Dark

UNH20260918P200
UNH Sep 18 2026 200.00 Put (UNH260918P00200000)
option OPRA

EOD

Aug 5, 2026

0.1700+142.857%(+0.1000)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1700	0.1400	0.1700	+142.857%	85	7,979	0.000%
2026-08-04	0.1000	0.1000	0.0600	0.0700	0.000%	59	8,064	+142.857%
2026-08-03	0.1700	0.1700	0.0600	0.0700	+75.000%	9	8,055	+142.857%
2026-07-31	0.2100	0.2100	0.0100	0.0400	-33.333%	312	8,064	+325.000%
2026-07-30	0.1800	0.1800	0.0600	0.0600	-66.667%	33	7,754	+183.333%
2026-07-29	0.1800	0.1800	0.0500	0.1800	+125.000%	7	7,729	-5.556%
2026-07-28	0.0600	0.0900	0.0500	0.0800	-50.000%	193	7,736	+112.500%
2026-07-27	0.1600	0.1600	0.0600	0.1600	+100.000%	33	7,570	+6.250%
2026-07-24	0.0700	0.0800	0.0600	0.0800	-55.556%	20	7,555	+112.500%
2026-07-23	0.0500	0.1800	0.0100	0.1800	+100.000%	317	7,535	-5.556%
2026-07-21	0.0300	0.0900	0.0100	0.0900	+200.000%	1,220	7,285	+88.889%
2026-07-20	0.0400	0.0800	0.0200	0.0300	-57.143%	140	6,248	+466.667%
2026-07-17	0.0500	0.1200	0.0300	0.0700	+40.000%	54	6,120	+142.857%
2026-07-16	0.1100	0.1100	0.0400	0.0500	-80.769%	24	6,070	+240.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-10.345%	1	6,055	-34.615%
2026-07-14	0.3100	0.3100	0.2900	0.2900	+222.222%	2	6,056	-41.379%
2026-07-13	0.0500	0.0900	0.0100	0.0900	-64.000%	125	6,057	+88.889%
2026-07-10	0.1000	0.2500	0.0700	0.2500	+66.667%	450	6,008	-32.000%
2026-07-09	0.2400	0.2500	0.0700	0.1500	+275.000%	39	5,957	+13.333%
2026-07-07	0.0900	0.1000	0.0400	0.0400	-55.556%	210	5,938	+325.000%
2026-07-06	0.0700	0.1200	0.0500	0.0900	-40.000%	630	5,737	+88.889%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-40.000%	35	5,208	+13.333%
2026-06-29	0.1500	0.2500	0.1500	0.2500	+66.667%	46	5,208	-32.000%
2026-06-26	0.2000	0.2000	0.1400	0.1500	-50.000%	13	5,164	+13.333%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+7.143%	2	5,153	-43.333%
2026-06-11	0.2800	0.2800	0.2800	0.2800	0.000%	1	5,153	-39.286%
2026-06-09	0.2900	0.2900	0.2800	0.2800	+12.000%	2	5,152	-39.286%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-13.793%	2	5,153	-32.000%
2026-06-04	0.3500	0.3700	0.2900	0.2900	-19.444%	61	5,153	-41.379%
2026-06-01	0.3600	0.3700	0.3600	0.3600	-12.195%	6	5,117	-52.778%
2026-05-28	0.3500	0.4100	0.3500	0.4100	+7.895%	3	5,123	-58.537%
2026-05-27	0.4000	0.4000	0.3800	0.3800	-20.833%	2	5,123	-55.263%
2026-05-18	0.4200	0.4800	0.4200	0.4800	+2.128%	6	5,121	-64.583%
2026-05-15	0.4100	0.4700	0.4100	0.4700	+4.444%	2	5,121	-63.830%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-6.250%	1	5,118	-62.222%
2026-05-13	0.2500	0.4800	0.2500	0.4800	+20.000%	5	5,119	-64.583%
