Dark

UAL20261218P85
UAL Dec 18 2026 85.00 Put (UAL261218P00085000)
option OPRA

EOD

Sep 8, 2026

1.84-8.458%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.7000	1.8400	1.7000	1.8400	-8.458%	8	269	0.000%
2026-09-03	2.0500	2.0500	1.9600	2.0100	-17.623%	18	265	-8.458%
2026-09-01	2.3900	2.4400	2.3900	2.4400	+47.879%	2	255	-24.590%
2026-08-27	1.7200	1.7200	1.6500	1.6500	-11.765%	3	256	+11.515%
2026-08-24	1.7000	1.8700	1.6800	1.8700	-2.604%	10	254	-1.604%
2026-08-21	1.9200	1.9200	1.9200	1.9200	+4.918%	1	263	-4.167%
2026-08-20	1.6800	1.8300	1.6600	1.8300	+21.192%	8	262	+0.546%
2026-08-19	1.4100	1.6000	1.4000	1.5100	+4.861%	108	254	+21.854%
2026-08-18	1.4700	1.5500	1.3000	1.4400	+29.730%	64	239	+27.778%
2026-08-17	1.1800	1.1800	1.1000	1.1100	-2.632%	22	236	+65.766%
2026-08-14	1.1000	1.2800	1.1000	1.1400	+5.556%	28	235	+61.404%
2026-08-13	1.0800	1.2200	1.0300	1.0800	-10.000%	102	233	+70.370%
2026-08-12	1.1200	1.3200	1.1200	1.2000	-9.091%	42	232	+53.333%
2026-08-11	1.4200	1.4300	1.3200	1.3200	-31.959%	8	232	+39.394%
2026-08-03	1.9400	1.9400	1.9400	1.9400	-18.828%	10	232	-5.155%
2026-07-13	2.3900	2.3900	2.3900	2.3900	-18.983%	2	222	-23.013%
2026-07-10	3.0000	3.0000	2.9500	2.9500	+43.902%	2	220	-37.627%
2026-06-30	2.0000	2.0500	2.0000	2.0500	-46.753%	10	220	-10.244%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+1.316%	1	220	-52.208%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-21.649%	1	219	-51.579%
2026-06-12	4.8000	5.2000	4.8000	4.8500	-31.690%	7	219	-62.062%
2026-06-10	7.0000	7.2000	7.0000	7.1000	+22.414%	3	219	-74.085%
2026-06-01	5.5500	5.8000	5.5500	5.8000	+23.404%	4	216	-68.276%
2026-05-29	5.0000	5.0000	4.6900	4.7000	-18.261%	4	214	-60.851%
2026-05-27	5.7500	5.7500	5.7500	5.7500	-13.534%	2	214	-68.000%
2026-05-26	7.0000	7.0100	6.6500	6.6500	-15.823%	7	213	-72.331%
2026-05-22	8.0000	8.1500	7.8000	7.9000	-7.602%	5	212	-76.709%
2026-05-21	8.2100	8.6500	8.2100	8.5500	-2.509%	4	207	-78.480%
2026-05-20	11.0000	11.0000	8.6000	8.7700	-6.002%	7	207	-79.019%
2026-05-13	9.3800	9.3800	9.2500	9.3300	-4.308%	11	208	-80.279%
2026-05-12	9.7500	9.7500	9.7500	9.7500	+7.143%	1	208	-81.128%
2026-05-11	8.7400	9.1000	8.7400	9.1000	+6.061%	11	208	-79.780%
2026-05-08	8.5500	8.5800	8.5500	8.5800	-19.209%	7	196	-78.555%
2026-05-05	10.8000	10.8000	10.6200	10.6200	-0.469%	7	203	-82.674%
2026-05-04	10.6700	10.6700	10.6700	10.6700	-1.930%	5	196	-82.755%
2026-05-01	10.8800	10.8800	10.8800	10.8800	-1.091%	1	196	-83.088%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-12.351%	7	196	-83.273%
2026-04-23	12.3000	12.5500	12.3000	12.5500	+11.456%	3	189	-85.339%
2026-04-22	10.0000	11.7500	10.0000	11.2600	+33.254%	11	189	-83.659%
