Dark

UNH20260918P260
UNH Sep 18 2026 260.00 Put (UNH260918P00260000)
option OPRA

EOD

Aug 5, 2026

0.1200-20.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.1500	0.0700	0.1200	-20.000%	7	1,547	0.000%
2026-08-04	0.0800	0.1600	0.0800	0.1500	0.000%	6	1,554	-20.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,560	-20.000%
2026-07-31	0.0900	0.1200	0.0900	0.1200	-40.000%	6	1,561	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,566	-40.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,567	-33.333%
2026-07-24	0.1500	0.1800	0.1500	0.1800	-25.000%	2	1,566	-33.333%
2026-07-23	0.2400	0.2400	0.2400	0.2400	+84.615%	2	1,564	-50.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-13.333%	3	1,562	-7.692%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,564	-20.000%
2026-07-20	0.2000	0.2200	0.1500	0.1500	-25.000%	3	1,564	-20.000%
2026-07-17	0.2600	0.2600	0.2000	0.2000	+11.111%	2	1,564	-40.000%
2026-07-16	0.1700	0.3100	0.1700	0.1800	-60.000%	5	1,566	-33.333%
2026-07-15	0.3800	0.4500	0.3300	0.4500	+2.273%	3	1,565	-73.333%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+25.714%	1	1,568	-72.727%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,567	-65.714%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-23.810%	4	1,567	-62.500%
2026-07-01	0.5400	0.5400	0.3400	0.4200	-35.385%	30	1,571	-71.429%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-18.750%	18	1,594	-81.538%
2026-06-24	0.9300	0.9300	0.8000	0.8000	-5.882%	3	1,612	-85.000%
2026-06-22	0.8100	0.8600	0.8100	0.8500	-1.163%	4	1,613	-85.882%
2026-06-15	0.7600	0.8600	0.7000	0.8600	-11.340%	5	1,619	-86.047%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-3.000%	2	1,619	-87.629%
2026-06-11	1.0800	1.0800	1.0000	1.0000	-3.846%	53	1,619	-88.000%
2026-06-10	0.9400	1.0600	0.9300	1.0400	+4.000%	44	1,644	-88.462%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-20.635%	1	1,649	-88.000%
2026-06-08	1.2000	1.2700	1.2000	1.2600	-7.353%	20	1,649	-90.476%
2026-06-05	1.3000	1.3600	1.3000	1.3600	+7.087%	2	1,633	-91.176%
2026-06-04	1.2900	1.3200	1.2700	1.2700	-18.590%	26	1,633	-90.551%
2026-06-03	1.6000	1.6000	1.4800	1.5600	-5.455%	9	1,655	-92.308%
2026-06-02	1.6500	1.6500	1.6500	1.6500	-3.509%	15	1,652	-92.727%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+6.211%	2	1,652	-92.982%
2026-05-29	1.6300	1.6300	1.6100	1.6100	-2.424%	4	1,654	-92.547%
2026-05-28	1.5400	1.6500	1.4800	1.6500	+0.610%	6	1,657	-92.727%
2026-05-27	1.6900	1.7500	1.6400	1.6400	-14.583%	7	1,654	-92.683%
2026-05-26	1.7500	1.9200	1.7200	1.9200	+17.073%	35	1,653	-93.750%
