Dark

UNH20260918P150
UNH Sep 18 2026 150.00 Put (UNH260918P00150000)
option OPRA

EOD

Aug 5, 2026

0.0800+300.000%(+0.0600)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.0100	0.0800	+300.000%	228	2,392	0.000%
2026-08-04	0.1500	0.1500	0.0200	0.0200	-50.000%	98	2,287	+300.000%
2026-08-03	0.1400	0.1700	0.0200	0.0400	-71.429%	402	2,339	+100.000%
2026-07-31	0.1800	0.1800	0.0100	0.1400	-12.500%	937	2,203	-42.857%
2026-07-30	0.1700	0.1700	0.0100	0.1600	+77.778%	544	2,029	-50.000%
2026-07-29	0.0400	0.1800	0.0100	0.0900	-47.059%	347	1,851	-11.111%
2026-07-28	0.2000	0.2000	0.0100	0.1700	+6.250%	561	1,784	-52.941%
2026-07-27	0.1600	0.1800	0.0300	0.1600	0.000%	256	1,824	-50.000%
2026-07-24	0.1500	0.1600	0.0800	0.1600	-11.111%	14	1,748	-50.000%
2026-07-23	0.0300	0.1800	0.0100	0.1800	+500.000%	146	1,737	-55.556%
2026-07-22	0.1600	0.1700	0.0300	0.0300	-62.500%	164	1,673	+166.667%
2026-07-21	0.1500	0.1500	0.0700	0.0800	-42.857%	77	1,614	0.000%
2026-07-20	0.0400	0.1400	0.0100	0.1400	-22.222%	5	1,544	-42.857%
2026-07-17	0.0100	0.1900	0.0100	0.1800	+1,700.000%	99	1,544	-55.556%
2026-07-16	0.0100	0.1200	0.0100	0.0100	-95.455%	32	1,517	+700.000%
2026-07-15	0.1500	0.2200	0.0100	0.2200	+4.762%	943	1,508	-63.636%
2026-07-14	0.1100	0.2100	0.0300	0.2100	+90.909%	533	1,314	-61.905%
2026-07-13	0.1500	0.2300	0.0100	0.1100	-45.000%	251	1,028	-27.273%
2026-07-10	0.1500	0.2000	0.0200	0.2000	+33.333%	674	1,055	-60.000%
2026-07-09	0.1500	0.2000	0.0100	0.1500	+66.667%	1,476	528	-46.667%
2026-07-08	0.1900	0.1900	0.0100	0.0900	0.000%	3,245	389	-11.111%
2026-07-07	0.1900	0.1900	0.0900	0.0900	-55.000%	20	139	-11.111%
2026-07-06	0.1900	0.2000	0.1900	0.2000	+566.667%	7	130	-60.000%
2026-07-02	0.1700	0.2000	0.0300	0.0300	0.000%	8	121	+166.667%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-84.211%	3	121	+166.667%
2026-06-30	0.1900	0.1900	0.1900	0.1900	-5.000%	1	124	-57.895%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+53.846%	8	124	-60.000%
2026-06-15	0.0900	0.1400	0.0700	0.1300	-40.909%	24	122	-38.462%
2026-06-12	0.2000	0.2200	0.2000	0.2200	+37.500%	3	122	-63.636%
2026-06-11	0.1200	0.1600	0.1200	0.1600	-60.000%	7	122	-50.000%
2026-05-19	0.4000	0.4000	0.4000	0.4000	+263.636%	2	118	-80.000%
2026-05-14	0.1000	0.1200	0.1000	0.1100	+37.500%	29	116	-27.273%
2026-05-12	0.0700	0.0800	0.0700	0.0800	-11.111%	15	105	0.000%
2026-05-08	0.0900	0.0900	0.0900	0.0900	-18.182%	2	105	-11.111%
2026-05-06	0.1100	0.1100	0.1100	0.1100	-95.217%	2	106	-27.273%
2026-03-30	2.2000	2.3000	2.2000	2.3000	+63.121%	17	108	-96.522%
2026-03-26	1.4100	1.4100	1.4100	1.4100	+8.462%	1	121	-94.326%
2026-03-24	1.2900	1.4600	1.1600	1.3000	-1.515%	18	121	-93.846%
2026-03-23	1.2700	1.4800	1.2700	1.3200	+67.089%	15	122	-93.939%
2026-03-18	0.8000	0.8100	0.7800	0.7900	-21.782%	4	125	-89.873%
2026-03-16	0.9700	1.0700	0.9700	1.0100	+13.483%	4	126	-92.079%
2026-03-03	1.0000	1.0000	0.8900	0.8900	+23.611%	2	125	-91.011%
2026-02-24	0.9200	0.9200	0.7200	0.7200	+105.714%	15	126	-88.889%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-61.538%	1	131	-77.143%
2026-02-11	0.9100	0.9100	0.9100	0.9100	+13.750%	1	131	-91.209%
2026-02-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	130	-90.000%
2026-01-27	0.5000	0.8000	0.5000	0.8000	+280.952%	43	130	-90.000%
2026-01-22	0.2100	0.2100	0.2100	0.2100	0.000%	1	140	-61.905%
2026-01-20	0.2100	0.2100	0.2100	0.2100	-32.258%	1	140	-61.905%
