Dark

UAL20261218P50
UAL Dec 18 2026 50.00 Put (UAL261218P00050000)
option OPRA

EOD

Jul 17, 2026

0.2400-11.111%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2400	0.2400	0.2400	0.2400	-11.111%	100	594	0.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	-3.571%	20	494	-11.111%
2026-06-30	0.3000	0.3000	0.2800	0.2800	-54.098%	24	494	-14.286%
2026-06-17	0.6100	0.6100	0.6100	0.6100	-21.795%	1	518	-60.656%
2026-06-10	0.7800	0.7800	0.7800	0.7800	+2.632%	4	518	-69.231%
2026-05-27	0.7800	0.7800	0.7600	0.7600	-30.909%	10	514	-68.421%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-4.348%	1	524	-78.182%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-23.333%	2	524	-79.130%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+22.951%	5	514	-84.000%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-6.870%	5	514	-80.328%
2026-05-13	1.3000	1.3100	1.3000	1.3100	-4.380%	12	514	-81.679%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+11.382%	3	514	-82.482%
2026-05-11	1.2300	1.2300	1.2300	1.2300	-12.143%	2	514	-80.488%
2026-05-08	1.2200	1.4000	1.2200	1.4000	+29.630%	3	505	-82.857%
2026-05-07	1.0800	1.0800	1.0800	1.0800	-33.333%	11	504	-77.778%
2026-05-04	1.5500	1.6200	1.5500	1.6200	+5.195%	2	515	-85.185%
2026-05-01	1.6900	1.7000	1.4000	1.5400	-7.784%	63	505	-84.416%
2026-04-30	1.7700	1.7800	1.6000	1.6700	-9.730%	10	505	-85.629%
2026-04-29	1.8500	1.9400	1.8100	1.8500	+10.119%	11	504	-87.027%
2026-04-28	1.7700	1.8300	1.6400	1.6800	-1.754%	21	504	-85.714%
2026-04-27	1.5400	1.7900	1.5400	1.7100	+6.211%	52	506	-85.965%
2026-04-24	1.7000	1.7000	1.5500	1.6100	-4.167%	44	505	-85.093%
2026-04-23	1.6300	1.7500	1.5500	1.6800	+1.818%	26	517	-85.714%
2026-04-22	1.6000	1.7600	1.5600	1.6500	+6.452%	19	518	-85.455%
2026-04-21	1.2500	1.5500	1.2500	1.5500	+10.714%	11	513	-84.516%
2026-04-20	1.4000	1.4000	1.4000	1.4000	+7.692%	1	513	-82.857%
2026-04-17	1.2500	1.3000	1.1700	1.3000	-51.493%	96	512	-81.538%
2026-04-07	2.6800	2.6800	2.6800	2.6800	0.000%	10	503	-91.045%
2026-04-02	2.8000	2.8000	2.6800	2.6800	0.000%	4	489	-91.045%
2026-03-27	2.6800	2.6800	2.6800	2.6800	+13.559%	40	489	-91.045%
2026-03-26	2.3600	2.3600	2.3600	2.3600	-11.940%	25	449	-89.831%
2026-03-20	2.6800	2.6800	2.6800	2.6800	+3.077%	20	449	-91.045%
2026-03-19	2.6000	2.6000	2.6000	2.6000	+5.691%	1	429	-90.769%
2026-03-17	2.4200	2.4600	2.4200	2.4600	-19.344%	3	429	-90.244%
2026-03-12	2.9800	3.0500	2.9800	3.0500	+125.926%	4	430	-92.131%