2026-05-22	1.6400	1.6400	1.6400	1.6400	-3.529%	1	1,627	-92.683%
2026-05-21	1.7900	1.7900	1.6800	1.7000	-7.104%	5	1,628	-92.941%
2026-05-20	1.9000	1.9100	1.7000	1.8300	+4.571%	587	1,628	-93.443%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+6.707%	2	1,910	-93.143%
2026-05-18	1.6200	1.7600	1.6200	1.6400	-13.228%	4	1,910	-92.683%
2026-05-13	1.8400	1.8900	1.7000	1.8900	+3.279%	155	1,910	-93.651%
2026-05-12	1.9500	1.9500	1.8300	1.8300	-13.270%	13	1,910	-93.443%
2026-05-11	1.8700	2.1300	1.8700	2.1100	-0.472%	102	1,910	-94.313%
2026-05-08	2.0100	2.1200	1.9600	2.1200	-11.667%	103	1,991	-94.340%
2026-05-06	2.3500	2.4000	2.3400	2.4000	-0.826%	98	2,026	-95.000%
2026-05-05	2.3700	2.4200	2.3700	2.4200	+0.833%	12	2,025	-95.041%
2026-05-04	2.4000	2.4500	2.3500	2.4000	-4.000%	23	2,014	-95.000%
2026-05-01	2.4600	2.5000	2.4600	2.5000	-4.943%	13	2,012	-95.200%
2026-04-30	2.6000	2.6300	2.4800	2.6300	+5.200%	4	2,012	-95.437%
2026-04-29	2.6000	2.6000	2.5000	2.5000	-7.407%	9	2,012	-95.200%
2026-04-28	3.5500	3.5500	2.7000	2.7000	-27.027%	19	2,011	-95.556%
2026-04-27	3.4000	3.7000	3.3400	3.7000	+12.121%	4	2,011	-96.757%
2026-04-24	3.3000	3.3000	3.2500	3.3000	-7.042%	5	2,011	-96.364%
2026-04-23	3.4000	3.5500	3.2000	3.5500	+2.011%	8	2,011	-96.620%
2026-04-22	3.1600	3.4800	2.9300	3.4800	-3.333%	95	2,011	-96.552%
2026-04-21	5.5000	5.5000	2.8000	3.6000	-45.701%	61	2,018	-96.667%
2026-04-20	7.1500	7.1500	6.5300	6.6300	-2.500%	221	2,018	-98.190%
2026-04-17	7.4000	7.4000	6.7600	6.8000	-18.563%	35	1,990	-98.235%
2026-04-16	8.6700	8.8000	8.3500	8.3500	-6.704%	135	1,981	-98.563%
2026-04-15	9.3600	9.3600	8.9500	8.9500	-1.648%	14	1,877	-98.659%
2026-04-14	9.8000	9.8000	8.4000	9.1000	-3.704%	42	1,877	-98.681%
2026-04-13	10.4000	10.4000	9.4500	9.4500	-12.903%	28	1,877	-98.730%
2026-04-10	9.7500	11.1500	9.7500	10.8500	+1.402%	51	1,871	-98.894%
2026-04-09	10.4400	10.7800	10.4400	10.7000	-2.461%	198	1,868	-98.879%
2026-04-08	11.9300	11.9300	10.5000	10.9700	-5.837%	99	1,762	-98.906%
2026-04-07	11.9100	12.1500	10.6500	11.6500	-39.005%	103	1,701	-98.970%
2026-04-06	18.9700	19.1000	18.6500	19.1000	-10.118%	27	1,687	-99.372%
2026-04-02	20.9900	21.2500	20.9900	21.2500	-2.254%	21	1,687	-99.435%
2026-04-01	23.0500	23.3000	21.5000	21.7400	-9.417%	22	1,687	-99.448%
2026-03-31	27.0000	27.0000	23.8500	24.0000	-14.439%	15	1,684	-99.500%
2026-03-30	28.8600	29.2500	27.5000	28.0500	-6.030%	10	1,676	-99.572%
2026-03-27	25.1600	30.8800	24.8300	29.8500	+20.850%	54	1,672	-99.598%
2026-03-26	23.0600	24.9000	22.2000	24.7000	+4.661%	222	1,659	-99.514%
2026-03-25	23.1500	24.8900	23.0500	23.6000	+2.609%	39	1,612	-99.492%