2026-04-17	7.7500	8.5000	7.7500	8.4500	-18.750%	8	187	-78.225%
2026-04-08	10.3000	10.4500	10.3000	10.4000	-12.384%	11	181	-82.308%
2026-04-01	11.8700	11.8700	11.8700	11.8700	-16.702%	1	182	-84.499%
2026-03-11	14.2500	14.2500	14.2500	14.2500	+1.064%	1	183	-87.088%
2026-03-09	14.4500	15.2700	14.1000	14.1000	+5.618%	44	182	-86.950%
2026-03-06	13.3500	13.3500	13.3500	13.3500	+7.661%	1	181	-86.217%
2026-03-05	12.0700	12.4000	12.0700	12.4000	+26.531%	3	180	-85.161%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-2.000%	1	180	-81.224%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+6.383%	1	179	-81.600%
2026-03-02	9.7000	9.7000	9.4000	9.4000	+29.121%	8	178	-80.426%
2026-02-23	7.2800	7.2800	7.2800	7.2800	+23.599%	1	178	-74.725%
2026-02-09	5.8900	5.8900	5.8900	5.8900	-25.443%	2	177	-68.761%
2026-01-29	8.2000	8.2000	7.7400	7.9000	+7.483%	116	177	-76.709%
2026-01-26	7.3500	7.3500	7.3500	7.3500	+13.077%	1	112	-74.966%
2026-01-16	6.5000	6.5000	6.5000	6.5000	+10.169%	3	110	-71.692%
2026-01-09	6.2000	6.2000	5.8700	5.9000	-14.493%	5	110	-68.814%
2025-12-31	7.1000	7.1000	6.9000	6.9000	+3.759%	6	107	-73.333%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-3.623%	7	107	-72.331%
2025-12-26	6.9000	6.9000	6.9000	6.9000	+3.293%	1	107	-73.333%
2025-12-23	6.5600	6.7200	6.5200	6.6800	+7.742%	64	108	-72.455%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-13.287%	1	79	-70.323%
2025-12-18	7.1000	7.1500	7.1000	7.1500	-22.283%	58	83	-74.266%
2025-12-05	9.2000	9.2000	9.2000	9.2000	-8.000%	7	33	-80.000%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-9.910%	5	26	-81.600%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-0.448%	1	21	-83.423%
2025-08-13	11.1100	11.2000	11.1100	11.1500	-17.530%	18	22	-83.498%
2025-07-23	13.5200	13.5200	13.5200	13.5200	-2.804%	1	19	-86.391%
2025-07-10	13.9100	13.9100	13.9100	13.9100	-25.416%	1	20	-86.772%
2025-07-02	18.4800	18.6500	18.4800	18.6500	-5.089%	2	19	-90.134%
2025-05-29	19.6600	19.6600	19.3900	19.6500	-7.963%	10	19	-90.636%
2025-05-09	21.3500	21.3500	21.3500	21.3500	+5.693%	14	29	-91.382%
2025-05-08	20.2000	20.2000	20.2000	20.2000	-28.242%	7	22	-90.891%
2025-04-10	28.1500	28.1500	28.1500	28.1500	-11.949%	1	17	-93.464%
2025-04-07	31.9700	31.9700	31.9700	31.9700	+6.602%	1	15	-94.245%
2025-04-03	30.0100	30.0200	29.9900	29.9900	+66.611%	10	15	-93.865%
2025-03-06	18.0000	18.0000	18.0000	18.0000	+0.056%	1	5	-89.778%
2025-03-04	17.4000	17.9900	17.4000	17.9900	+18.746%	4	5	-89.772%
2025-02-28	15.1500	15.1500	15.1500	15.1500	+6.316%	2	2	-87.855%
2025-01-10	14.2500	14.2500	14.2500	14.2500	+7.143%	2	3	-87.088%
2024-12-05	13.3000	13.3000	13.3000	13.3000	-20.739%	1	2	-86.165%
2024-11-06	16.7800	16.7800	16.7800	16.7800	0.000%	1	1	-89.035%