2026-02-27	1.3000	1.3500	1.3000	1.3500	+22.727%	12	427	-82.222%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+1.852%	10	415	-78.182%
2026-02-04	1.0800	1.0800	1.0800	1.0800	-21.739%	10	405	-77.778%
2026-02-02	1.3800	1.3800	1.3800	1.3800	+15.000%	11	395	-82.609%
2026-01-22	1.2000	1.2000	1.2000	1.2000	+1.695%	20	396	-80.000%
2025-12-16	1.1800	1.1800	1.1800	1.1800	-45.116%	10	396	-79.661%
2025-12-12	2.0500	2.1500	2.0500	2.1500	+28.743%	20	406	-88.837%
2025-12-08	1.6700	1.6900	1.4400	1.6700	-30.992%	30	426	-85.629%
2025-11-17	2.4200	2.4200	2.4200	2.4200	+9.009%	1	426	-90.083%
2025-10-30	2.2000	2.2500	2.1500	2.2200	+15.625%	6	426	-89.189%
2025-09-26	1.9300	1.9300	1.9200	1.9200	+72.973%	4	427	-87.500%
2025-08-20	1.1100	1.1100	1.1100	1.1100	-58.113%	2	431	-78.378%
2025-08-11	2.6900	2.6900	2.6500	2.6500	-1.119%	40	431	-90.943%
2025-08-08	2.6500	2.6800	2.5800	2.6800	-5.965%	8	455	-91.045%
2025-07-31	2.8100	2.8600	2.8100	2.8500	+4.396%	4	461	-91.579%
2025-07-30	2.6700	2.7700	2.6700	2.7300	+0.738%	6	461	-91.209%
2025-07-24	2.7100	2.7100	2.7100	2.7100	-1.455%	2	461	-91.144%
2025-07-21	2.5000	2.7500	2.5000	2.7500	-50.450%	7	459	-91.273%
2025-06-18	5.5500	5.5500	5.5500	5.5500	+7.767%	350	109	-95.676%
2025-06-17	5.1500	5.1500	5.1500	5.1500	-10.435%	20	109	-95.340%
2025-06-13	5.7500	5.7500	5.7500	5.7500	+8.491%	60	89	-95.826%
2025-05-30	5.3000	5.3000	5.3000	5.3000	+20.455%	2	119	-95.472%
2025-05-14	4.4000	4.4000	4.4000	4.4000	-19.561%	1	118	-94.545%
2025-05-08	5.4700	5.4700	5.4700	5.4700	+9.400%	1	119	-95.612%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-18.033%	5	119	-95.200%
2025-03-21	6.1000	6.1000	6.1000	6.1000	+1.667%	20	114	-96.066%
2025-03-17	6.0000	6.0000	6.0000	6.0000	-6.977%	1	104	-96.000%
2025-03-12	6.4500	6.4500	6.4500	6.4500	+5.738%	1	104	-96.279%
2025-03-10	6.1000	6.1000	6.1000	6.1000	+52.500%	1	103	-96.066%
2025-03-03	4.0000	4.0000	4.0000	4.0000	0.000%	5	98	-94.000%
2025-02-27	4.0000	4.0000	4.0000	4.0000	+14.286%	3	98	-94.000%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+6.061%	1	97	-93.143%
2025-02-24	3.3000	3.3000	3.3000	3.3000	+10.000%	2	97	-92.727%
2025-02-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	97	-92.000%
2025-02-13	3.0000	3.0000	3.0000	3.0000	+20.000%	1	95	-92.000%
2025-02-07	2.5000	2.5000	2.5000	2.5000	-30.556%	6	95	-90.400%
2025-01-06	3.6000	3.6000	3.6000	3.6000	-2.703%	5	98	-93.333%
2025-01-02	3.7000	3.7000	3.7000	3.7000	-2.632%	3	93	-93.514%
2024-12-30	3.8000	3.8000	3.8000	3.8000	+4.110%	1	90	-93.684%
