Dark

UNH20260918P220
UNH Sep 18 2026 220.00 Put (UNH260918P00220000)
option OPRA

EOD

Aug 5, 2026

0.0700+250.000%(+0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.1500	0.0700	0.0700	+250.000%	21	2,514	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-81.818%	1	2,511	+250.000%
2026-08-03	0.1900	0.1900	0.0700	0.1100	-42.105%	52	2,511	-36.364%
2026-07-31	0.1600	0.2000	0.0800	0.1900	-9.524%	76	2,497	-63.158%
2026-07-30	0.0600	0.2200	0.0600	0.2100	+425.000%	3	2,477	-66.667%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-80.952%	1	2,476	+75.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	+425.000%	2	2,477	-66.667%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-85.185%	1	2,475	+75.000%
2026-07-24	0.2700	0.2700	0.2700	0.2700	+92.857%	1	2,476	-74.074%
2026-07-23	0.2000	0.2300	0.1000	0.1400	-36.364%	9	2,475	-50.000%
2026-07-22	0.2200	0.2500	0.0600	0.2200	+100.000%	17	2,469	-68.182%
2026-07-21	0.0500	0.1100	0.0500	0.1100	-15.385%	3	2,463	-36.364%
2026-07-20	0.1400	0.2200	0.0500	0.1300	-40.909%	14	2,462	-46.154%
2026-07-17	0.2300	0.2300	0.2200	0.2200	+4.762%	5	2,461	-68.182%
2026-07-16	0.0500	0.2100	0.0500	0.2100	-36.364%	4	2,456	-66.667%
2026-07-14	0.1200	0.3300	0.1200	0.3300	+120.000%	375	2,453	-78.788%
2026-07-13	0.3100	0.3100	0.1000	0.1500	-25.000%	678	2,286	-53.333%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-31.034%	1	2,140	-65.000%
2026-07-08	0.2900	0.2900	0.2900	0.2900	+190.000%	1	2,141	-75.862%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-76.744%	1	2,141	-30.000%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+43.333%	2	2,141	-83.721%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	2	2,141	-76.667%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	4	2,143	-82.500%
2026-06-23	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,142	-82.500%
2026-06-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,148	-82.500%
2026-06-15	0.3800	0.3800	0.3500	0.3500	-14.634%	5	2,148	-80.000%
2026-06-11	0.5800	0.5800	0.4100	0.4100	+20.588%	18	2,148	-82.927%
2026-06-09	0.4000	0.4000	0.3400	0.3400	-26.087%	2	2,148	-79.412%
2026-06-08	0.4500	0.5300	0.4500	0.4600	-4.167%	3	2,150	-84.783%
2026-06-04	0.4800	0.4800	0.4700	0.4800	-31.429%	12	2,150	-85.417%
2026-05-29	0.7300	0.7300	0.6300	0.7000	+12.903%	25	2,161	-90.000%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-28.736%	1	2,167	-88.710%
2026-05-15	0.8700	0.8700	0.8700	0.8700	+33.846%	1	2,167	-91.954%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,167	-89.231%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-31.111%	2	2,169	-88.710%