2026-05-11	0.5200	0.5200	0.4000	0.4000	-9.091%	3	5,119	-57.500%
2026-05-08	0.3600	0.4400	0.3600	0.4400	-16.981%	2	5,122	-61.364%
2026-05-07	0.5300	0.5300	0.5300	0.5300	-3.636%	3	5,122	-67.925%
2026-05-06	0.4900	0.5500	0.4900	0.5500	+10.000%	4	5,119	-69.091%
2026-05-04	0.5400	0.5400	0.5000	0.5000	+6.383%	27	5,118	-66.000%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-6.000%	1	5,099	-63.830%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-5.660%	2	5,099	-66.000%
2026-04-28	0.6100	0.6100	0.5300	0.5300	+1.923%	3	5,101	-67.925%
2026-04-27	0.6500	0.6500	0.5200	0.5200	-21.212%	3	5,099	-67.308%
2026-04-24	0.6600	0.6600	0.6600	0.6600	+1.538%	5	5,098	-74.242%
2026-04-22	0.6500	0.7600	0.5900	0.6500	-1.515%	8	5,098	-73.846%
2026-04-21	0.8000	0.8000	0.4800	0.6600	-51.825%	16	5,102	-74.242%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-0.725%	1	5,102	-87.591%
2026-04-17	1.7200	1.7200	1.3800	1.3800	-32.020%	59	5,101	-87.681%
2026-04-16	1.8500	2.0300	1.8500	2.0300	+3.571%	5	5,099	-91.626%
2026-04-15	2.0600	2.0800	1.9600	1.9600	-17.647%	48	5,098	-91.327%
2026-04-14	2.3800	2.3800	2.3800	2.3800	+14.423%	1	5,104	-92.857%
2026-04-13	2.3800	2.3800	2.0800	2.0800	-15.102%	5	5,104	-91.827%
2026-04-10	2.2100	2.6700	2.2100	2.4500	0.000%	21	5,101	-93.061%
2026-04-09	2.2700	2.4500	2.2700	2.4500	-5.769%	7	5,105	-93.061%
2026-04-08	2.5300	2.6000	2.4900	2.6000	-9.408%	7	5,107	-93.462%
2026-04-07	2.8600	2.8700	2.6200	2.8700	-38.806%	13	5,103	-94.077%
2026-04-06	4.6900	4.6900	4.6900	4.6900	-16.100%	1	5,098	-96.375%
2026-04-02	5.5900	5.5900	5.5900	5.5900	-3.621%	3	5,098	-96.959%
2026-04-01	6.2500	6.2500	5.8000	5.8000	-12.387%	4	5,098	-97.069%
2026-03-31	7.2500	7.2500	6.6200	6.6200	-21.190%	3	5,096	-97.432%
2026-03-30	8.6000	8.7100	8.3000	8.4000	-9.385%	60	5,095	-97.976%
2026-03-27	8.3600	9.4500	8.3600	9.2700	+41.743%	64	5,037	-98.166%
2026-03-26	6.5400	6.5400	6.5400	6.5400	-0.909%	5	5,010	-97.401%
2026-03-25	6.0200	6.6000	6.0200	6.6000	+9.091%	4	5,005	-97.424%
2026-03-24	6.0500	6.0500	6.0500	6.0500	-6.202%	2	5,005	-97.190%
2026-03-23	5.9700	6.6500	5.9700	6.4500	+12.174%	8	5,004	-97.364%
2026-03-20	5.2000	5.7500	5.2000	5.7500	+9.524%	3	5,002	-97.043%
2026-03-19	5.2000	5.4500	5.0000	5.2500	+23.529%	62	5,000	-96.762%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+8.142%	2	4,941	-96.000%
2026-03-17	3.9300	3.9300	3.9300	3.9300	-14.751%	6	4,940	-95.674%
2026-03-16	4.6700	4.6700	4.5500	4.6100	-12.023%	11	4,940	-96.312%
2026-03-13	5.2000	5.4000	5.2000	5.2400	-7.257%	18	4,939	-96.756%
2026-03-12	5.3500	5.6500	5.3500	5.6500	+15.306%	52	4,921	-96.991%
2026-03-11	4.5800	4.9000	4.5800	4.9000	+4.255%	9	4,870	-96.531%
