Dark

UNH20260918P240
UNH Sep 18 2026 240.00 Put (UNH260918P00240000)
option OPRA

EOD

Aug 5, 2026

0.0800-11.111%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,595	0.000%
2026-08-04	0.1500	0.1500	0.0900	0.0900	-55.000%	3	3,594	-11.111%
2026-08-03	0.2100	0.2100	0.2000	0.2000	+150.000%	4	3,595	-60.000%
2026-07-30	0.1800	0.1800	0.0800	0.0800	-33.333%	9	3,595	0.000%
2026-07-29	0.0100	0.1200	0.0100	0.1200	-7.692%	5	3,595	-33.333%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+8.333%	3	3,596	-38.462%
2026-07-24	0.1400	0.1400	0.0600	0.1200	-36.842%	3	3,593	-33.333%
2026-07-23	0.0900	0.1900	0.0900	0.1900	+216.667%	12	3,593	-57.895%
2026-07-22	0.0800	0.0900	0.0100	0.0600	-62.500%	11	3,590	+33.333%
2026-07-21	0.1600	0.1600	0.1600	0.1600	+6.667%	2	3,589	-50.000%
2026-07-20	0.0600	0.1500	0.0600	0.1500	0.000%	28	3,589	-46.667%
2026-07-16	0.0500	0.1500	0.0500	0.1500	-37.500%	3	3,589	-46.667%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+60.000%	1	3,589	-66.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-37.500%	1	3,589	-46.667%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-20.000%	1	3,590	-66.667%
2026-07-09	0.2500	0.3000	0.2500	0.3000	-33.333%	9	3,590	-73.333%
2026-07-08	0.4500	0.4500	0.4500	0.4500	+125.000%	1	3,591	-82.222%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,591	-60.000%
2026-07-02	0.4000	0.4000	0.2200	0.2200	-18.519%	3	3,591	-63.636%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-25.000%	1	3,591	-70.370%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-36.842%	1	3,591	-77.778%
2026-06-24	0.5700	0.5700	0.5700	0.5700	+11.765%	1	3,592	-85.965%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-19.048%	1	3,593	-84.314%
2026-06-22	0.6300	0.6300	0.6300	0.6300	+36.957%	150	3,593	-87.302%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+6.977%	1	3,534	-82.609%
2026-06-15	0.2700	0.4600	0.2700	0.4300	-29.508%	5	3,534	-81.395%
2026-06-12	0.6100	0.6100	0.6100	0.6100	-21.795%	1	3,534	-86.885%
2026-06-11	0.7000	0.8300	0.7000	0.7800	+32.203%	12	3,534	-89.744%
2026-06-10	0.7400	0.7400	0.5900	0.5900	-22.368%	23	3,536	-86.441%
2026-06-08	0.8000	0.8000	0.7500	0.7600	+5.556%	14	3,549	-89.474%
2026-06-04	0.9000	0.9000	0.7200	0.7200	-20.879%	68	3,541	-88.889%
2026-06-02	0.9100	0.9100	0.9100	0.9100	-11.650%	1	3,549	-91.209%
2026-06-01	0.8000	1.0300	0.8000	1.0300	-8.850%	8	3,549	-92.233%
2026-05-29	1.1300	1.1300	1.1300	1.1300	+18.947%	9	3,553	-92.920%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-4.040%	1	3,553	-91.579%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-4.808%	1	3,553	-91.919%