2026-05-07	0.9200	0.9200	0.9000	0.9000	-3.226%	16	2,169	-92.222%
2026-05-06	0.8000	0.9300	0.7800	0.9300	+12.048%	58	2,184	-92.473%
2026-05-05	0.9200	0.9200	0.8300	0.8300	-9.783%	3	2,224	-91.566%
2026-05-04	0.8600	0.9200	0.8500	0.9200	+1.099%	25	2,224	-92.391%
2026-05-01	0.8800	0.9400	0.8800	0.9100	-4.211%	40	2,202	-92.308%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-3.061%	1	2,202	-92.632%
2026-04-28	1.0900	1.1100	0.8700	0.9800	-14.035%	62	2,203	-92.857%
2026-04-27	1.2200	1.2200	1.1100	1.1400	+7.547%	6	2,232	-93.860%
2026-04-24	1.0700	1.1500	1.0500	1.0600	-7.826%	6	2,233	-93.396%
2026-04-23	1.1400	1.1500	1.1400	1.1500	-0.862%	4	2,234	-93.913%
2026-04-22	1.1000	1.1600	1.1000	1.1600	+10.476%	2	2,235	-93.966%
2026-04-21	1.3600	1.4600	1.0300	1.0500	-57.831%	21	2,238	-93.333%
2026-04-20	2.3200	2.4900	2.3200	2.4900	+5.957%	1,066	2,238	-97.189%
2026-04-17	2.5800	2.5800	2.3500	2.3500	-25.633%	20	2,268	-97.021%
2026-04-16	3.3000	3.3400	3.1600	3.1600	-9.972%	5	2,280	-97.785%
2026-04-15	3.4900	3.7500	3.4900	3.5100	-5.135%	22	2,279	-98.006%
2026-04-14	3.5000	3.7000	3.2000	3.7000	-2.632%	15	2,282	-98.108%
2026-04-13	4.1500	4.1500	3.7000	3.8000	-9.524%	13	2,293	-98.158%
2026-04-10	3.9000	4.4500	3.9000	4.2000	-1.176%	30	2,288	-98.333%
2026-04-09	4.1500	4.2500	4.1500	4.2500	+1.190%	39	2,286	-98.353%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-11.579%	5	2,250	-98.333%
2026-04-07	4.6200	4.8700	4.5200	4.7500	-39.024%	7	2,248	-98.526%
2026-04-06	8.2500	8.2500	7.7200	7.7900	-15.784%	191	2,245	-99.101%
2026-04-02	8.9000	9.5000	8.9000	9.2500	-4.639%	234	2,166	-99.243%
2026-04-01	9.8000	9.8000	9.3000	9.7000	-8.057%	111	2,166	-99.278%
2026-03-31	11.5500	11.8500	10.3400	10.5500	-19.772%	252	2,166	-99.336%
2026-03-30	13.7500	13.7500	13.0500	13.1500	-5.054%	58	2,073	-99.468%
2026-03-27	11.8000	14.3600	11.7000	13.8500	+24.662%	51	2,040	-99.495%
2026-03-26	9.9500	11.2000	9.6500	11.1100	+8.390%	227	2,029	-99.370%
2026-03-25	9.5500	11.1000	9.5500	10.2500	+4.592%	58	1,898	-99.317%
2026-03-24	10.2500	10.2500	9.7500	9.8000	-3.448%	18	1,868	-99.286%
2026-03-23	8.9500	10.9000	8.9500	10.1500	+14.302%	123	1,867	-99.310%
2026-03-20	8.5500	8.8800	8.4400	8.8800	+6.347%	8	1,864	-99.212%
2026-03-19	7.9000	8.7500	7.9000	8.3500	+15.972%	477	1,864	-99.162%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-0.690%	3	1,448	-99.028%
2026-03-17	7.2000	7.2500	7.1500	7.2500	-4.480%	5	1,451	-99.034%
2026-03-16	7.8500	7.9300	7.4700	7.5900	-15.196%	275	1,454	-99.078%
2026-03-13	8.6500	8.9500	8.4500	8.9500	-1.105%	47	1,195	-99.218%
2026-03-12	8.4000	9.0500	8.4000	9.0500	+13.125%	5	1,148	-99.227%