2026-03-10	4.4000	4.7000	4.4000	4.7000	0.000%	12	4,869	-96.383%
2026-03-09	5.0000	5.0000	4.7000	4.7000	-6.000%	3	4,869	-96.383%
2026-03-06	4.7500	5.0000	4.7500	5.0000	+11.111%	53	4,871	-96.600%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+5.882%	1	4,824	-96.222%
2026-03-04	4.5500	4.5500	4.1500	4.2500	-11.458%	10	4,824	-96.000%
2026-03-03	4.5700	4.8500	4.5700	4.8000	+14.286%	12	4,817	-96.458%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+3.704%	1	4,812	-95.952%
2026-02-27	4.0500	4.0500	4.0000	4.0500	-4.706%	62	4,813	-95.802%
2026-02-26	4.1500	4.3500	4.1500	4.2500	-3.409%	12	4,770	-96.000%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-16.981%	1	4,763	-96.136%
2026-02-24	4.3000	5.4500	4.3000	5.3000	+39.474%	16	4,763	-96.792%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-5.000%	5	4,762	-95.526%
2026-02-19	3.7000	4.0000	3.7000	4.0000	+1.266%	3	4,762	-95.750%
2026-02-18	3.7200	3.9500	3.7200	3.9500	+8.219%	8	4,761	-95.696%
2026-02-17	3.6000	3.6500	3.6000	3.6500	-8.750%	6	4,757	-95.342%
2026-02-13	4.2000	4.2000	4.0000	4.0000	-12.088%	37	4,722	-95.750%
2026-02-12	4.5500	4.5500	4.5500	4.5500	-7.143%	1	4,722	-96.264%
2026-02-11	5.5000	5.5000	4.9000	4.9000	-1.010%	5	4,722	-96.531%
2026-02-10	4.9500	4.9500	4.9500	4.9500	+3.125%	1	4,718	-96.566%
2026-02-09	5.2200	5.2200	4.8000	4.8000	-6.796%	2	4,719	-96.458%
2026-02-06	6.0000	6.0000	5.1500	5.1500	-16.124%	3	4,720	-96.699%
2026-02-05	5.2100	6.1500	5.2100	6.1400	+47.952%	933	4,718	-97.231%
2026-02-03	3.7400	4.3700	3.7400	4.1500	+6.410%	24	3,900	-95.904%
2026-02-02	3.5500	4.0000	3.5500	3.9000	+2.632%	10	3,898	-95.641%
2026-01-30	3.7900	3.9000	3.7900	3.8000	+10.145%	14	3,898	-95.526%
2026-01-29	3.6000	3.6000	3.4500	3.4500	-11.538%	11	3,896	-95.072%
2026-01-28	4.4500	4.4500	3.5500	3.9000	-14.286%	32	3,896	-95.641%
2026-01-27	4.8000	5.4000	4.2700	4.5500	+158.523%	3,872	3,894	-96.264%
2026-01-26	1.7600	1.7600	1.7600	1.7600	+17.333%	3	7,056	-90.341%
2026-01-22	1.5200	1.7600	1.4600	1.5000	-17.127%	28	7,053	-88.667%
2026-01-16	1.8700	1.9800	1.8100	1.8100	-2.162%	2,188	5,044	-90.608%
2026-01-15	2.1300	2.1300	1.6300	1.8500	-5.612%	20	5,044	-90.811%
2026-01-14	2.0600	3.0200	0.3300	1.9600	+0.513%	4,797	5,025	-91.327%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-2.985%	2	236	-91.282%
2026-01-12	1.9500	2.0300	1.9500	2.0100	+1.515%	6	235	-91.542%
2026-01-07	1.8000	1.9800	1.8000	1.9800	-31.724%	20	237	-91.414%
2025-12-26	2.8800	2.9000	2.8800	2.9000	-3.333%	2	246	-94.138%
2025-12-16	3.0000	3.0000	3.0000	3.0000	+8.303%	1	246	-94.333%
2025-12-12	2.7700	2.7700	2.7700	2.7700	-7.667%	2	245	-93.863%
