Dark

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

EOD

Sep 11, 2026

2.61-18.438%(-0.59)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.5500	2.6100	2.5000	2.6100	-18.438%	16	757	0.000%
2026-09-10	3.2000	3.2000	3.2000	3.2000	+14.695%	13	748	-18.438%
2026-09-08	2.7900	2.7900	2.7900	2.7900	-2.105%	1	735	-6.452%
2026-09-03	2.8500	2.8500	2.8500	2.8500	-25.000%	3	735	-8.421%
2026-09-01	3.5000	3.8000	3.5000	3.8000	+24.590%	5	732	-31.316%
2026-08-31	3.1000	3.1000	3.0500	3.0500	+22.000%	10	727	-14.426%
2026-08-25	2.4500	2.5500	2.4500	2.5000	-4.580%	4	718	+4.400%
2026-08-24	2.6500	2.6500	2.6200	2.6200	-11.186%	3	718	-0.382%
2026-08-20	2.9500	2.9500	2.9500	2.9500	+28.261%	3	717	-11.525%
2026-08-19	2.1100	2.3800	2.1100	2.3000	+9.005%	32	716	+13.478%
2026-08-18	2.0600	2.2300	1.9000	2.1100	+26.347%	75	710	+23.697%
2026-08-17	1.6900	1.7700	1.5700	1.6700	-1.765%	48	704	+56.287%
2026-08-14	1.7700	1.8300	1.6700	1.7000	+3.030%	26	709	+53.529%
2026-08-13	1.6000	1.7700	1.4700	1.6500	-7.303%	220	710	+58.182%
2026-08-12	1.9900	2.0000	1.7400	1.7800	-3.784%	106	711	+46.629%
2026-08-11	2.1100	2.1100	1.8500	1.8500	-7.500%	31	713	+41.081%
2026-08-10	2.0000	2.0000	2.0000	2.0000	+9.890%	4	711	+30.500%
2026-08-07	1.9900	2.0600	1.8200	1.8200	-9.000%	43	711	+43.407%
2026-08-05	2.0400	2.0400	1.9600	2.0000	-11.111%	101	707	+30.500%
2026-08-04	2.6100	2.6100	2.2500	2.2500	-8.537%	7	679	+16.000%
2026-08-03	2.4600	2.4600	2.4600	2.4600	-22.152%	6	679	+6.098%
2026-07-30	3.1600	3.1600	3.1600	3.1600	-20.000%	19	673	-17.405%
2026-07-24	3.7000	3.9500	3.7000	3.9500	-3.659%	7	684	-33.924%
2026-07-20	4.1000	4.1000	4.1000	4.1000	-2.381%	5	691	-36.341%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+40.000%	10	686	-37.857%
2026-07-09	3.0500	3.1000	3.0000	3.0000	-24.623%	9	684	-13.000%
2026-07-08	3.9800	3.9800	3.9800	3.9800	+51.908%	2	683	-34.422%
2026-06-30	2.7100	2.7100	2.6200	2.6200	-15.484%	5	683	-0.382%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-13.889%	6	681	-15.806%
2026-06-24	4.0000	4.0000	3.4000	3.6000	-24.211%	19	681	-27.500%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+1.064%	10	671	-45.053%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-6.000%	201	671	-44.468%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+3.093%	3	710	-47.800%
2026-06-16	4.8000	4.9000	4.8000	4.8500	+2.754%	7	710	-46.186%
2026-06-15	5.0000	5.0000	4.5800	4.7200	-20.672%	11	714	-44.703%
2026-06-12	6.1500	6.1500	5.9000	5.9500	-26.634%	8	714	-56.134%
2026-06-11	8.1100	8.1100	8.1100	8.1100	-9.889%	3	714	-67.818%
2026-06-10	8.6000	9.0000	8.5500	9.0000	+34.328%	8	717	-71.000%
2026-06-09	6.6500	6.7000	6.6500	6.7000	-19.760%	3	709	-61.045%
2026-06-04	8.2500	8.3500	8.1500	8.3500	+15.172%	91	709	-68.743%