2026-03-11	7.9600	8.3000	7.9600	8.0000	+0.629%	43	1,145	-99.125%
2026-03-10	7.6000	7.9500	7.6000	7.9500	-6.471%	13	1,128	-99.119%
2026-03-09	8.5000	8.5000	8.1500	8.5000	+1.190%	9	1,118	-99.176%
2026-03-06	7.8000	8.4000	7.8000	8.4000	+6.329%	205	1,116	-99.167%
2026-03-05	7.9000	7.9000	7.9000	7.9000	-2.469%	1	986	-99.114%
2026-03-03	8.1500	8.1500	8.0000	8.1000	+9.608%	7	985	-99.136%
2026-02-27	7.3900	7.3900	7.3900	7.3900	+4.823%	4	983	-99.053%
2026-02-26	6.6000	7.0500	6.6000	7.0500	-9.032%	8	983	-99.007%
2026-02-25	8.5200	8.6400	7.7500	7.7500	-17.112%	7	990	-99.097%
2026-02-24	7.7000	9.4500	7.7000	9.3500	+28.082%	18	990	-99.251%
2026-02-23	6.1500	7.3000	6.1500	7.3000	+9.774%	14	986	-99.041%
2026-02-20	7.0000	7.0000	6.6500	6.6500	-5.674%	4	986	-98.947%
2026-02-19	6.8000	7.0500	6.8000	7.0500	0.000%	4	983	-99.007%
2026-02-18	6.9000	7.0500	6.9000	7.0500	+9.133%	2	982	-99.007%
2026-02-17	6.4600	6.4600	6.4600	6.4600	-8.369%	2	980	-98.916%
2026-02-13	7.0000	7.0500	6.9000	7.0500	-17.544%	17	983	-99.007%
2026-02-11	8.5500	8.5500	8.5500	8.5500	-0.233%	1	983	-99.181%
2026-02-10	8.5700	8.5700	8.5700	8.5700	+3.253%	1	983	-99.183%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-8.791%	1	983	-99.157%
2026-02-06	9.8600	9.9700	9.0000	9.1000	-17.273%	74	983	-99.231%
2026-02-05	9.1000	11.0000	9.1000	11.0000	+22.905%	48	952	-99.364%
2026-02-04	8.1000	8.9500	8.0300	8.9500	+17.763%	262	905	-99.218%
2026-02-03	6.8700	7.8900	6.6500	7.6000	+8.571%	55	647	-99.079%
2026-02-02	6.8500	7.0000	6.8500	7.0000	+0.719%	3	622	-99.000%
2026-01-30	6.5500	6.9500	6.5500	6.9500	+8.594%	23	621	-98.993%
2026-01-29	6.4500	6.9000	6.3000	6.4000	-3.759%	38	598	-98.906%
2026-01-28	7.2000	7.2000	6.2500	6.6500	-18.305%	14	582	-98.947%
2026-01-27	5.6800	9.5700	3.1000	8.1400	+217.969%	103	575	-99.140%
2026-01-26	2.5600	2.5600	2.5600	2.5600	+3.644%	1	529	-97.266%
2026-01-23	2.5500	2.5500	2.4700	2.4700	+0.407%	31	529	-97.166%
2026-01-22	2.6700	2.6700	2.4600	2.4600	-18.000%	3	529	-97.154%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	529	-97.667%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+2.941%	1	529	-98.000%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-3.955%	1	529	-97.941%
2026-01-14	3.5400	3.5400	3.5400	3.5400	-3.014%	1	529	-98.023%
2026-01-13	3.6500	3.6500	3.6500	3.6500	+17.742%	1	529	-98.082%
2026-01-06	3.1700	3.1700	3.1000	3.1000	-8.824%	2	529	-97.742%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-19.048%	1	528	-97.941%
2025-12-30	4.0700	4.2000	4.0700	4.2000	-11.017%	3	528	-98.333%
2025-12-26	4.7200	4.7200	4.7200	4.7200	+0.426%	1	528	-98.517%
