Dark

UAL20261218P80
UAL Dec 18 2026 80.00 Put (UAL261218P00080000)
option OPRA

EOD

Sep 8, 2026

1.21-5.469%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.2100	1.2100	1.2100	1.2100	-5.469%	4	293	0.000%
2026-09-03	1.2800	1.2900	1.2800	1.2800	-17.419%	4	293	-5.469%
2026-09-01	1.4500	1.5500	1.4500	1.5500	+9.929%	3	289	-21.935%
2026-08-31	1.4700	1.4700	1.4100	1.4100	+24.779%	10	286	-14.184%
2026-08-25	1.1300	1.1300	1.1300	1.1300	-7.377%	4	276	+7.080%
2026-08-24	1.2200	1.2200	1.2200	1.2200	-3.937%	15	276	-0.820%
2026-08-21	1.2700	1.2700	1.2700	1.2700	+33.684%	2	261	-4.724%
2026-08-19	0.9800	1.1300	0.9100	0.9500	-1.042%	22	259	+27.368%
2026-08-18	0.9700	1.0600	0.8700	0.9600	+21.519%	55	257	+26.042%
2026-08-17	0.7900	0.7900	0.7900	0.7900	-2.469%	1	253	+53.165%
2026-08-14	0.9500	0.9500	0.7600	0.8100	-7.955%	12	254	+49.383%
2026-08-11	0.9700	0.9700	0.8800	0.8800	-4.348%	8	253	+37.500%
2026-08-07	1.0700	1.0700	0.9200	0.9200	-20.000%	12	254	+31.522%
2026-08-06	1.1500	1.1500	1.1500	1.1500	-40.415%	1	252	+5.217%
2026-07-28	1.9300	1.9300	1.9300	1.9300	-12.273%	1	252	-37.306%
2026-07-24	2.1000	2.2000	2.1000	2.2000	+1.382%	11	251	-45.000%
2026-07-21	2.1700	2.1700	2.1700	2.1700	+5.340%	4	250	-44.240%
2026-07-08	1.9500	2.0600	1.9500	2.0600	+8.421%	4	250	-41.262%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+26.667%	2	247	-36.316%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-16.201%	1	245	-19.333%
2026-06-25	1.7700	1.7900	1.6400	1.7900	-15.566%	76	245	-32.402%
2026-06-24	2.1200	2.1200	2.1200	2.1200	-29.097%	1	250	-42.925%
2026-06-23	2.9900	2.9900	2.9900	2.9900	+6.028%	1	249	-59.532%
2026-06-22	2.8200	2.8200	2.8200	2.8200	-11.599%	2	250	-57.092%
2026-06-17	2.8700	3.1900	2.8700	3.1900	+40.529%	2	253	-62.069%
2026-06-15	2.2700	2.2700	2.2700	2.2700	-37.978%	1	253	-46.696%
2026-06-12	3.7500	4.0500	3.6600	3.6600	-28.655%	6	253	-66.940%
2026-06-11	5.1300	5.1300	5.1300	5.1300	-7.233%	3	253	-76.413%
2026-06-10	4.8500	5.5300	4.8500	5.5300	+38.250%	10	253	-78.119%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-19.192%	1	243	-69.750%
2026-06-05	4.9100	4.9500	4.9000	4.9500	-0.602%	3	243	-75.556%
2026-06-04	4.9800	4.9800	4.9800	4.9800	-1.386%	1	242	-75.703%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+13.483%	1	241	-76.040%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-1.111%	1	241	-72.809%
2026-06-01	4.3400	4.5000	4.3400	4.5000	+16.883%	12	241	-73.111%
2026-05-29	3.8500	3.8500	3.8500	3.8500	-8.333%	4	229	-68.571%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-8.696%	13	233	-71.190%
2026-05-27	4.4200	4.6000	4.3500	4.6000	-13.208%	35	228	-73.696%
2026-05-26	5.3800	5.6000	5.2300	5.3000	-16.535%	13	261	-77.170%
2026-05-22	6.3500	6.3500	6.3500	6.3500	-2.308%	2	261	-80.945%
2026-05-21	7.1800	7.1800	6.4000	6.5000	-6.069%	7	260	-81.385%
