Dark

UAL20261218P90
UAL Dec 18 2026 90.00 Put (UAL261218P00090000)
option OPRA

EOD

Jul 20, 2026

4.10-2.381%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.1000	4.1000	4.1000	4.1000	-2.381%	5	691	0.000%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+40.000%	10	686	-2.381%
2026-07-09	3.0500	3.1000	3.0000	3.0000	-24.623%	9	684	+36.667%
2026-07-08	3.9800	3.9800	3.9800	3.9800	+51.908%	2	683	+3.015%
2026-06-30	2.7100	2.7100	2.6200	2.6200	-15.484%	5	683	+56.489%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-13.889%	6	681	+32.258%
2026-06-24	4.0000	4.0000	3.4000	3.6000	-24.211%	19	681	+13.889%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+1.064%	10	671	-13.684%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-6.000%	201	671	-12.766%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+3.093%	3	710	-18.000%
2026-06-16	4.8000	4.9000	4.8000	4.8500	+2.754%	7	710	-15.464%
2026-06-15	5.0000	5.0000	4.5800	4.7200	-20.672%	11	714	-13.136%
2026-06-12	6.1500	6.1500	5.9000	5.9500	-26.634%	8	714	-31.092%
2026-06-11	8.1100	8.1100	8.1100	8.1100	-9.889%	3	714	-49.445%
2026-06-10	8.6000	9.0000	8.5500	9.0000	+34.328%	8	717	-54.444%
2026-06-09	6.6500	6.7000	6.6500	6.7000	-19.760%	3	709	-38.806%
2026-06-04	8.2500	8.3500	8.1500	8.3500	+15.172%	91	709	-50.898%
2026-06-01	7.2000	7.2500	7.2000	7.2500	+18.852%	5	641	-43.448%
2026-05-29	5.4500	6.1000	5.4500	6.1000	-6.870%	12	636	-32.787%
2026-05-28	6.6000	6.7100	6.5500	6.5500	-4.658%	5	632	-37.405%
2026-05-27	7.0000	7.1000	6.8700	6.8700	-18.214%	209	630	-40.320%
2026-05-26	8.3000	8.4000	8.3000	8.4000	-14.721%	8	623	-51.190%
2026-05-22	9.8000	9.8500	9.8000	9.8500	-9.300%	2	629	-58.376%
2026-05-21	10.8600	10.8600	10.8600	10.8600	+0.556%	3	630	-62.247%
2026-05-20	10.7500	10.8000	10.6500	10.8000	-21.168%	103	630	-62.037%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+11.201%	3	628	-70.073%
2026-05-18	12.3200	12.3200	12.3200	12.3200	+3.096%	1	628	-66.721%
2026-05-15	11.9600	11.9600	11.9500	11.9500	+4.825%	3	628	-65.690%
2026-05-14	11.4000	11.4000	11.4000	11.4000	-3.797%	1	626	-64.035%
2026-05-12	11.8200	11.8500	11.6500	11.8500	+14.493%	4	623	-65.401%
2026-05-06	10.9500	10.9500	10.3300	10.3500	-23.953%	24	623	-60.386%
2026-05-01	13.0000	13.6100	13.0000	13.6100	-1.875%	2	639	-69.875%
2026-04-28	14.1500	14.1500	13.8700	13.8700	+5.475%	12	639	-70.440%
2026-04-24	13.1500	13.1500	13.1500	13.1500	-6.406%	300	634	-68.821%
2026-04-23	14.0500	14.0500	14.0500	14.0500	+7.994%	4	334	-70.819%
2026-04-22	12.9500	13.0100	12.9000	13.0100	+18.273%	20	330	-68.486%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+7.843%	1	320	-62.727%
2026-04-17	9.6100	10.2000	9.6100	10.2000	-20.313%	53	323	-59.804%
2026-04-15	12.8000	12.8000	12.8000	12.8000	+9.402%	10	288	-67.969%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-5.032%	9	278	-64.957%
2026-04-08	12.4000	12.6000	12.2900	12.3200	-27.529%	9	269	-66.721%
2026-04-07	16.5900	17.0000	16.5900	17.0000	+19.298%	2	265	-75.882%
2026-04-01	14.5000	14.5000	14.2500	14.2500	-10.602%	11	265	-71.228%
2026-03-31	15.9400	15.9400	15.9400	15.9400	-6.893%	1	254	-74.279%
2026-03-27	15.7000	17.1200	15.7000	17.1200	+25.882%	101	254	-76.051%
2026-03-25	13.6500	13.6500	13.6000	13.6000	-16.101%	5	153	-69.853%
2026-03-16	16.2100	16.2100	16.2100	16.2100	-0.977%	1	157	-74.707%
2026-03-10	16.3700	16.3700	16.3700	16.3700	+8.988%	1	157	-74.954%
2026-03-09	18.3000	18.3000	15.0200	15.0200	+0.133%	27	156	-72.703%