2025-12-11	3.0000	3.0000	3.0000	3.0000	-16.667%	4	247	-94.333%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+13.924%	10	251	-95.278%
2025-12-04	3.1600	3.1600	3.1600	3.1600	+4.636%	2	241	-94.620%
2025-12-03	3.3500	3.3500	3.0200	3.0200	-18.378%	11	242	-94.371%
2025-12-02	3.8000	3.8000	3.7000	3.7000	-12.322%	9	253	-95.405%
2025-12-01	4.2200	4.2200	4.2200	4.2200	-13.878%	1	262	-95.972%
2025-11-21	5.0000	5.0000	4.9000	4.9000	-3.922%	3	261	-96.531%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-7.273%	8	263	-96.667%
2025-11-18	5.2000	5.5000	5.2000	5.5000	+25.285%	12	256	-96.909%
2025-11-17	4.3900	4.3900	4.3900	4.3900	-4.565%	1	246	-96.128%
2025-11-14	4.6000	4.6000	4.6000	4.6000	+21.053%	1	247	-96.304%
2025-11-12	3.8000	3.8000	3.8000	3.8000	-8.873%	1	248	-95.526%
2025-11-11	4.1700	4.1700	4.1700	4.1700	-12.762%	2	248	-95.923%
2025-11-07	4.8300	4.8400	4.7800	4.7800	+5.055%	10	249	-96.444%
2025-11-06	4.5500	4.5500	4.5500	4.5500	+2.247%	2	258	-96.264%
2025-11-05	4.5000	4.5000	4.3500	4.4500	+4.706%	41	256	-96.180%
2025-11-03	4.2500	4.2500	4.2500	4.2500	+24.633%	10	236	-96.000%
2025-10-30	3.4100	3.4100	3.4100	3.4100	-14.750%	20	236	-95.015%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+41.844%	4	248	-95.750%
2025-10-28	2.7500	2.8200	2.7500	2.8200	-6.623%	11	248	-93.972%
2025-10-27	3.0200	3.0200	3.0200	3.0200	-11.176%	1	237	-94.371%
2025-10-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	237	-95.000%
2025-10-20	3.5900	3.5900	3.5000	3.5000	-12.060%	2	236	-95.143%
2025-10-17	3.9800	3.9800	3.9800	3.9800	+24.375%	1	237	-95.729%
2025-10-16	3.6600	3.6600	3.2000	3.2000	-1.538%	12	237	-94.688%
2025-10-15	3.0000	3.3500	3.0000	3.2500	-10.221%	23	237	-94.769%
2025-10-13	3.6200	3.6200	3.6200	3.6200	+16.399%	1	227	-95.304%
2025-10-08	3.1000	3.4500	2.9000	3.1100	-13.611%	73	228	-94.534%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-5.263%	1	228	-95.278%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+2.703%	1	228	-95.526%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-5.128%	1	228	-95.405%
2025-09-30	4.1800	4.1800	3.9000	3.9000	-2.500%	8	227	-95.641%
2025-09-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	227	-95.750%
2025-09-25	4.3000	4.3000	3.9000	3.9000	-4.878%	5	227	-95.641%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+24.242%	2	227	-95.854%
2025-09-23	3.2900	3.3000	3.2900	3.3000	+4.101%	51	226	-94.848%
2025-09-17	3.1700	3.1700	3.1700	3.1700	-39.619%	1	176	-94.637%
2025-09-16	3.8500	5.2500	3.8500	5.2500	+47.887%	20	175	-96.762%
2025-09-15	3.5500	3.5500	3.5500	3.5500	+8.896%	3	156	-95.211%
2025-09-12	3.3500	3.4400	3.1400	3.2600	-13.984%	25	153	-94.785%