2026-03-24	24.0000	24.0000	22.9000	23.0000	-4.167%	11	1,608	-99.478%
2026-03-23	21.3500	24.2000	21.2500	24.0000	+21.519%	22	1,607	-99.500%
2026-03-20	19.5500	19.8000	19.5500	19.7500	+1.804%	3	1,610	-99.392%
2026-03-19	18.9000	20.2000	18.9000	19.4000	+8.989%	139	1,608	-99.381%
2026-03-18	18.0000	18.0000	17.8000	17.8000	+1.714%	7	1,505	-99.326%
2026-03-17	17.5000	17.7000	16.9500	17.5000	-13.793%	51	1,498	-99.314%
2026-03-13	20.4000	20.4000	20.1000	20.3000	-6.019%	22	1,482	-99.409%
2026-03-12	20.9000	21.7500	20.9000	21.6000	+9.091%	88	1,468	-99.444%
2026-03-11	19.8000	19.8000	19.8000	19.8000	+5.040%	4	1,466	-99.394%
2026-03-10	18.8500	18.8500	18.8500	18.8500	+1.344%	1	1,466	-99.363%
2026-03-09	20.0000	20.5500	18.6000	18.6000	-6.155%	21	1,476	-99.355%
2026-03-06	19.3000	20.0000	19.3000	19.8200	+8.306%	68	1,467	-99.395%
2026-03-05	18.3000	18.3000	18.3000	18.3000	+4.214%	31	1,435	-99.344%
2026-03-04	18.5400	18.5400	16.8100	17.5600	-8.542%	69	1,436	-99.317%
2026-03-03	18.9500	19.2000	18.9500	19.2000	+16.717%	6	1,438	-99.375%
2026-03-02	16.4500	16.4500	16.4500	16.4500	-5.187%	2	1,432	-99.271%
2026-02-27	19.1000	19.1000	17.0500	17.3500	-11.026%	26	1,430	-99.308%
2026-02-25	21.4000	21.4000	19.5000	19.5000	-12.752%	3	1,406	-99.385%
2026-02-24	20.5000	23.2000	20.5000	22.3500	+28.448%	15	1,406	-99.463%
2026-02-23	17.1100	17.4000	16.6200	17.4000	+4.192%	7	1,397	-99.310%
2026-02-20	17.7500	17.8000	16.7000	16.7000	-5.915%	31	1,395	-99.281%
2026-02-19	17.7500	17.7500	17.7500	17.7500	-1.662%	1	1,368	-99.324%
2026-02-18	17.7500	18.0500	17.7500	18.0500	+3.855%	11	1,367	-99.335%
2026-02-17	17.3800	17.3800	17.3800	17.3800	-3.444%	1	1,356	-99.310%
2026-02-13	17.8900	19.5100	17.8900	18.0000	-8.953%	239	1,216	-99.333%
2026-02-12	19.7700	19.7700	19.7700	19.7700	-10.543%	1	1,216	-99.393%
2026-02-10	21.6500	22.1000	21.6500	22.1000	+6.250%	2	1,216	-99.457%
2026-02-09	21.8500	21.8500	20.8000	20.8000	-10.345%	7	1,214	-99.423%
2026-02-06	24.2100	24.2100	22.0500	23.2000	-9.903%	8	1,207	-99.483%
2026-02-05	24.2500	25.9500	24.2500	25.7500	+16.780%	73	1,209	-99.534%
2026-02-04	21.0500	22.3500	20.8500	22.0500	+11.364%	523	1,158	-99.456%
2026-02-03	21.0000	21.0000	19.8000	19.8000	+7.609%	22	816	-99.394%
2026-02-02	18.5400	18.6000	16.7500	18.4000	+1.377%	15	803	-99.348%
2026-01-30	18.9000	18.9000	18.1000	18.1500	+8.618%	32	798	-99.339%
2026-01-29	17.0000	17.0000	16.7100	16.7100	-4.514%	105	790	-99.282%
2026-01-28	18.6500	18.6500	16.0000	17.5000	-16.667%	32	685	-99.314%
2026-01-27	15.0000	22.1000	15.0000	21.0000	+187.671%	81	690	-99.429%