2026-05-20	7.4000	7.4000	6.9200	6.9200	-21.808%	3	260	-82.514%
2026-05-19	8.7000	8.9000	8.7000	8.8500	+14.786%	9	256	-86.328%
2026-05-18	7.7100	7.7100	7.7100	7.7100	+6.639%	1	256	-84.306%
2026-05-14	6.7500	7.2300	6.7500	7.2300	-0.959%	10	256	-83.264%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-2.013%	1	247	-83.425%
2026-05-12	7.3500	7.4500	7.3500	7.4500	+4.930%	2	247	-83.758%
2026-05-11	7.1000	7.1000	7.1000	7.1000	+5.341%	10	247	-82.958%
2026-05-08	6.8700	6.8700	6.7400	6.7400	+8.710%	4	247	-82.047%
2026-05-07	6.2000	6.2000	6.2000	6.2000	-12.676%	2	247	-80.484%
2026-05-06	7.3700	7.5900	7.1000	7.1000	-22.064%	5	245	-82.958%
2026-05-04	9.1100	9.1100	9.1100	9.1100	-7.041%	1	244	-86.718%
2026-04-29	9.8000	9.8000	9.8000	9.8000	-1.508%	3	244	-87.653%
2026-04-28	9.9500	9.9500	9.9500	9.9500	+10.925%	2	242	-87.839%
2026-04-27	8.9600	8.9700	8.9600	8.9700	-2.288%	22	242	-86.511%
2026-04-24	9.1800	9.1800	9.1800	9.1800	-1.923%	2	253	-86.819%
2026-04-23	9.3600	9.3600	9.3600	9.3600	+4.000%	1	252	-87.073%
2026-04-22	8.0000	9.2500	8.0000	9.0000	+16.129%	25	252	-86.556%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+9.155%	1	240	-84.387%
2026-04-17	6.5000	7.1000	6.5000	7.1000	-16.959%	12	240	-82.958%
2026-04-15	8.3800	8.5500	8.1000	8.5500	+4.268%	12	252	-85.848%
2026-04-13	8.6000	8.6000	8.2000	8.2000	-4.094%	25	251	-85.244%
2026-04-10	8.5500	8.5500	8.5500	8.5500	+0.825%	22	226	-85.848%
2026-04-08	8.0500	8.4800	8.0400	8.4800	-24.622%	39	204	-85.731%
2026-04-07	11.7200	11.7200	11.1500	11.2500	-11.417%	79	177	-89.244%
2026-03-30	12.5100	12.7000	12.5100	12.7000	+7.536%	2	134	-90.472%
2026-03-27	11.8100	11.8100	11.8100	11.8100	+16.815%	1	134	-89.754%
2026-03-25	10.0000	10.1100	10.0000	10.1100	-1.173%	3	135	-88.032%
2026-03-24	10.0400	10.2300	10.0300	10.2300	-7.000%	17	134	-88.172%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+3.970%	30	123	-89.000%
2026-03-18	10.8900	10.8900	10.5800	10.5800	+5.906%	2	93	-88.563%
2026-03-17	9.9900	9.9900	9.9900	9.9900	-20.777%	1	93	-87.888%
2026-03-13	12.5300	12.6100	12.5300	12.6100	+7.319%	3	92	-90.404%
2026-03-11	11.2600	11.7500	11.2600	11.7500	+5.571%	15	90	-89.702%
2026-03-10	11.4300	11.4300	11.1300	11.1300	-10.602%	4	101	-89.128%
2026-03-09	12.6000	12.8700	12.4500	12.4500	+14.011%	5	99	-90.281%
2026-03-06	10.1500	11.2000	10.1500	10.9200	+6.954%	6	98	-88.919%
2026-03-05	10.2100	10.2100	10.2100	10.2100	+26.832%	1	94	-88.149%
2026-03-02	8.0500	8.0500	8.0500	8.0500	+22.901%	4	93	-84.969%
2026-02-27	6.5500	6.5500	6.5500	6.5500	+9.167%	1	97	-81.527%
2026-02-23	5.6000	6.0000	5.6000	6.0000	+14.286%	3	96	-79.833%
2026-02-17	5.2500	5.2500	5.2500	5.2500	-12.500%	1	95	-76.952%
2026-02-04	4.8500	6.0000	4.8500	6.0000	+12.150%	3	94	-79.833%