2026-05-20	1.2100	1.2100	1.0300	1.0400	-5.455%	339	3,553	-92.308%
2026-05-19	1.1400	1.1400	1.1000	1.1000	-5.172%	4	3,776	-92.727%
2026-05-18	1.2500	1.3000	1.1600	1.1600	-14.074%	308	3,776	-93.103%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+13.445%	1	3,776	-94.074%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-2.459%	2	3,823	-93.277%
2026-05-12	1.2200	1.2200	1.2200	1.2200	+69.444%	15	3,823	-93.443%
2026-05-11	1.3000	1.3000	0.7200	0.7200	-43.307%	4	3,823	-88.889%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-13.605%	1	3,822	-93.701%
2026-05-07	1.4300	1.4700	1.4300	1.4700	-6.962%	2	3,822	-94.558%
2026-05-06	1.4500	1.5800	1.2200	1.5800	+1.935%	11	3,823	-94.937%
2026-05-05	1.4800	1.5500	1.4100	1.5500	+3.333%	15	3,824	-94.839%
2026-05-01	1.5200	1.5200	1.5000	1.5000	-11.765%	8	3,824	-94.667%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+10.390%	3	3,824	-95.294%
2026-04-29	1.5400	1.5400	1.5400	1.5400	-9.412%	1	3,824	-94.805%
2026-04-28	1.8700	1.8700	1.7000	1.7000	-14.573%	5	3,824	-95.294%
2026-04-27	2.1100	2.1100	1.9600	1.9900	-0.500%	10	3,826	-95.980%
2026-04-24	2.0000	2.0000	2.0000	2.0000	+1.523%	1	3,828	-96.000%
2026-04-23	2.0000	2.0000	1.9100	1.9700	+5.914%	42	3,828	-95.939%
2026-04-22	1.9500	1.9500	1.7100	1.8600	+1.639%	33	3,828	-95.699%
2026-04-21	2.0500	2.0500	1.8100	1.8300	-54.250%	26	3,821	-95.628%
2026-04-20	4.1800	4.2000	4.0000	4.0000	-1.961%	15	3,821	-98.000%
2026-04-17	4.5500	4.6000	4.0500	4.0800	-25.818%	42	3,821	-98.039%
2026-04-16	5.2700	5.5000	5.2700	5.5000	0.000%	5	3,845	-98.545%
2026-04-15	5.7800	5.8200	5.5000	5.5000	-6.780%	25	3,845	-98.545%
2026-04-14	5.4000	5.9500	5.3500	5.9000	-2.961%	25	3,833	-98.644%
2026-04-13	7.2300	7.2300	6.0800	6.0800	-11.884%	6	3,855	-98.684%
2026-04-10	6.2900	7.2000	6.2500	6.9000	+1.471%	12	3,851	-98.841%
2026-04-09	6.9500	6.9500	6.7500	6.8000	-1.306%	17	3,851	-98.824%
2026-04-08	7.2000	7.2000	6.7900	6.8900	-9.342%	53	3,862	-98.839%
2026-04-07	7.3300	8.4500	6.8000	7.6000	-40.157%	65	3,882	-98.947%
2026-04-06	12.5000	12.7800	12.3300	12.7000	-9.929%	100	3,897	-99.370%
2026-04-02	15.0500	15.0500	13.9500	14.1000	-3.425%	56	3,862	-99.433%
2026-04-01	14.9500	15.0600	14.6000	14.6000	-9.598%	316	3,862	-99.452%
2026-03-31	17.6500	17.6500	15.8500	16.1500	-17.391%	113	3,714	-99.505%
2026-03-30	19.8000	20.5000	19.5500	19.5500	-6.145%	15	3,713	-99.591%
2026-03-27	18.0000	22.1000	18.0000	20.8300	+24.210%	60	3,703	-99.616%
2026-03-26	15.1000	17.1000	15.1000	16.7700	+5.141%	123	3,667	-99.523%
2026-03-25	16.5000	16.5000	15.9500	15.9500	+1.592%	9	3,635	-99.498%
