Dark

UAL20261218P70
UAL Dec 18 2026 70.00 Put (UAL261218P00070000)
option OPRA

EOD

Sep 9, 2026

0.3200-50.769%(-0.3300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3200	0.3200	0.3200	0.3200	-50.769%	2	1,561	0.000%
2026-09-01	0.6500	0.6500	0.6500	0.6500	+6.557%	10	1,559	-50.769%
2026-08-31	0.6700	0.6700	0.6100	0.6100	+1.667%	10	1,559	-47.541%
2026-08-20	0.4900	0.6000	0.4900	0.6000	+9.091%	26	1,549	-46.667%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-55.645%	10	1,548	-41.818%
2026-07-31	0.9400	1.2400	0.9400	1.2400	+21.569%	2	1,548	-74.194%
2026-07-16	1.0200	1.0200	1.0200	1.0200	-29.167%	1	1,548	-68.627%
2026-06-29	1.4400	1.4400	1.4400	1.4400	+0.699%	1	1,547	-77.778%
2026-06-25	1.4300	1.4300	1.4300	1.4300	-9.494%	10	1,548	-77.622%
2026-06-22	1.5800	1.5800	1.5800	1.5800	-9.714%	3	1,548	-79.747%
2026-06-16	1.5000	1.7500	1.5000	1.7500	-45.313%	251	1,551	-81.714%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+18.959%	1	1,374	-90.000%
2026-06-08	2.6900	2.6900	2.6900	2.6900	+1.509%	20	1,373	-88.104%
2026-05-27	2.7000	2.7000	2.6500	2.6500	-13.115%	7	1,356	-87.925%
2026-05-26	3.3500	3.3500	3.0500	3.0500	-19.737%	2	1,363	-89.508%
2026-05-22	3.6400	3.8200	3.6400	3.8000	-1.299%	3	1,363	-91.579%
2026-05-21	3.9500	3.9500	3.8500	3.8500	-4.938%	5	1,363	-91.688%
2026-05-20	5.5800	5.5800	4.0000	4.0500	-27.679%	17	1,363	-92.099%
2026-05-19	5.6000	5.6000	5.6000	5.6000	+14.286%	1	1,357	-94.286%
2026-05-18	4.8500	4.9500	4.8500	4.9000	+2.083%	7	1,357	-93.469%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+7.865%	2	1,357	-93.333%
2026-05-14	4.4400	4.4500	4.4000	4.4500	+1.136%	12	1,350	-92.809%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-2.222%	3	1,340	-92.727%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+0.671%	1	1,340	-92.889%
2026-05-11	4.4000	4.4700	4.4000	4.4700	+7.711%	11	1,340	-92.841%
2026-05-08	4.1500	4.1500	4.1500	4.1500	-23.573%	1	1,332	-92.289%
2026-05-01	5.8500	5.8500	5.3000	5.4300	-7.179%	9	1,331	-94.107%
2026-04-28	5.9000	6.0500	5.8000	5.8500	+0.688%	127	1,331	-94.530%
2026-04-27	5.3500	5.8100	5.3500	5.8100	+6.606%	10	1,207	-94.492%
2026-04-23	5.4500	5.4500	5.4500	5.4500	+36.250%	1	1,205	-94.128%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-25.926%	2	1,204	-92.000%
2026-04-10	5.4000	5.4000	5.4000	5.4000	-1.818%	10	1,206	-94.074%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,206	-94.182%
2026-04-08	5.3500	5.7000	5.3000	5.5500	-30.625%	37	1,205	-94.234%
2026-04-07	8.1000	8.1000	8.0000	8.0000	+13.960%	2	1,205	-96.000%
2026-04-02	7.0000	7.1100	7.0000	7.0200	+1.007%	27	1,202	-95.442%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-19.186%	1	1,202	-95.396%
2026-03-30	8.5400	8.6000	8.5400	8.6000	+25.000%	2	1,203	-96.279%
2026-03-25	6.3700	6.8800	6.3700	6.8800	-11.795%	17	1,204	-95.349%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+9.705%	6	1,203	-95.897%
2026-03-18	6.9500	7.1100	6.9500	7.1100	+2.302%	10	1,197	-95.499%
2026-03-17	7.3000	7.3000	6.9500	6.9500	-12.025%	35	1,187	-95.396%
2026-03-16	7.9000	7.9000	7.9000	7.9000	-7.602%	1	1,162	-95.949%
2026-03-13	8.7500	8.7500	8.5500	8.5500	+1.786%	2	1,161	-96.257%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+12.000%	1	1,162	-96.190%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+5.337%	2	1,161	-95.733%
2026-03-06	7.1200	7.1200	7.1200	7.1200	+102.849%	3	1,159	-95.506%
2026-02-19	2.9800	3.5100	2.9800	3.5100	+24.028%	5	1,156	-90.883%
2026-02-18	2.8300	2.8300	2.8300	2.8300	+0.355%	4	1,151	-88.693%
