Dark

UAL20261218P95
UAL Dec 18 2026 95.00 Put (UAL261218P00095000)
option OPRA

EOD

Sep 11, 2026

3.70-7.731%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.0000	4.0000	3.7000	3.7000	-7.731%	7	2,101	0.000%
2026-09-08	3.9000	4.0100	3.9000	4.0100	+11.389%	3	2,102	-7.731%
2026-09-04	3.8000	3.8000	3.6000	3.6000	-12.195%	11	2,102	+2.778%
2026-09-02	4.3500	4.3500	4.1000	4.1000	-21.905%	59	2,102	-9.756%
2026-09-01	5.2500	5.2500	5.2500	5.2500	+16.408%	1	2,110	-29.524%
2026-08-31	4.6500	4.6500	4.5100	4.5100	+15.641%	2	2,110	-17.960%
2026-08-28	3.9500	3.9500	3.9000	3.9000	+4.839%	28	2,108	-5.128%
2026-08-27	3.5500	3.7200	3.5500	3.7200	+11.045%	3	2,134	-0.538%
2026-08-25	3.1500	3.7900	3.1500	3.3500	-14.103%	16	2,135	+10.448%
2026-08-20	3.8800	3.9000	3.8800	3.9000	+27.869%	2	2,129	-5.128%
2026-08-18	2.9400	3.0800	2.7200	3.0500	+24.490%	1,691	2,129	+21.311%
2026-08-17	2.5100	2.5300	2.2700	2.4500	+3.376%	122	613	+51.020%
2026-08-14	2.5300	2.6000	2.3700	2.3700	+3.947%	26	613	+56.118%
2026-08-13	2.2900	2.5100	2.1500	2.2800	-5.785%	294	614	+62.281%
2026-08-12	2.5600	2.6700	2.4200	2.4200	-7.634%	108	622	+52.893%
2026-08-11	2.9800	2.9800	2.6200	2.6200	+5.221%	6	620	+41.221%
2026-08-07	2.8100	2.8300	2.4200	2.4900	-7.090%	88	621	+48.594%
2026-08-04	2.7800	2.8000	2.6800	2.6800	-19.760%	9	626	+38.060%
2026-08-03	3.2500	3.3500	3.2500	3.3400	-19.518%	25	628	+10.778%
2026-07-31	4.3000	4.3000	4.1500	4.1500	-8.791%	6	626	-10.843%
2026-07-28	4.5500	4.5500	4.5500	4.5500	-8.081%	1	626	-18.681%
2026-07-27	4.8500	4.9500	4.7500	4.9500	0.000%	9	626	-25.253%
2026-07-24	4.8500	4.9500	4.8500	4.9500	-7.129%	16	626	-25.253%
2026-07-20	5.3300	5.3300	5.3300	5.3300	-0.374%	1	632	-30.582%
2026-07-17	5.4000	5.4200	5.3000	5.3500	+4.902%	69	632	-30.841%
2026-07-16	5.1000	5.1000	5.1000	5.1000	+25.926%	1	568	-27.451%
2026-07-10	4.0500	4.0500	4.0500	4.0500	-0.978%	1	568	-8.642%
2026-07-09	4.0900	4.0900	4.0900	4.0900	+25.846%	1	568	-9.535%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-7.143%	1	569	+13.846%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+6.061%	2	569	+5.714%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-8.333%	1	569	+12.121%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-18.182%	1	569	+2.778%
2026-06-24	4.9000	4.9000	4.4000	4.4000	-24.138%	4	569	-15.909%
2026-06-23	5.7400	5.8000	5.7400	5.8000	-3.333%	3	568	-36.207%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-0.826%	2	565	-38.333%
2026-06-16	6.0500	6.1000	6.0500	6.0500	+0.833%	3	565	-38.843%
2026-06-15	5.9000	6.1100	5.9000	6.0000	-20.844%	5	559	-38.333%
2026-06-12	7.4500	7.5800	7.4500	7.5800	-12.065%	6	559	-51.187%
2026-06-11	10.4900	10.4900	8.6200	8.6200	-21.708%	4	559	-57.077%
2026-06-10	10.9000	11.1000	10.9000	11.0100	+15.895%	11	558	-66.394%
2026-06-09	8.6000	9.5000	8.6000	9.5000	-2.564%	3	563	-61.053%
2026-06-05	10.0500	10.0500	9.7500	9.7500	-5.797%	2	563	-62.051%
2026-06-04	10.2000	10.3500	10.0000	10.3500	+4.020%	57	562	-64.251%
2026-06-03	10.1500	10.1500	9.9500	9.9500	+18.452%	6	532	-62.814%
2026-06-01	8.4000	8.4000	8.4000	8.4000	+12.000%	2	528	-55.952%
2026-05-29	7.2000	7.5000	7.2000	7.5000	-14.286%	3	526	-50.667%
2026-05-27	8.8000	9.0000	8.6500	8.7500	-15.049%	7	525	-57.714%
2026-05-26	10.3000	10.3000	10.3000	10.3000	-26.690%	77	527	-64.078%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+13.215%	1	461	-73.665%