2025-12-17	4.7000	4.7000	4.7000	4.7000	-0.424%	3	528	-98.511%
2025-12-11	4.7200	4.7200	4.7200	4.7200	-18.900%	5	528	-98.517%
2025-12-09	5.8200	5.8200	5.8200	5.8200	+5.626%	5	528	-98.797%
2025-12-03	5.5000	5.5100	5.5000	5.5100	-8.167%	3	528	-98.730%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-4.000%	1	528	-98.833%
2025-11-28	6.2500	6.2500	6.2500	6.2500	-27.662%	15	528	-98.880%
2025-11-20	8.6400	8.6400	8.6400	8.6400	+5.882%	18	528	-99.190%
2025-11-18	7.9500	8.1600	7.9500	8.1600	+19.124%	19	546	-99.142%
2025-11-17	6.8500	6.8500	6.8500	6.8500	-8.054%	1	529	-98.978%
2025-11-14	7.4500	7.4500	7.4500	7.4500	+29.116%	1	529	-99.060%
2025-11-12	5.7700	5.7700	5.7700	5.7700	-18.732%	1	529	-98.787%
2025-11-10	7.4000	7.4000	7.1000	7.1000	-8.387%	56	529	-99.014%
2025-11-07	7.7500	7.7500	7.7500	7.7500	+7.044%	1	524	-99.097%
2025-11-06	6.8500	7.2400	6.8000	7.2400	+4.624%	9	523	-99.033%
2025-11-05	7.1500	7.1500	6.9200	6.9200	-1.844%	57	518	-98.988%
2025-11-04	7.0000	7.0500	7.0000	7.0500	+0.714%	4	517	-99.007%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+20.690%	1	515	-99.000%
2025-10-30	5.8000	5.8000	5.8000	5.8000	+26.087%	1	515	-98.793%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-14.815%	1	515	-98.478%
2025-10-23	5.4000	5.4000	5.4000	5.4000	-7.692%	167	515	-98.704%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+9.551%	2	395	-98.803%
2025-10-10	5.3400	5.3400	5.3400	5.3400	-5.820%	1	395	-98.689%
2025-10-07	5.6700	5.6700	5.6700	5.6700	+13.400%	1	394	-98.765%
2025-10-06	5.6800	5.6800	5.0000	5.0000	-22.840%	3	394	-98.600%
2025-09-29	6.3700	6.4800	6.3700	6.4800	+16.338%	20	395	-98.920%
2025-09-23	5.8500	5.8500	5.5700	5.5700	-11.587%	6	395	-98.743%
2025-09-19	6.3000	6.3000	6.3000	6.3000	+12.500%	1	398	-98.889%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-4.762%	2	397	-98.750%
2025-09-16	5.8800	5.8800	5.8800	5.8800	+15.294%	2	397	-98.810%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-0.971%	2	397	-98.627%
2025-09-11	5.0100	5.1500	5.0100	5.1500	-8.850%	3	395	-98.641%
2025-09-10	5.6000	5.6500	5.6000	5.6500	+7.619%	2	394	-98.761%
2025-09-09	7.0000	7.0000	5.2500	5.2500	-35.976%	55	396	-98.667%
2025-09-08	8.2000	8.2000	8.2000	8.2000	0.000%	20	397	-99.146%
2025-09-05	8.2000	8.8000	8.2000	8.2000	-18.000%	24	417	-99.146%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+9.290%	1	422	-99.300%
2025-09-02	9.0200	9.1500	9.0000	9.1500	-5.181%	12	422	-99.235%
2025-08-29	9.6500	9.6500	9.6500	9.6500	-11.060%	10	423	-99.275%
2025-08-28	10.8500	10.8500	10.8500	10.8500	-1.810%	2	423	-99.355%
2025-08-27	11.0500	11.0500	10.9500	11.0500	-3.493%	19	422	-99.367%