2026-03-24	16.0500	16.0500	15.2300	15.7000	-3.385%	186	3,632	-99.490%
2026-03-23	13.2900	16.7000	13.2600	16.2500	+16.991%	177	3,616	-99.508%
2026-03-20	13.0600	13.8900	13.0500	13.8900	+8.093%	91	3,593	-99.424%
2026-03-19	13.0500	13.6500	12.8500	12.8500	+5.761%	386	3,557	-99.377%
2026-03-18	11.6500	12.1500	11.6500	12.1500	+10.959%	507	3,317	-99.342%
2026-03-17	11.4500	11.9000	10.9500	10.9500	-10.246%	47	3,333	-99.269%
2026-03-16	12.1500	12.6000	12.1000	12.2000	-11.913%	58	3,298	-99.344%
2026-03-13	13.1100	13.8500	13.1100	13.8500	-0.360%	61	3,251	-99.422%
2026-03-12	13.2000	14.0000	13.2000	13.9000	+11.647%	3	3,204	-99.424%
2026-03-11	13.0500	13.3500	12.4500	12.4500	-5.682%	10	3,201	-99.357%
2026-03-10	13.3500	13.3500	13.2000	13.2000	+8.642%	4	3,202	-99.394%
2026-03-09	13.2500	13.2500	12.1500	12.1500	-4.706%	12	3,199	-99.342%
2026-03-06	12.7500	12.7500	12.7500	12.7500	0.000%	1	3,209	-99.373%
2026-03-05	12.2500	12.7500	12.0000	12.7500	+9.254%	124	3,209	-99.373%
2026-03-04	11.8000	11.8000	11.2500	11.6700	-8.471%	4	3,136	-99.314%
2026-03-03	11.5900	12.8000	11.5900	12.7500	+14.658%	7	3,136	-99.373%
2026-03-02	11.1100	11.1200	11.0100	11.1200	-0.714%	4	3,131	-99.281%
2026-02-27	11.9500	11.9500	11.0000	11.2000	-9.677%	10	3,132	-99.286%
2026-02-26	11.9000	12.4500	11.9000	12.4000	-4.247%	108	3,137	-99.355%
2026-02-25	13.4000	13.4000	12.9500	12.9500	-13.667%	2	3,222	-99.382%
2026-02-24	14.5500	15.6300	14.5500	15.0000	+23.967%	10	3,222	-99.467%
2026-02-23	10.7000	12.2000	10.7000	12.1000	+14.151%	300	3,215	-99.339%
2026-02-20	11.0300	11.3000	10.6000	10.6000	-8.225%	5	2,960	-99.245%
2026-02-19	11.6000	11.6000	11.0000	11.5500	-0.431%	5	2,963	-99.307%
2026-02-18	11.0000	11.6000	11.0000	11.6000	+4.317%	309	2,964	-99.310%
2026-02-17	11.0000	11.1200	11.0000	11.1200	-4.138%	6	2,956	-99.281%
2026-02-13	12.4500	12.4500	11.5300	11.6000	-15.636%	7	2,951	-99.310%
2026-02-11	15.5600	15.5600	13.7500	13.7500	-2.482%	4	2,951	-99.418%
2026-02-10	14.1100	14.1100	14.0400	14.1000	-1.399%	4	2,949	-99.433%
2026-02-09	14.0100	14.3000	14.0100	14.3000	-2.389%	3	2,948	-99.441%
2026-02-06	15.9000	15.9000	14.6500	14.6500	-14.677%	25	2,947	-99.454%
2026-02-05	15.1000	17.6500	14.7200	17.1700	+19.236%	122	2,924	-99.534%
2026-02-04	13.2500	14.7000	13.2500	14.4000	+11.628%	355	2,966	-99.444%
2026-02-03	11.7700	13.6000	11.7700	12.9000	+12.174%	550	2,501	-99.380%
2026-02-02	11.5000	11.5000	11.5000	11.5000	0.000%	2	2,105	-99.304%
2026-01-30	10.3000	12.1000	10.3000	11.5000	+6.481%	142	2,105	-99.304%
2026-01-29	11.4500	11.4500	10.6300	10.8000	-0.917%	89	2,076	-99.259%