2026-01-26	7.2000	7.3000	7.2000	7.3000	+3.989%	8	663	-98.356%
2026-01-23	7.0200	7.0200	7.0200	7.0200	-4.229%	1	664	-98.291%
2026-01-22	7.0000	7.9500	7.0000	7.3300	-8.944%	5	665	-98.363%
2026-01-21	8.2000	8.4100	8.0500	8.0500	-18.687%	7	663	-98.509%
2026-01-20	10.0000	10.0000	9.8000	9.9000	-1.000%	11	659	-98.788%
2026-01-16	10.1800	10.1800	9.7500	10.0000	+6.383%	6	655	-98.800%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+6.215%	16	655	-98.723%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-12.636%	1	667	-98.644%
2026-01-13	9.6900	10.1300	9.6600	10.1300	+5.852%	4	666	-98.815%
2026-01-12	9.5000	9.5700	9.4000	9.5700	+11.930%	3	665	-98.746%
2026-01-09	8.5500	8.5500	8.5500	8.5500	+3.636%	2	665	-98.596%
2026-01-08	8.5500	8.5500	8.2500	8.2500	-10.618%	3	667	-98.545%
2026-01-07	9.2300	9.2300	9.2300	9.2300	+14.091%	1	669	-98.700%
2026-01-06	8.0900	8.0900	8.0900	8.0900	-7.543%	1	670	-98.517%
2026-01-05	9.4800	9.4800	8.7500	8.7500	-9.326%	30	692	-98.629%
2026-01-02	10.5500	10.5500	9.5500	9.6500	-11.060%	23	692	-98.756%
2025-12-31	10.8500	10.8500	10.8500	10.8500	+3.333%	2	685	-98.894%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-8.297%	2	685	-98.857%
2025-12-29	11.5700	11.5700	11.4000	11.4500	-8.400%	3	685	-98.952%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+6.838%	1	685	-99.040%
2025-12-19	11.7000	11.7000	11.7000	11.7000	+8.333%	1	685	-98.974%
2025-12-15	10.8000	10.8000	10.7000	10.8000	-2.703%	17	684	-98.889%
2025-12-12	11.1000	11.1000	10.6000	11.1000	-6.091%	143	694	-98.919%
2025-12-11	12.8900	12.8900	11.8200	11.8200	-12.119%	10	806	-98.985%
2025-12-10	13.5000	13.5000	13.4500	13.4500	-1.465%	12	809	-99.108%
2025-12-08	13.6500	13.6600	13.6500	13.6500	+10.081%	129	797	-99.121%
2025-12-05	12.7100	13.6500	12.4000	12.4000	-5.703%	52	673	-99.032%
2025-12-04	12.4000	13.1500	12.4000	13.1500	-15.974%	4	674	-99.087%
2025-11-24	15.6500	15.6500	15.6500	15.6500	-6.287%	1	671	-99.233%
2025-11-21	16.7000	16.7000	16.7000	16.7000	-18.337%	1	671	-99.281%
2025-11-19	18.9500	20.4500	18.9500	20.4500	+4.872%	3	670	-99.413%
2025-11-18	18.3800	19.5000	18.3800	19.5000	+21.875%	7	667	-99.385%
2025-11-17	14.9200	16.3000	14.9200	16.0000	-4.762%	310	641	-99.250%
2025-11-14	16.4500	16.8000	16.4500	16.8000	+16.667%	89	395	-99.286%
2025-11-13	14.4000	14.4000	14.4000	14.4000	-8.046%	1	367	-99.167%
2025-11-11	15.6600	15.6600	15.6600	15.6600	-3.631%	1	367	-99.234%
2025-11-10	16.5000	16.5000	16.2500	16.2500	-6.983%	9	368	-99.262%
2025-11-07	18.3500	18.3500	17.4700	17.4700	+12.347%	29	360	-99.313%