2026-05-08	12.4100	12.4100	12.4100	12.4100	-1.897%	5	461	-70.185%
2026-05-06	13.3500	13.3500	12.6500	12.6500	-22.866%	22	466	-70.751%
2026-04-22	16.4000	16.4000	16.4000	16.4000	+24.242%	3	451	-77.439%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+6.452%	1	448	-71.970%
2026-04-17	11.9000	12.4000	11.9000	12.4000	-17.057%	16	448	-70.161%
2026-04-15	14.9500	14.9500	14.9500	14.9500	-6.854%	1	438	-75.251%
2026-04-13	16.0000	16.0500	16.0000	16.0500	+5.592%	84	437	-76.947%
2026-04-09	16.2000	16.2500	15.2000	15.2000	-0.977%	125	417	-75.658%
2026-04-08	14.0000	15.3500	14.0000	15.3500	-2.229%	55	344	-75.896%
2026-03-25	15.7000	15.7000	15.7000	15.7000	-12.778%	1	308	-76.433%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-14.081%	1	308	-79.444%
2026-03-12	20.9500	20.9500	20.9500	20.9500	+15.427%	3	308	-82.339%
2026-03-10	17.8100	18.1500	17.8100	18.1500	+1.114%	7	305	-79.614%
2026-03-06	18.0500	18.0500	17.9500	17.9500	+5.900%	4	301	-79.387%
2026-03-05	16.2000	16.9600	16.2000	16.9500	+25.556%	64	299	-78.171%
2026-03-03	13.9500	14.1500	13.5000	13.5000	0.000%	117	273	-72.593%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+22.727%	5	213	-72.593%
2026-02-27	11.0000	11.0000	11.0000	11.0000	+2.136%	1	218	-66.364%
2026-02-23	10.7700	10.7700	10.7700	10.7700	+3.757%	1	217	-65.645%
2026-02-20	10.3800	10.3800	10.3800	10.3800	+15.848%	1	217	-64.355%
2026-02-09	8.9500	8.9600	8.9500	8.9600	-6.667%	50	217	-58.705%
2026-02-06	9.6000	9.6000	9.6000	9.6000	-14.286%	1	203	-61.458%
2026-01-29	11.2000	11.2000	11.2000	11.2000	+10.781%	5	202	-66.964%
2026-01-02	10.1100	10.1100	10.1100	10.1100	+3.692%	1	197	-63.403%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-10.386%	1	196	-62.051%
2025-12-18	10.8800	10.8800	10.8800	10.8800	-16.308%	1	196	-65.993%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-20.000%	2	195	-71.538%
2025-10-16	16.2500	16.2500	16.2500	16.2500	+7.261%	184	195	-77.231%
2025-10-08	15.1500	15.1500	15.1500	15.1500	-4.114%	2	11	-75.578%
2025-10-07	15.8000	15.8000	15.8000	15.8000	-2.469%	2	8	-76.582%
2025-10-01	16.2000	16.2000	16.2000	16.2000	+1.887%	1	8	-77.160%
2025-09-30	16.0000	16.0000	15.9000	15.9000	+33.054%	2	8	-76.730%
2025-09-11	11.9500	11.9500	11.9500	11.9500	-22.352%	1	9	-69.038%
2025-08-13	15.3400	15.3900	15.3400	15.3900	-38.118%	16	8	-75.958%
2025-06-30	24.8700	24.8700	24.8700	24.8700	+6.464%	1	5	-85.123%
2025-06-06	23.6000	23.6000	23.3600	23.3600	-13.641%	4	5	-84.161%
2025-05-20	26.6600	27.0500	26.6600	27.0500	-2.347%	2	6	-86.322%
2025-05-08	27.7000	27.7000	27.7000	27.7000	-11.218%	1	6	-86.643%
2025-04-09	31.2000	31.2000	31.2000	31.2000	-18.110%	1	6	-88.141%
2025-04-03	36.0100	38.1000	36.0100	38.1000	+60.759%	16	6	-90.289%
2025-03-06	23.7000	23.7000	23.7000	23.7000	+35.429%	1	18	-84.388%
2025-02-13	17.5000	17.5000	17.5000	17.5000	+17.450%	1	17	-78.857%
2025-01-21	14.9000	14.9000	14.9000	14.9000	-13.873%	1	17	-75.168%
2025-01-16	17.3000	17.3000	17.3000	17.3000	+4.848%	2	17	-78.613%
2025-01-10	16.5000	16.5000	16.5000	16.5000	-16.244%	2	15	-77.576%
2025-01-02	19.7000	19.7000	19.7000	19.7000	+1.809%	15	15	-81.218%
2024-12-27	19.3500	19.3500	19.3500	19.3500	-5.610%	2	3	-80.879%
2024-11-14	20.7000	20.7000	20.4000	20.5000	0.000%	4	2	-81.951%