2026-03-05	15.0000	15.3200	15.0000	15.0000	+31.579%	10	156	-72.667%
2026-03-04	11.1000	11.4000	11.1000	11.4000	-13.176%	2	156	-64.035%
2026-03-03	12.6000	13.1300	12.6000	13.1300	+31.300%	3	156	-68.774%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+2.564%	1	157	-59.000%
2026-02-24	9.7500	9.7500	9.7500	9.7500	+40.490%	2	157	-57.949%
2026-02-10	6.9400	6.9400	6.9400	6.9400	-10.452%	1	159	-40.922%
2026-02-06	7.7500	7.7500	7.7500	7.7500	-12.627%	1	158	-47.097%
2026-01-20	8.8700	8.8700	8.8700	8.8700	+14.452%	1	158	-53.777%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+0.649%	1	159	-47.097%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+9.220%	3	158	-46.753%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-14.338%	1	157	-41.844%
2026-01-02	8.2300	8.2300	8.2300	8.2300	-23.867%	1	156	-50.182%
2025-12-04	10.8100	10.8100	10.8100	10.8100	-1.727%	2	157	-62.072%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-27.056%	1	155	-62.727%
2025-11-24	15.0800	15.0800	15.0800	15.0800	-0.330%	10	155	-72.812%
2025-11-17	15.1300	15.1300	15.1300	15.1300	+2.576%	20	145	-72.902%
2025-10-31	14.7000	14.7500	14.5500	14.7500	+12.424%	3	125	-72.203%
2025-10-16	13.1200	13.1200	13.1200	13.1200	-1.649%	2	122	-68.750%
2025-10-06	13.4900	13.4900	13.2700	13.3400	+11.913%	10	122	-69.265%
2025-09-24	11.9200	11.9200	11.9200	11.9200	-1.893%	2	120	-65.604%
2025-08-25	12.2000	12.2000	12.1500	12.1500	+2.966%	17	120	-66.255%
2025-08-22	11.7500	11.8000	11.7500	11.8000	-5.976%	6	107	-65.254%
2025-08-15	12.5500	12.5500	12.5500	12.5500	-4.417%	2	101	-67.331%
2025-08-13	13.1300	13.1300	13.1300	13.1300	-26.028%	16	103	-68.774%
2025-08-04	17.7500	17.7500	17.7500	17.7500	-2.526%	6	103	-76.901%
2025-08-01	18.2100	18.2100	18.2100	18.2100	+17.484%	1	97	-77.485%
2025-07-17	15.5000	15.5000	15.5000	15.5000	-15.068%	1	97	-73.548%
2025-07-15	18.2500	18.2500	18.2500	18.2500	+0.829%	1	96	-77.534%
2025-07-14	18.1000	18.1000	18.1000	18.1000	+9.697%	2	97	-77.348%
2025-07-10	16.5000	16.5000	16.5000	16.5000	-23.788%	1	95	-75.152%
2025-06-30	21.6500	21.6500	21.6500	21.6500	+1.882%	1	95	-81.062%
2025-06-11	21.2500	21.2500	21.2500	21.2500	+4.014%	4	95	-80.706%
2025-06-10	20.4300	20.4300	20.4300	20.4300	-7.263%	1	91	-79.931%
2025-06-02	22.1500	22.1500	22.0300	22.0300	-2.737%	2	92	-81.389%
2025-05-14	22.5900	22.6500	22.5900	22.6500	-1.735%	5	92	-81.898%
2025-05-12	23.0500	23.0500	23.0500	23.0500	-16.395%	14	87	-82.213%
2025-03-12	27.2900	27.5700	27.2900	27.5700	+28.531%	7	73	-85.129%
2025-03-04	21.4000	21.4500	21.4000	21.4500	+44.444%	2	73	-80.886%
2025-02-20	14.8500	14.8500	14.8500	14.8500	+16.471%	2	74	-72.391%
2025-02-06	12.7500	12.7500	12.7500	12.7500	-14.430%	3	72	-67.843%
2025-01-16	14.4000	14.9000	14.4000	14.9000	-5.397%	77	72	-72.483%
2025-01-13	16.0000	16.0000	15.7500	15.7500	-11.517%	75	82	-73.968%
2024-12-18	17.8000	17.8000	17.8000	17.8000	-2.732%	2	8	-76.966%
2024-12-17	18.3000	18.3000	18.3000	18.3000	+7.647%	4	9	-77.596%
2024-12-09	17.0000	17.0000	17.0000	17.0000	+8.280%	2	9	-75.882%
2024-12-05	15.7000	15.7000	15.7000	15.7000	-5.988%	3	9	-73.885%
2024-12-04	16.7000	16.7000	16.7000	16.7000	+2.769%	1	6	-75.449%
2024-11-26	16.2500	16.2500	16.2500	16.2500	-12.162%	2	5	-74.769%
2024-11-15	18.5000	18.5000	18.5000	18.5000	+4.225%	4	3	-77.838%
2024-11-14	17.7500	17.7500	17.7500	17.7500	-7.165%	2	3	-76.901%
2024-11-06	19.1200	19.1200	19.1200	19.1200	0.000%	1	1	-78.556%