2026-01-28	12.1000	12.1000	10.8000	10.9000	-19.199%	32	2,045	-99.266%
2026-01-27	10.7500	15.0000	7.6000	13.4900	+203.146%	388	2,033	-99.407%
2026-01-26	4.5000	4.6000	4.4500	4.4500	+5.201%	31	1,800	-98.202%
2026-01-23	4.3400	4.3400	4.2300	4.2300	-5.580%	3	1,772	-98.109%
2026-01-22	4.7800	4.7900	4.4800	4.4800	-8.008%	3	1,773	-98.214%
2026-01-21	4.9200	4.9200	4.8700	4.8700	-19.504%	3	1,774	-98.357%
2026-01-16	6.4000	6.5000	6.0500	6.0500	-5.321%	237	1,539	-98.678%
2026-01-15	6.3900	6.3900	6.3900	6.3900	+10.363%	1	1,539	-98.748%
2026-01-14	5.7500	5.9000	5.7500	5.7900	-7.360%	12	1,538	-98.618%
2026-01-13	6.0700	6.2500	6.0300	6.2500	+6.838%	4	1,534	-98.720%
2026-01-12	6.1000	6.1000	5.8500	5.8500	+9.346%	11	1,535	-98.632%
2026-01-09	5.1600	5.3500	5.1600	5.3500	-1.835%	40	1,533	-98.505%
2026-01-08	5.5000	5.5000	5.4500	5.4500	-8.403%	301	1,513	-98.532%
2026-01-07	5.9700	5.9700	5.9500	5.9500	+0.847%	2	1,212	-98.655%
2026-01-05	6.1500	6.1500	5.6000	5.9000	-2.318%	69	1,152	-98.644%
2026-01-02	7.0200	7.0200	6.0400	6.0400	-12.337%	3	1,152	-98.675%
2025-12-30	6.7100	7.0900	6.7100	6.8900	-17.485%	105	1,152	-98.839%
2025-12-23	8.3500	8.3500	8.3500	8.3500	-4.023%	15	1,249	-99.042%
2025-12-18	8.3700	8.7000	8.2500	8.7000	+12.987%	5	1,249	-99.080%
2025-12-16	7.5200	7.7000	7.5200	7.7000	+5.479%	12	1,247	-98.961%
2025-12-12	7.3000	7.3000	7.3000	7.3000	-17.045%	1	1,238	-98.904%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-1.566%	1	1,238	-99.091%
2025-12-05	8.9400	8.9400	8.9400	8.9400	+13.885%	82	1,237	-99.105%
2025-12-03	7.7500	7.8500	7.7500	7.8500	-14.674%	5	1,241	-98.981%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-6.409%	1	1,242	-99.130%
2025-11-25	10.3500	10.3500	9.8300	9.8300	-4.563%	2	1,243	-99.186%
2025-11-24	10.6000	10.6000	10.3000	10.3000	-18.898%	40	1,243	-99.223%
2025-11-18	12.5000	12.7500	12.5000	12.7000	+13.901%	11	1,219	-99.370%
2025-11-14	11.1500	11.1500	11.1500	11.1500	+20.541%	8	1,223	-99.283%
2025-11-13	9.4000	9.4000	9.0500	9.2500	+2.210%	70	1,215	-99.135%
2025-11-12	9.0500	9.2000	9.0500	9.0500	-20.264%	51	1,201	-99.116%
2025-11-11	11.3500	11.3500	11.3500	11.3500	0.000%	1	1,236	-99.295%
2025-11-10	11.4500	11.4500	11.3500	11.3500	-4.862%	506	1,236	-99.295%
2025-11-07	11.7500	11.9300	11.7500	11.9300	+8.455%	7	843	-99.329%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+10.000%	10	843	-99.273%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+19.048%	31	843	-99.200%
2025-10-30	8.3500	8.4000	8.3500	8.4000	+21.739%	13	843	-99.048%
2025-10-29	6.9000	6.9000	6.9000	6.9000	-4.828%	1	843	-98.841%