2026-06-01	7.2000	7.2500	7.2000	7.2500	+18.852%	5	641	-64.000%
2026-05-29	5.4500	6.1000	5.4500	6.1000	-6.870%	12	636	-57.213%
2026-05-28	6.6000	6.7100	6.5500	6.5500	-4.658%	5	632	-60.153%
2026-05-27	7.0000	7.1000	6.8700	6.8700	-18.214%	209	630	-62.009%
2026-05-26	8.3000	8.4000	8.3000	8.4000	-14.721%	8	623	-68.929%
2026-05-22	9.8000	9.8500	9.8000	9.8500	-9.300%	2	629	-73.503%
2026-05-21	10.8600	10.8600	10.8600	10.8600	+0.556%	3	630	-75.967%
2026-05-20	10.7500	10.8000	10.6500	10.8000	-21.168%	103	630	-75.833%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+11.201%	3	628	-80.949%
2026-05-18	12.3200	12.3200	12.3200	12.3200	+3.096%	1	628	-78.815%
2026-05-15	11.9600	11.9600	11.9500	11.9500	+4.825%	3	628	-78.159%
2026-05-14	11.4000	11.4000	11.4000	11.4000	-3.797%	1	626	-77.105%
2026-05-12	11.8200	11.8500	11.6500	11.8500	+14.493%	4	623	-77.975%
2026-05-06	10.9500	10.9500	10.3300	10.3500	-23.953%	24	623	-74.783%
2026-05-01	13.0000	13.6100	13.0000	13.6100	-1.875%	2	639	-80.823%
2026-04-28	14.1500	14.1500	13.8700	13.8700	+5.475%	12	639	-81.182%
2026-04-24	13.1500	13.1500	13.1500	13.1500	-6.406%	300	634	-80.152%
2026-04-23	14.0500	14.0500	14.0500	14.0500	+7.994%	4	334	-81.423%
2026-04-22	12.9500	13.0100	12.9000	13.0100	+18.273%	20	330	-79.939%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+7.843%	1	320	-76.273%
2026-04-17	9.6100	10.2000	9.6100	10.2000	-20.313%	53	323	-74.412%
2026-04-15	12.8000	12.8000	12.8000	12.8000	+9.402%	10	288	-79.609%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-5.032%	9	278	-77.692%
2026-04-08	12.4000	12.6000	12.2900	12.3200	-27.529%	9	269	-78.815%
2026-04-07	16.5900	17.0000	16.5900	17.0000	+19.298%	2	265	-84.647%
2026-04-01	14.5000	14.5000	14.2500	14.2500	-10.602%	11	265	-81.684%
2026-03-31	15.9400	15.9400	15.9400	15.9400	-6.893%	1	254	-83.626%
2026-03-27	15.7000	17.1200	15.7000	17.1200	+25.882%	101	254	-84.755%
2026-03-25	13.6500	13.6500	13.6000	13.6000	-16.101%	5	153	-80.809%
2026-03-16	16.2100	16.2100	16.2100	16.2100	-0.977%	1	157	-83.899%
2026-03-10	16.3700	16.3700	16.3700	16.3700	+8.988%	1	157	-84.056%
2026-03-09	18.3000	18.3000	15.0200	15.0200	+0.133%	27	156	-82.623%
2026-03-05	15.0000	15.3200	15.0000	15.0000	+31.579%	10	156	-82.600%
2026-03-04	11.1000	11.4000	11.1000	11.4000	-13.176%	2	156	-77.105%
2026-03-03	12.6000	13.1300	12.6000	13.1300	+31.300%	3	156	-80.122%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+2.564%	1	157	-73.900%
2026-02-24	9.7500	9.7500	9.7500	9.7500	+40.490%	2	157	-73.231%
2026-02-10	6.9400	6.9400	6.9400	6.9400	-10.452%	1	159	-62.392%
2026-02-06	7.7500	7.7500	7.7500	7.7500	-12.627%	1	158	-66.323%
2026-01-20	8.8700	8.8700	8.8700	8.8700	+14.452%	1	158	-70.575%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+0.649%	1	159	-66.323%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+9.220%	3	158	-66.104%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-14.338%	1	157	-62.979%