2025-08-26	10.4500	11.4500	10.4000	11.4500	+5.530%	26	415	-99.389%
2025-08-25	11.4000	11.4000	10.8500	10.8500	0.000%	5	411	-99.355%
2025-08-22	10.7500	10.8500	10.7500	10.8500	-3.982%	27	407	-99.355%
2025-08-21	11.1300	11.4500	11.1300	11.3000	-8.502%	31	403	-99.381%
2025-08-20	11.5500	12.3500	11.5500	12.3500	+5.556%	16	388	-99.433%
2025-08-19	11.5000	11.7000	11.5000	11.7000	+15.271%	22	382	-99.402%
2025-08-18	10.3500	10.4000	9.7900	10.1500	-7.978%	111	365	-99.310%
2025-08-15	13.4000	13.5000	10.8600	11.0300	-47.947%	45	325	-99.365%
2025-08-14	21.1900	21.1900	21.1900	21.1900	-5.190%	1	316	-99.670%
2025-08-12	22.0400	22.3500	22.0400	22.3500	-3.622%	6	316	-99.687%
2025-08-11	23.1900	23.1900	23.1900	23.1900	-11.758%	1	316	-99.698%
2025-08-08	26.2800	26.2800	26.2800	26.2800	-4.262%	1	316	-99.734%
2025-08-07	26.0500	28.9100	26.0500	27.4500	+2.159%	39	316	-99.745%
2025-08-06	25.8700	26.8700	24.8500	26.8700	+9.988%	5	312	-99.739%
2025-08-05	26.7500	26.7500	24.2900	24.4300	-11.805%	3	309	-99.713%
2025-08-04	27.0000	28.8700	27.0000	27.7000	-3.986%	43	308	-99.747%
2025-08-01	22.5000	28.8500	22.5000	28.8500	+38.969%	45	270	-99.757%
2025-07-31	18.5300	21.9000	18.5300	20.7600	+11.373%	7	234	-99.663%
2025-07-30	18.8300	18.8500	18.6300	18.6400	-3.669%	7	231	-99.624%
2025-07-29	17.5000	19.3500	16.7500	19.3500	+4.595%	62	228	-99.638%
2025-07-28	18.6000	18.8500	18.1000	18.5000	+2.778%	22	171	-99.622%
2025-07-25	18.1000	18.2500	18.0000	18.0000	-5.013%	15	160	-99.611%
2025-07-24	18.9900	19.2000	18.2000	18.9500	+6.461%	20	150	-99.631%
2025-07-23	18.1000	18.1000	17.8000	17.8000	-4.043%	15	130	-99.607%
2025-07-22	18.7000	18.7000	18.5500	18.5500	-3.886%	9	119	-99.623%
2025-07-18	18.1500	19.3000	18.1500	19.3000	+5.464%	30	117	-99.637%
2025-07-17	18.3000	18.3000	18.3000	18.3000	+5.172%	3	91	-99.617%
2025-07-16	17.1500	17.4000	17.1000	17.4000	+6.098%	52	88	-99.598%
2025-07-14	16.4000	16.4000	16.4000	16.4000	+3.145%	5	44	-99.573%
2025-07-11	16.6000	16.6000	15.9000	15.9000	0.000%	9	39	-99.560%
2025-07-10	17.4000	17.4000	15.7500	15.9000	+3.583%	22	35	-99.560%
2025-07-08	15.1500	15.3500	15.1500	15.3500	-3.762%	2	15	-99.544%
2025-07-07	16.3700	16.3700	15.9500	15.9500	+3.236%	11	15	-99.561%
2025-07-03	15.4500	15.4500	15.4500	15.4500	+2.522%	1	4	-99.547%
2025-07-02	15.0700	15.0700	15.0700	15.0700	-14.131%	1	4	-99.536%
2025-06-25	18.2000	18.2000	17.5500	17.5500	-9.114%	2	3	-99.601%
2025-06-23	19.3100	19.3100	19.3100	19.3100	-3.883%	1	3	-99.637%
2025-06-03	20.0900	20.0900	20.0900	20.0900	-13.591%	1	2	-99.652%
2025-05-23	23.2500	23.2500	23.2500	23.2500	0.000%	2	1	-99.699%