2026-02-11	2.8100	2.8200	2.8100	2.8200	-3.093%	3	1,147	-88.652%
2026-02-09	2.9100	2.9100	2.9100	2.9100	+7.380%	10	1,144	-89.003%
2026-02-06	3.1800	3.2000	2.7100	2.7100	-10.855%	151	1,134	-88.192%
2026-02-04	3.0400	3.0400	3.0400	3.0400	-20.210%	5	1,170	-89.474%
2026-01-30	3.8100	3.8100	3.8100	3.8100	+11.730%	10	1,170	-91.601%
2026-01-21	3.4100	3.4100	3.4100	3.4100	+71.357%	1	1,170	-90.616%
2025-12-23	3.5900	3.5900	1.9900	1.9900	-55.281%	2	1,171	-83.920%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-9.184%	5	1,171	-92.809%
2025-12-05	4.8500	4.9000	4.8500	4.9000	+6.522%	2	1,171	-93.469%
2025-12-04	4.7500	4.7500	4.6000	4.6000	+2.222%	3	1,171	-93.043%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-15.888%	1	1,170	-92.889%
2025-11-26	5.3500	5.3500	5.3500	5.3500	-12.439%	2	1,172	-94.019%
2025-11-25	6.1100	6.1100	6.1100	6.1100	-17.766%	5	1,172	-94.763%
2025-11-21	6.8000	7.4300	6.8000	7.4300	+3.482%	1,007	1,172	-95.693%
2025-11-20	7.1800	7.1800	7.1800	7.1800	+19.468%	5	179	-95.543%
2025-11-13	6.0500	6.0500	6.0000	6.0100	-11.487%	55	174	-94.676%
2025-10-31	6.7900	6.7900	6.7900	6.7900	+16.068%	10	119	-95.287%
2025-10-27	5.8500	5.8500	5.8500	5.8500	+12.500%	10	124	-94.530%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-2.439%	1	124	-93.846%
2025-09-24	5.3300	5.3300	5.3300	5.3300	+10.124%	2	124	-93.996%
2025-09-10	4.8400	4.8400	4.8400	4.8400	-32.497%	1	122	-93.388%
2025-07-28	7.1100	7.1700	7.1100	7.1700	-9.811%	12	123	-95.537%
2025-07-22	7.9500	7.9500	7.9500	7.9500	+0.379%	4	125	-95.975%
2025-07-17	7.5400	7.9200	7.5400	7.9200	-13.913%	2	127	-95.960%
2025-07-16	9.0000	9.2000	9.0000	9.2000	+0.877%	2	128	-96.522%
2025-07-14	9.0600	9.1200	9.0600	9.1200	-23.038%	2	128	-96.491%
2025-06-27	11.8500	11.8500	11.8500	11.8500	-12.222%	2	130	-97.300%
2025-06-17	13.5000	13.5000	13.5000	13.5000	+10.204%	1	132	-97.630%
2025-05-30	12.2500	12.2500	12.2500	12.2500	-0.244%	4	131	-97.388%
2025-05-14	12.2800	12.2800	12.2800	12.2800	-26.774%	2	133	-97.394%
2025-04-30	16.7700	16.7700	16.7700	16.7700	-10.560%	7	135	-98.092%
2025-04-21	18.8000	18.8000	18.7500	18.7500	-22.903%	6	133	-98.293%
2025-04-07	23.8600	24.3200	23.8600	24.3200	+44.332%	18	128	-98.684%
2025-04-01	16.8500	16.8500	16.8500	16.8500	+14.392%	11	128	-98.101%
2025-03-14	14.7300	14.7300	14.7300	14.7300	+0.272%	40	128	-97.828%
2025-03-13	14.6900	14.6900	14.6900	14.6900	-3.987%	5	125	-97.822%
2025-03-12	15.3000	15.3000	15.3000	15.3000	+10.310%	1	125	-97.908%
2025-03-11	13.8400	13.8700	13.8200	13.8700	+49.946%	10	125	-97.693%
2025-02-28	9.2500	9.2500	9.2500	9.2500	+5.114%	20	125	-96.541%
2025-02-25	8.8000	8.8000	8.8000	8.8000	+6.280%	50	185	-96.364%
2025-02-24	8.2800	8.2800	8.2800	8.2800	-0.838%	88	185	-96.135%
2025-01-08	8.3500	8.3500	8.3500	8.3500	-5.650%	6	98	-96.168%
2024-12-27	8.7500	8.8500	8.7500	8.8500	+9.259%	4	98	-96.384%
2024-12-05	8.0500	8.1000	8.0500	8.1000	-9.091%	2	98	-96.049%
2024-12-03	8.9200	8.9200	8.9100	8.9100	-3.152%	2	98	-96.409%
2024-11-19	9.5000	9.5000	9.2000	9.2000	-4.663%	2	96	-96.522%
2024-11-15	9.6500	9.6500	9.6500	9.6500	-1.831%	22	97	-96.684%
2024-11-06	9.9300	9.9800	9.7000	9.8300	-21.673%	80	97	-96.745%
2024-10-23	12.6000	12.6000	12.5500	12.5500	+2.869%	2	52	-97.450%
2024-10-22	12.2500	12.3000	12.1500	12.2000	-58.219%	47	51	-97.377%
2024-08-02	29.2000	29.2000	29.2000	29.2000	+27.734%	2	38	-98.904%
2024-06-27	22.9300	22.9300	22.8600	22.8600	+19.063%	3	39	-98.600%
2024-05-15	19.3000	19.3000	19.2000	19.2000	-0.260%	25	37	-98.333%
2024-05-14	19.3000	19.3000	19.2500	19.2500	0.000%	12	12	-98.338%