2025-10-27	7.2500	7.2500	7.2500	7.2500	+6.618%	1	842	-98.897%
2025-10-24	7.5500	7.5800	6.8000	6.8000	-15.000%	4	842	-98.824%
2025-10-22	8.0000	8.0000	8.0000	8.0000	+7.817%	1	840	-99.000%
2025-10-21	7.4200	7.4200	7.4200	7.4200	-21.481%	1	839	-98.922%
2025-10-16	9.4500	9.4500	9.4500	9.4500	+21.154%	1	839	-99.153%
2025-10-15	7.9500	7.9500	7.8000	7.8000	-4.294%	2	839	-98.974%
2025-10-13	8.1500	8.1500	8.1500	8.1500	+25.966%	1	838	-99.018%
2025-10-09	6.1500	6.4700	6.1500	6.4700	+2.373%	6	837	-98.764%
2025-10-08	6.9500	6.9500	6.3000	6.3200	-16.291%	11	837	-98.734%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+5.153%	1	842	-98.940%
2025-10-03	6.8500	7.3200	6.8500	7.1800	-9.343%	5	843	-98.886%
2025-10-02	8.2500	8.2500	7.9200	7.9200	-12.486%	25	842	-98.990%
2025-09-29	9.2500	9.2500	9.0500	9.0500	+1.800%	2	842	-99.116%
2025-09-26	8.8900	8.8900	8.8900	8.8900	-1.222%	1	841	-99.100%
2025-09-23	8.8200	9.0000	8.3000	9.0000	-4.560%	9	840	-99.111%
2025-09-22	9.7500	9.7500	9.4300	9.4300	+2.500%	11	846	-99.152%
2025-09-19	9.1000	9.2000	9.1000	9.2000	+8.108%	3	846	-99.130%
2025-09-17	8.3500	8.5100	8.3500	8.5100	-0.351%	5	846	-99.060%
2025-09-16	8.5300	8.5400	8.5300	8.5400	+7.692%	2	846	-99.063%
2025-09-15	8.1500	8.1500	7.9000	7.9300	+6.443%	12	845	-98.991%
2025-09-12	7.7100	7.7500	7.4500	7.4500	-1.325%	15	844	-98.926%
2025-09-11	8.2500	8.2500	7.5000	7.5500	-16.111%	30	848	-98.940%
2025-09-10	7.8500	9.0000	7.8500	9.0000	+9.890%	6	848	-99.111%
2025-09-09	9.5200	9.5200	7.6200	8.1900	-32.314%	74	843	-99.023%
2025-09-08	12.1000	12.1000	12.1000	12.1000	-4.499%	1	829	-99.339%
2025-09-05	12.5500	13.2500	12.5500	12.6700	-4.737%	22	828	-99.369%
2025-09-04	14.1600	14.1600	13.3000	13.3000	-10.858%	3	820	-99.398%
2025-09-03	15.0000	15.0000	14.9200	14.9200	+6.571%	2	820	-99.464%
2025-09-02	14.0500	14.0500	14.0000	14.0000	0.000%	9	819	-99.429%
2025-08-29	15.9400	15.9500	14.0000	14.0000	-13.846%	16	798	-99.429%
2025-08-27	16.0500	16.2500	16.0500	16.2500	-4.073%	11	798	-99.508%
2025-08-26	15.9500	18.0000	14.7500	16.9400	+2.048%	9	789	-99.528%
2025-08-25	15.9000	16.6000	15.9000	16.6000	+4.732%	55	790	-99.518%
2025-08-22	15.8000	16.4500	15.7000	15.8500	-4.518%	21	836	-99.495%
2025-08-21	16.4000	16.7000	16.4000	16.6000	-5.521%	25	826	-99.518%
2025-08-20	18.0500	18.0700	17.5500	17.5700	+5.971%	436	804	-99.545%
2025-08-19	16.3800	17.0500	15.9000	16.5800	+5.136%	42	447	-99.517%
2025-08-18	15.0000	15.7700	14.6000	15.7700	-3.724%	46	423	-99.493%
2025-08-15	24.1000	24.1000	15.8500	16.3800	-40.197%	112	414	-99.512%
2025-08-14	27.5500	28.4500	27.3900	27.3900	-4.130%	14	424	-99.708%