2025-11-06	15.4500	15.5500	15.4500	15.5500	+17.803%	15	387	-99.228%
2025-11-04	13.2000	13.2000	13.2000	13.2000	0.000%	1	377	-99.091%
2025-10-31	13.4100	13.4100	13.2000	13.2000	+8.020%	4	377	-99.091%
2025-10-30	12.2200	12.2200	12.2200	12.2200	+25.850%	1	380	-99.018%
2025-10-28	9.7100	9.7100	9.7100	9.7100	+0.103%	1	381	-98.764%
2025-10-27	10.6500	10.6500	9.7000	9.7000	-9.346%	27	380	-98.763%
2025-10-21	12.0000	12.0000	10.7000	10.7000	-14.400%	7	380	-98.879%
2025-10-17	12.5000	12.5000	12.5000	12.5000	+7.296%	1	386	-99.040%
2025-10-15	11.7900	11.7900	11.5500	11.6500	+4.018%	3	386	-98.970%
2025-10-10	11.0000	11.2000	11.0000	11.2000	+12.563%	2	383	-98.929%
2025-10-09	9.9000	9.9500	9.9000	9.9500	+9.341%	2	383	-98.794%
2025-10-08	9.9000	9.9000	9.1000	9.1000	-14.151%	5	384	-98.681%
2025-10-07	10.6000	10.6000	10.6000	10.6000	+1.923%	1	381	-98.868%
2025-10-03	10.6200	10.6200	9.5000	10.4000	-15.447%	10	381	-98.846%
2025-10-02	12.3000	12.3000	12.3000	12.3000	+0.408%	1	385	-99.024%
2025-10-01	12.2500	12.2500	12.2500	12.2500	-8.582%	1	386	-99.020%
2025-09-30	13.4000	13.4000	13.4000	13.4000	+6.349%	1	386	-99.104%
2025-09-29	12.6000	12.6000	12.6000	12.6000	-2.401%	25	387	-99.048%
2025-09-26	12.9100	12.9100	12.9100	12.9100	+5.388%	1	369	-99.070%
2025-09-23	12.2500	12.2500	12.2500	12.2500	-10.125%	1	368	-99.020%
2025-09-22	14.4500	14.4500	13.6300	13.6300	-0.873%	2	368	-99.120%
2025-09-19	13.5400	13.7500	13.5000	13.7500	+2.155%	5	368	-99.127%
2025-09-18	12.2300	13.4600	12.2300	13.4600	+6.235%	3	369	-99.108%
2025-09-17	12.6700	12.6700	12.6700	12.6700	-2.538%	1	368	-99.053%
2025-09-16	12.0200	13.5600	12.0200	13.0000	+10.169%	24	368	-99.077%
2025-09-15	12.0700	12.0700	11.7300	11.8000	+3.147%	7	350	-98.983%
2025-09-12	11.0500	11.4400	10.5000	11.4400	+1.239%	64	351	-98.951%
2025-09-11	11.9000	11.9000	9.5500	11.3000	-9.237%	57	355	-98.938%
2025-09-10	12.8400	12.9500	12.0000	12.4500	+10.470%	18	347	-99.036%
2025-09-09	14.2200	15.4700	11.2700	11.2700	-33.784%	63	332	-98.935%
2025-09-08	17.0200	17.0200	17.0200	17.0200	-6.740%	1	310	-99.295%
2025-09-05	18.2500	18.2500	18.2500	18.2500	-14.720%	1	311	-99.342%
2025-09-03	21.4000	21.4000	21.4000	21.4000	+6.733%	1	311	-99.439%
2025-09-02	20.0500	20.0500	20.0500	20.0500	-4.751%	1	310	-99.401%
2025-08-29	21.0600	21.0600	21.0500	21.0500	-5.393%	5	304	-99.430%
2025-08-28	22.5200	22.5200	22.2500	22.2500	-0.891%	2	304	-99.461%
2025-08-27	22.4500	22.4500	22.4500	22.4500	-4.060%	1	304	-99.465%
2025-08-26	21.7000	23.5000	21.3500	23.4000	+6.122%	13	303	-99.487%
2025-08-25	22.0500	22.2500	22.0500	22.0500	-0.451%	38	293	-99.456%
