09	7.1000	7.1000	7.1000	7.1000	+1.429%	5	76	-99.577%
2024-04-08	7.0000	7.0000	7.0000	7.0000	-2.235%	10	71	-99.571%
2024-04-05	7.1000	7.1600	7.1000	7.1600	+12.756%	20	61	-99.581%
2024-03-26	6.3500	6.3500	6.3500	6.3500	-2.308%	2	51	-99.528%
2024-03-20	6.5000	6.5000	6.5000	6.5000	-6.475%	2	53	-99.538%
2024-03-18	6.9500	6.9500	6.9500	6.9500	-0.856%	2	55	-99.568%
2024-03-13	7.0100	7.0100	7.0100	7.0100	+2.336%	2	55	-99.572%
2024-03-06	6.8500	6.8500	6.8500	6.8500	+3.008%	10	55	-99.562%
2024-03-01	6.6000	6.7500	5.8500	6.6500	+2.308%	68	65	-99.549%
2024-02-29	6.5000	6.5000	6.5000	6.5000	0.000%	1	80	-99.538%
2024-02-27	6.4900	6.5000	6.4900	6.5000	-7.143%	10	79	-99.538%
2024-02-21	7.0000	7.0000	7.0000	7.0000	-23.913%	10	69	-99.571%
2024-01-17	9.2000	9.2000	9.2000	9.2000	-2.542%	2	59	-99.674%
2024-01-16	9.9700	9.9700	9.4400	9.4400	+7.273%	10	57	-99.682%
2024-01-12	8.6000	8.8000	8.2500	8.8000	+17.333%	32	15	-99.659%
2024-01-10	7.3600	7.8300	7.3600	7.5000	0.000%	15	15	-99.600%