2025-09-11	3.3000	3.7900	3.3000	3.7900	-8.675%	6	165	-95.515%
2025-09-10	4.1500	4.1500	4.1500	4.1500	+29.688%	1	159	-95.904%
2025-09-09	3.8200	5.4500	3.2000	3.2000	-41.284%	85	158	-94.688%
2025-09-05	5.4500	5.4500	5.4500	5.4500	0.000%	1	160	-96.881%
2025-09-04	6.4200	6.4200	5.4500	5.4500	-6.034%	3	160	-96.881%
2025-09-02	5.8000	5.8000	5.8000	5.8000	-3.333%	10	162	-97.069%
2025-08-29	6.5000	6.5000	6.0000	6.0000	-25.000%	8	162	-97.167%
2025-08-26	6.6000	8.0000	6.6000	8.0000	+9.589%	2	162	-97.875%
2025-08-21	7.3000	7.5000	7.3000	7.3000	-9.542%	3	162	-97.671%
2025-08-20	8.0700	8.0700	8.0700	8.0700	-9.326%	1	164	-97.893%
2025-08-19	7.0000	8.9000	7.0000	8.9000	+29.549%	4	164	-98.090%
2025-08-18	6.6000	6.8700	6.3500	6.8700	-4.583%	21	164	-97.525%
2025-08-15	9.9200	9.9200	7.0500	7.2000	-48.201%	33	160	-97.639%
2025-08-14	13.3100	13.9000	13.3100	13.9000	+3.731%	53	164	-98.777%
2025-08-13	14.3000	14.3000	13.4000	13.4000	-13.548%	7	120	-98.731%
2025-08-12	15.6300	15.6300	15.5000	15.5000	-4.733%	6	119	-98.903%
2025-08-11	16.2700	16.2700	16.2700	16.2700	-7.975%	2	114	-98.955%
2025-08-08	17.6000	18.4300	17.3000	17.6800	-9.333%	11	114	-99.038%
2025-08-07	18.1600	20.0000	18.1600	19.5000	+3.889%	4	111	-99.128%
2025-08-06	17.4700	18.7700	17.4000	18.7700	+6.587%	4	110	-99.094%
2025-08-05	18.5700	18.5700	17.5000	17.6100	-11.950%	12	108	-99.035%
2025-08-04	19.3000	20.0000	18.4900	20.0000	-1.768%	9	107	-99.150%
2025-08-01	17.8500	20.3600	16.0500	20.3600	+29.682%	43	104	-99.165%
2025-07-31	14.1700	16.1500	13.4000	15.7000	+26.511%	38	114	-98.917%
2025-07-30	12.1100	13.4000	11.6500	12.4100	+2.477%	9	88	-98.630%
2025-07-29	11.9600	13.5000	10.1000	12.1100	-5.759%	67	84	-98.596%
2025-07-28	13.2000	13.2000	12.5500	12.8500	-1.758%	6	40	-98.677%
2025-07-25	12.5000	13.0800	12.5000	13.0800	-6.571%	6	36	-98.700%
2025-07-24	12.7500	14.0000	12.7500	14.0000	+9.804%	6	32	-98.786%
2025-07-23	12.7500	12.7500	12.7500	12.7500	-5.904%	4	32	-98.667%
2025-07-22	13.0500	13.5500	13.0500	13.5500	+0.594%	7	28	-98.745%
2025-07-21	13.3000	13.4700	13.3000	13.4700	-1.319%	5	23	-98.738%
2025-07-18	13.7500	13.7500	13.5500	13.6500	+6.641%	3	20	-98.755%
2025-07-17	13.2000	13.2000	12.3500	12.8000	+3.226%	7	19	-98.672%
2025-07-16	12.0000	12.4000	12.0000	12.4000	+9.735%	4	13	-98.629%
2025-07-10	11.3000	11.3000	11.3000	11.3000	-6.224%	1	9	-98.496%
2025-07-09	12.0500	12.0500	12.0500	12.0500	-2.429%	5	8	-98.589%
2025-06-27	12.2500	12.3500	12.2500	12.3500	-4.633%	2	3	-98.623%
2025-06-12	12.9500	12.9500	12.9500	12.9500	-14.408%	1	3	-98.687%
2025-06-04	15.1300	15.1300	15.1300	15.1300	+1.136%	1	1	-98.876%
2025-06-02	14.7800	15.0500	14.7700	14.9600	0.000%	4	1	-98.864%