2025-08-22	22.0000	22.4000	21.3500	22.1500	-3.696%	37	272	-99.458%
2025-08-21	22.8500	23.0000	22.5500	23.0000	-5.350%	24	242	-99.478%
2025-08-20	24.5000	24.6700	24.3000	24.3000	+2.316%	7	239	-99.506%
2025-08-19	24.0000	24.0000	22.3000	23.7500	+5.556%	7	235	-99.495%
2025-08-18	20.0000	22.5000	20.0000	22.5000	0.000%	42	232	-99.467%
2025-08-15	26.8600	28.0900	22.5000	22.5000	-39.057%	26	203	-99.467%
2025-08-13	37.4200	37.4200	36.5800	36.9200	-9.399%	38	205	-99.675%
2025-08-12	40.5800	40.7500	39.0500	40.7500	-5.343%	6	209	-99.706%
2025-08-11	41.6600	43.2500	41.0500	43.0500	-6.576%	17	204	-99.721%
2025-08-08	46.0800	46.0800	46.0800	46.0800	-7.618%	2	189	-99.740%
2025-08-07	47.6900	49.8800	47.6900	49.8800	+9.242%	2	190	-99.759%
2025-08-06	45.6600	45.6600	45.6600	45.6600	-0.739%	3	189	-99.737%
2025-08-05	47.2500	48.5000	44.6100	46.0000	-5.738%	16	192	-99.739%
2025-08-04	48.5000	48.8000	48.2700	48.8000	-4.314%	33	180	-99.754%
2025-08-01	42.1200	51.0000	42.1200	51.0000	+26.082%	18	149	-99.765%
2025-07-31	41.2900	41.2900	40.4500	40.4500	+15.242%	13	132	-99.703%
2025-07-30	37.7700	38.2800	35.0000	35.1000	-4.878%	45	119	-99.658%
2025-07-29	38.3000	38.3000	34.2500	36.9000	+8.370%	47	76	-99.675%
2025-07-28	34.0500	34.0500	34.0500	34.0500	-0.873%	1	52	-99.648%
2025-07-24	33.9000	34.3500	33.9000	34.3500	+2.691%	2	51	-99.651%
2025-07-23	33.4500	33.4500	33.4500	33.4500	-0.060%	1	50	-99.641%
2025-07-21	33.1500	33.4700	33.1500	33.4700	-2.590%	3	51	-99.641%
2025-07-18	32.9000	34.3600	32.9000	34.3600	+16.003%	11	49	-99.651%
2025-07-16	29.3600	30.4000	29.3600	29.6200	+2.847%	3	38	-99.595%
2025-07-14	28.2500	28.9000	28.2500	28.8000	-0.449%	4	35	-99.583%
2025-07-11	28.9300	28.9300	28.9300	28.9300	+1.013%	1	36	-99.585%
2025-07-10	27.7500	28.6400	27.7500	28.6400	-0.383%	3	35	-99.581%
2025-07-09	28.6000	28.9000	28.4000	28.7500	+5.893%	4	33	-99.583%
2025-07-08	26.9500	27.1500	26.9500	27.1500	-6.379%	2	31	-99.558%
2025-07-07	28.7000	29.1000	28.7000	29.0000	+2.655%	4	30	-99.586%
2025-07-02	27.0000	28.2500	26.6000	28.2500	+18.697%	6	28	-99.575%
2025-07-01	23.7000	23.8000	23.7000	23.8000	-17.647%	2	26	-99.496%
2025-06-27	28.4000	28.9000	28.0000	28.9000	-3.987%	14	25	-99.585%
2025-06-26	29.7500	30.1000	29.7500	30.1000	+2.906%	2	13	-99.601%
2025-06-18	29.2500	29.2500	29.2500	29.2500	-5.767%	2	10	-99.590%
2025-06-11	31.0400	31.0400	31.0400	31.0400	-5.797%	2	10	-99.613%
2025-06-09	33.1000	33.2000	32.9500	32.9500	-4.493%	12	8	-99.636%
2025-06-04	34.5000	34.5000	34.5000	34.5000	-10.320%	1	1	-99.652%
2025-05-28	38.4700	38.4700	38.4700	38.4700	0.000%	1	1	-99.688%