2026-01-07	0.4000	0.4000	0.3100	0.3100	-38.000%	2	140	-74.194%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-24.242%	3	139	-84.000%
2025-12-22	0.8000	0.8000	0.5800	0.6600	-22.353%	5	142	-87.879%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+8.974%	1	138	-90.588%
2025-12-09	0.7800	0.7800	0.7800	0.7800	-17.021%	1	138	-89.744%
2025-12-02	0.9400	0.9400	0.9400	0.9400	-16.814%	2	138	-91.489%
2025-11-26	1.1300	1.1300	1.1300	1.1300	+73.846%	1	138	-92.920%
2025-11-25	0.6500	0.6500	0.6500	0.6500	-34.343%	1	138	-87.692%
2025-11-19	1.1500	1.3200	0.9900	0.9900	-1.980%	5	137	-91.919%
2025-11-18	1.1500	1.1500	1.0100	1.0100	-0.980%	2	135	-92.079%
2025-11-14	1.0200	1.0200	1.0200	1.0200	-73.087%	2	134	-92.157%
2025-11-03	3.7900	3.7900	3.7900	3.7900	+244.545%	1	134	-97.889%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+10.000%	1	134	-92.727%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	133	-92.000%
2025-10-21	0.8000	0.9000	0.8000	0.9000	-10.000%	3	132	-91.111%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-0.990%	5	133	-92.000%
2025-10-03	1.0100	1.0100	1.0100	1.0100	-27.338%	1	128	-92.079%
2025-10-02	1.3000	1.3900	1.3000	1.3900	+13.008%	2	127	-94.245%
2025-09-29	1.1500	1.2300	1.1500	1.2300	-1.600%	3	127	-93.496%
2025-09-26	1.2500	1.2500	1.2500	1.2500	+4.167%	1	127	-93.600%
2025-09-25	1.2000	1.2000	1.2000	1.2000	+46.341%	1	126	-93.333%
2025-09-12	0.8200	0.8200	0.8200	0.8200	-10.870%	1	126	-90.244%
2025-09-09	0.9200	0.9200	0.9200	0.9200	-22.034%	1	127	-91.304%
2025-09-05	1.1800	1.1800	1.1800	1.1800	-17.483%	1	127	-93.220%
2025-09-04	1.4300	1.4300	1.4300	1.4300	-14.371%	1	128	-94.406%
2025-08-29	1.6700	1.6700	1.6700	1.6700	+5.031%	1	129	-95.210%
2025-08-28	1.5900	1.5900	1.5900	1.5900	-15.426%	1	129	-94.969%
2025-08-19	1.8800	1.8800	1.8800	1.8800	+3.297%	1	130	-95.745%
2025-08-15	2.0900	2.0900	1.8200	1.8200	-65.000%	2	130	-95.604%
2025-08-12	5.2000	5.2000	5.2000	5.2000	-16.533%	1	131	-98.462%
2025-08-07	6.2300	6.2300	6.2300	6.2300	+9.298%	1	131	-98.716%
2025-08-06	4.3000	5.7500	4.3000	5.7000	-6.863%	10	131	-98.596%
2025-08-01	4.4000	6.1200	4.4000	6.1200	+51.111%	17	130	-98.693%
2025-07-31	4.1000	4.1000	4.0500	4.0500	+32.787%	4	120	-98.025%
2025-07-30	3.0500	3.0500	3.0500	3.0500	+0.993%	1	120	-97.377%
2025-07-29	3.7500	3.7500	2.9800	3.0200	-34.348%	19	120	-97.351%
2025-07-21	4.5000	4.6000	4.5000	4.6000	-3.158%	2	105	-98.261%
2025-07-18	4.5500	4.8400	4.5500	4.7500	+2.151%	8	105	-98.316%
2025-07-17	4.4800	4.6500	4.4800	4.6500	+13.692%	3	99	-98.280%
2025-07-16	4.3000	4.3000	4.0900	4.0900	-5.977%	2	97	-98.044%
2025-07-14	4.3500	4.3500	4.3500	4.3500	+9.296%	1	96	-98.161%
2025-07-10	3.9800	3.9800	3.9800	3.9800	-6.353%	1	95	-97.990%
2025-07-09	4.2500	4.2500	4.2500	4.2500	+0.473%	1	95	-98.118%
2025-07-03	4.2300	4.2300	4.2300	4.2300	-26.817%	30	64	-98.109%
2025-06-23	5.4000	5.7800	5.4000	5.7800	+10.516%	2	64	-98.616%
2025-06-18	5.2300	5.2300	5.2300	5.2300	-4.909%	31	47	-98.470%
2025-06-17	5.5000	5.5000	5.5000	5.5000	-0.181%	11	47	-98.545%
2025-06-16	5.5100	5.5100	5.5100	5.5100	-15.231%	15	46	-98.548%
2025-06-10	6.5000	6.5000	6.5000	6.5000	+10.169%	10	46	-98.769%
2025-06-06	5.9000	5.9000	5.9000	5.9000	+2.609%	2	46	-98.644%
2025-06-05	5.7500	5.7500	5.7500	5.7500	-17.857%	40	45	-98.609%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-7.895%	2	5	-98.857%
2025-05-28	8.4000	8.4000	7.6000	7.6000	0.000%	4	4	-98.947%