2025-08-13	27.3100	28.5800	27.3100	28.5700	-6.481%	4	423	-99.720%
2025-08-12	30.2300	30.5500	30.0000	30.5500	-7.843%	10	421	-99.738%
2025-08-11	31.2200	33.1500	31.2200	33.1500	-2.356%	3	428	-99.759%
2025-08-08	34.1500	34.2000	33.9500	33.9500	-9.030%	12	426	-99.764%
2025-08-07	35.6800	38.7900	35.6800	37.3200	+2.359%	5	436	-99.786%
2025-08-06	35.3100	36.4600	35.3100	36.4600	+7.710%	9	432	-99.781%
2025-08-05	35.1800	37.2000	33.8400	33.8500	-10.450%	28	423	-99.764%
2025-08-04	37.8800	37.9500	37.6500	37.8000	-1.818%	102	404	-99.788%
2025-08-01	34.3300	38.8100	34.3300	38.5000	+28.806%	121	316	-99.792%
2025-07-31	26.3600	30.9700	26.3600	29.8900	+14.653%	57	248	-99.732%
2025-07-30	26.3900	29.0400	25.9000	26.0700	-2.724%	11	239	-99.693%
2025-07-29	29.8200	29.8200	24.1000	26.8000	+5.098%	23	237	-99.701%
2025-07-28	25.1500	25.6500	24.0000	25.5000	-4.709%	12	218	-99.686%
2025-07-24	24.9000	26.7600	24.9000	26.7600	+10.807%	4	214	-99.701%
2025-07-23	24.0800	24.3000	24.0800	24.1500	-3.593%	18	215	-99.669%
2025-07-22	25.0000	25.4000	25.0000	25.0500	-1.572%	5	198	-99.681%
2025-07-21	22.6000	25.4500	22.6000	25.4500	-3.962%	3	193	-99.686%
2025-07-18	26.5000	26.5000	26.5000	26.5000	+7.505%	5	191	-99.698%
2025-07-17	23.1600	24.6500	23.1600	24.6500	+6.022%	17	187	-99.675%
2025-07-16	24.0000	24.0000	23.2500	23.2500	+0.216%	7	177	-99.656%
2025-07-15	23.3500	24.0500	22.2500	23.2000	+6.178%	109	171	-99.655%
2025-07-11	22.1300	22.1300	21.8500	21.8500	+2.824%	2	76	-99.634%
2025-07-09	21.9000	22.2000	21.2500	21.2500	+1.918%	3	74	-99.624%
2025-07-08	20.7000	20.8500	20.6000	20.8500	-6.670%	4	74	-99.616%
2025-07-03	22.3400	22.3400	22.3400	22.3400	+6.890%	1	73	-99.642%
2025-07-02	20.5600	21.0000	20.5500	20.9000	+23.596%	15	73	-99.617%
2025-07-01	19.2500	19.4800	16.9100	16.9100	-24.778%	7	74	-99.527%
2025-06-27	22.0000	22.4800	22.0000	22.4800	-4.746%	7	70	-99.644%
2025-06-26	24.7500	24.7500	23.6000	23.6000	-0.632%	4	67	-99.661%
2025-06-25	23.7500	23.7500	23.7500	23.7500	-0.419%	1	64	-99.663%
2025-06-23	24.8000	24.9500	23.8500	23.8500	+4.605%	17	63	-99.665%
2025-06-18	22.8000	22.8000	22.8000	22.8000	+0.132%	2	44	-99.649%
2025-06-17	22.7700	22.7700	22.7700	22.7700	-6.103%	1	44	-99.649%
2025-06-16	24.2500	24.2500	24.2500	24.2500	-6.731%	5	43	-99.670%
2025-06-10	26.0000	26.0000	26.0000	26.0000	+0.309%	10	42	-99.692%
2025-06-06	25.1100	25.9200	25.1100	25.9200	-8.732%	20	42	-99.691%
2025-06-05	27.4000	28.7200	27.3500	28.4000	-0.351%	12	32	-99.718%
2025-05-28	28.8000	28.8000	28.5000	28.5000	-11.628%	13	21	-99.719%
2025-05-23	29.7500	32.2500	29.7500	32.2500	0.000%	22	11	-99.752%