2026-01-02	8.2300	8.2300	8.2300	8.2300	-23.867%	1	156	-68.287%
2025-12-04	10.8100	10.8100	10.8100	10.8100	-1.727%	2	157	-75.856%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-27.056%	1	155	-76.273%
2025-11-24	15.0800	15.0800	15.0800	15.0800	-0.330%	10	155	-82.692%
2025-11-17	15.1300	15.1300	15.1300	15.1300	+2.576%	20	145	-82.750%
2025-10-31	14.7000	14.7500	14.5500	14.7500	+12.424%	3	125	-82.305%
2025-10-16	13.1200	13.1200	13.1200	13.1200	-1.649%	2	122	-80.107%
2025-10-06	13.4900	13.4900	13.2700	13.3400	+11.913%	10	122	-80.435%
2025-09-24	11.9200	11.9200	11.9200	11.9200	-1.893%	2	120	-78.104%
2025-08-25	12.2000	12.2000	12.1500	12.1500	+2.966%	17	120	-78.519%
2025-08-22	11.7500	11.8000	11.7500	11.8000	-5.976%	6	107	-77.881%
2025-08-15	12.5500	12.5500	12.5500	12.5500	-4.417%	2	101	-79.203%
2025-08-13	13.1300	13.1300	13.1300	13.1300	-26.028%	16	103	-80.122%
2025-08-04	17.7500	17.7500	17.7500	17.7500	-2.526%	6	103	-85.296%
2025-08-01	18.2100	18.2100	18.2100	18.2100	+17.484%	1	97	-85.667%
2025-07-17	15.5000	15.5000	15.5000	15.5000	-15.068%	1	97	-83.161%
2025-07-15	18.2500	18.2500	18.2500	18.2500	+0.829%	1	96	-85.699%
2025-07-14	18.1000	18.1000	18.1000	18.1000	+9.697%	2	97	-85.580%
2025-07-10	16.5000	16.5000	16.5000	16.5000	-23.788%	1	95	-84.182%
2025-06-30	21.6500	21.6500	21.6500	21.6500	+1.882%	1	95	-87.945%
2025-06-11	21.2500	21.2500	21.2500	21.2500	+4.014%	4	95	-87.718%
2025-06-10	20.4300	20.4300	20.4300	20.4300	-7.263%	1	91	-87.225%
2025-06-02	22.1500	22.1500	22.0300	22.0300	-2.737%	2	92	-88.153%
2025-05-14	22.5900	22.6500	22.5900	22.6500	-1.735%	5	92	-88.477%
2025-05-12	23.0500	23.0500	23.0500	23.0500	-16.395%	14	87	-88.677%
2025-03-12	27.2900	27.5700	27.2900	27.5700	+28.531%	7	73	-90.533%
2025-03-04	21.4000	21.4500	21.4000	21.4500	+44.444%	2	73	-87.832%
2025-02-20	14.8500	14.8500	14.8500	14.8500	+16.471%	2	74	-82.424%
2025-02-06	12.7500	12.7500	12.7500	12.7500	-14.430%	3	72	-79.529%
2025-01-16	14.4000	14.9000	14.4000	14.9000	-5.397%	77	72	-82.483%
2025-01-13	16.0000	16.0000	15.7500	15.7500	-11.517%	75	82	-83.429%
2024-12-18	17.8000	17.8000	17.8000	17.8000	-2.732%	2	8	-85.337%
2024-12-17	18.3000	18.3000	18.3000	18.3000	+7.647%	4	9	-85.738%
2024-12-09	17.0000	17.0000	17.0000	17.0000	+8.280%	2	9	-84.647%
2024-12-05	15.7000	15.7000	15.7000	15.7000	-5.988%	3	9	-83.376%
2024-12-04	16.7000	16.7000	16.7000	16.7000	+2.769%	1	6	-84.371%
2024-11-26	16.2500	16.2500	16.2500	16.2500	-12.162%	2	5	-83.938%
2024-11-15	18.5000	18.5000	18.5000	18.5000	+4.225%	4	3	-85.892%
2024-11-14	17.7500	17.7500	17.7500	17.7500	-7.165%	2	3	-85.296%
2024-11-06	19.1200	19.1200	19.1200	19.1200	0.000%	1	1	-86.349%