2026-02-02	5.3500	5.3500	5.3500	5.3500	-17.692%	4	93	-77.383%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+15.453%	1	89	-81.385%
2026-01-26	5.6300	5.6300	5.6300	5.6300	-1.401%	3	88	-78.508%
2026-01-21	5.7100	5.7100	5.7100	5.7100	-4.833%	1	85	-78.809%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+20.000%	2	84	-79.833%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+7.527%	5	82	-75.800%
2026-01-07	4.6500	4.6500	4.6500	4.6500	-17.699%	1	77	-73.978%
2026-01-02	5.6800	5.6800	5.6500	5.6500	+6.004%	3	78	-78.584%
2025-12-19	5.3300	5.3300	5.3300	5.3300	-14.032%	1	75	-77.298%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+3.333%	1	74	-80.484%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-11.111%	1	75	-79.833%
2025-12-12	6.7500	6.7500	6.7500	6.7500	-14.013%	1	74	-82.074%
2025-12-08	7.8500	7.8500	7.8500	7.8500	+6.081%	2	73	-84.586%
2025-12-04	7.4000	7.4000	7.4000	7.4000	-31.481%	44	73	-83.649%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-4.000%	2	29	-88.796%
2025-11-20	11.2500	11.2500	11.2500	11.2500	+42.045%	2	31	-89.244%
2025-09-02	7.9200	7.9200	7.9200	7.9200	-9.174%	1	29	-84.722%
2025-08-15	8.7200	8.7200	8.7200	8.7200	-5.320%	2	28	-86.124%
2025-08-13	9.2500	9.2500	9.2100	9.2100	-21.949%	16	28	-86.862%
2025-07-22	11.8100	11.8100	11.8000	11.8000	+3.509%	5	27	-89.746%
2025-07-17	11.4000	11.4000	11.4000	11.4000	-13.636%	1	26	-89.386%
2025-07-14	13.2000	13.2000	13.2000	13.2000	+1.538%	2	26	-90.833%
2025-07-11	13.0000	13.0000	13.0000	13.0000	+7.884%	1	26	-90.692%
2025-07-10	12.0500	12.0500	12.0500	12.0500	-30.548%	3	25	-89.959%
2025-06-25	17.2500	17.3500	17.2500	17.3500	+4.204%	4	25	-93.026%
2025-06-24	16.6500	16.6500	16.6500	16.6500	-11.058%	2	22	-92.733%
2025-06-20	18.7000	18.7200	18.7000	18.7200	+2.016%	4	24	-93.536%
2025-06-18	18.3500	18.3500	18.3500	18.3500	+3.966%	4	20	-93.406%
2025-06-17	17.6500	17.6500	17.6500	17.6500	-3.288%	8	20	-93.144%
2025-06-13	18.2500	18.2500	18.2500	18.2500	+14.420%	2	20	-93.370%
2025-06-11	15.6500	15.9500	15.6500	15.9500	-3.625%	2	19	-92.414%
2025-06-02	16.5600	16.5600	16.5500	16.5500	-4.391%	2	21	-92.689%
2025-05-27	17.3100	17.3100	17.3100	17.3100	-7.631%	5	23	-93.010%
2025-05-22	18.7400	18.7400	18.7400	18.7400	+6.477%	5	27	-93.543%
2025-05-15	17.6000	17.6000	17.6000	17.6000	-10.066%	2	23	-93.125%
2025-03-17	19.3500	19.5700	19.3500	19.5700	+26.258%	20	21	-93.817%
2025-03-04	16.1000	16.1000	15.5000	15.5000	+43.519%	8	21	-92.194%
2025-02-20	10.9000	10.9000	10.8000	10.8000	+27.059%	10	21	-88.796%
2025-01-22	8.5000	8.5000	8.5000	8.5000	-37.037%	1	12	-85.765%
2024-11-19	13.5000	13.5000	13.5000	13.5000	-1.099%	1	13	-91.037%
2024-11-13	13.6000	13.6500	13.6000	13.6500	-16.360%	2	12	-91.136%
2024-10-30	16.3200	16.3200	16.3200	16.3200	-6.476%	5	12	-92.586%
2024-10-24	17.4500	17.4500	17.4500	17.4500	0.000%	7	7	-93.066%