2024-12-27	3.6500	3.6500	3.6500	3.6500	-10.976%	4	89	-93.425%
2024-12-18	4.1000	4.1000	4.1000	4.1000	+2.500%	1	89	-94.146%
2024-12-09	4.0000	4.0000	4.0000	4.0000	+14.286%	9	88	-94.000%
2024-12-05	3.5000	3.5000	3.5000	3.5000	-5.405%	1	79	-93.143%
2024-11-26	3.7000	3.7000	3.7000	3.7000	-7.731%	1	78	-93.514%
2024-11-21	4.0100	4.0100	4.0100	4.0100	+4.156%	1	79	-94.015%
2024-11-14	3.8500	3.8500	3.8500	3.8500	+26.645%	1	79	-93.766%
2024-11-12	3.0400	3.0400	3.0400	3.0400	-18.499%	3	80	-92.105%
2024-11-08	3.7300	3.7300	3.7300	3.7300	-22.292%	2	77	-93.566%
2024-10-31	4.8000	4.8000	4.8000	4.8000	+25.654%	10	77	-95.000%
2024-10-30	3.8200	3.8200	3.8200	3.8200	-25.098%	1	67	-93.717%
2024-10-16	5.4800	5.4800	5.1000	5.1000	-34.615%	2	67	-95.294%
2024-10-15	7.8000	7.8000	7.8000	7.8000	-20.812%	1	68	-96.923%
2024-09-13	9.8500	9.8500	9.8500	9.8500	-9.049%	2	68	-97.563%
2024-09-11	10.8300	10.8300	10.8300	10.8300	-11.230%	1	67	-97.784%
2024-08-15	12.3500	12.3500	12.2000	12.2000	-6.870%	2	66	-98.033%
2024-08-02	13.0000	13.1000	13.0000	13.1000	+5.645%	4	66	-98.168%
2024-08-01	11.7000	12.4000	11.7000	12.4000	+24.000%	39	65	-98.065%
2024-07-30	10.0000	10.0000	10.0000	10.0000	+8.696%	1	51	-97.600%
2024-07-23	9.1900	9.2000	9.1900	9.2000	-6.788%	10	50	-97.391%
2024-07-18	9.8700	9.8700	9.8700	9.8700	-4.638%	1	41	-97.568%
2024-07-17	10.3500	10.3500	10.3500	10.3500	+3.190%	5	42	-97.681%
2024-07-16	10.9500	10.9500	10.0300	10.0300	+0.300%	2	39	-97.607%
2024-07-09	10.0000	10.0000	10.0000	10.0000	+1.010%	2	37	-97.600%
2024-07-08	9.9000	9.9000	9.9000	9.9000	+1.227%	2	35	-97.576%
2024-07-05	9.7800	9.7800	9.7800	9.7800	+1.875%	20	35	-97.546%
2024-07-03	9.6000	9.6000	9.6000	9.6000	+17.073%	1	35	-97.500%
2024-06-12	8.2000	8.2000	8.2000	8.2000	-8.889%	9	35	-97.073%
2024-05-29	8.7000	9.0000	8.7000	9.0000	+7.784%	2	25	-97.333%
2024-05-21	8.1000	8.3500	8.1000	8.3500	-1.765%	2	25	-97.126%
2024-05-13	8.5000	8.5000	8.5000	8.5000	-5.028%	7	24	-97.176%
2024-05-10	8.8000	8.9500	8.8000	8.9500	+1.705%	8	24	-97.318%
2024-05-06	8.8000	8.8000	8.8000	8.8000	0.000%	1	22	-97.273%
2024-04-29	8.8000	8.8000	8.8000	8.8000	-5.579%	1	21	-97.273%
2024-04-19	9.3200	9.3200	9.3200	9.3200	-1.998%	10	20	-97.425%
2024-04-18	9.4600	9.5100	9.4600	9.5100	-25.703%	10	20	-97.476%
2024-04-15	12.7000	12.8000	12.7000	12.8000	+18.519%	2	11	-98.125%
2024-02-26	10.8000	10.8000	10.8000	10.8000	-19.403%	10	11	-97.778%
2024-01-23	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-98.209%