Dark

UNH20260918P310
UNH Sep 18 2026 310.00 Put (UNH260918P00310000)
option OPRA

EOD

Aug 5, 2026

0.3800-7.317%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3700	0.3800	0.3700	0.3800	-7.317%	3	2,458	0.000%
2026-08-04	0.4100	0.4100	0.4100	0.4100	+2.500%	1	2,460	-7.317%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-48.052%	80	2,460	-5.000%
2026-07-30	0.7700	0.7700	0.7700	0.7700	+42.593%	14	2,540	-50.649%
2026-07-29	0.5400	0.5400	0.5300	0.5400	+1.887%	4	2,540	-29.630%
2026-07-28	0.5900	0.5900	0.5300	0.5300	-23.188%	2	2,544	-28.302%
2026-07-27	0.6400	0.6900	0.6400	0.6900	-1.429%	62	2,545	-44.928%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+55.556%	91	2,606	-45.714%
2026-07-22	0.5600	0.5600	0.4500	0.4500	-13.462%	2	2,616	-15.556%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-11.864%	1	2,617	-26.923%
2026-07-20	0.6200	0.7100	0.5900	0.5900	+5.357%	8	2,617	-35.593%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-15.152%	4	2,615	-32.143%
2026-07-16	0.3400	0.6600	0.3400	0.6600	-47.200%	12	2,615	-42.424%
2026-07-15	1.3100	1.3100	1.1200	1.2500	+15.741%	60	2,614	-69.600%
2026-07-14	1.0800	1.2600	1.0800	1.0800	-17.557%	16	2,654	-64.815%
2026-07-13	1.4000	1.4000	1.0700	1.3100	+0.769%	96	2,656	-70.992%
2026-07-10	1.2000	1.3200	1.1700	1.3000	+4.839%	11	2,656	-70.769%
2026-07-09	1.2200	1.3200	1.2200	1.2400	-14.483%	133	2,651	-69.355%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+16.000%	4	2,746	-73.793%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-13.194%	113	2,746	-69.600%
2026-07-06	1.3700	1.4400	1.3700	1.4400	+7.463%	3	2,633	-73.611%
2026-07-02	1.2600	1.3400	1.2600	1.3400	-4.965%	2	2,636	-71.642%
2026-07-01	1.5400	1.5400	1.3100	1.4100	-20.787%	24	2,636	-73.050%
2026-06-30	1.7900	1.8300	1.7000	1.7800	+7.229%	14	2,637	-78.652%
2026-06-29	1.6600	1.6600	1.6600	1.6600	-4.046%	1	2,637	-77.108%
2026-06-26	1.7500	1.7500	1.7300	1.7300	-22.072%	3	2,637	-78.035%
2026-06-25	2.3600	2.3600	2.1800	2.2200	-6.723%	10	2,637	-82.883%
2026-06-24	2.2800	2.5200	2.2800	2.3800	-2.857%	5	2,642	-84.034%
2026-06-22	2.5200	2.5200	2.3100	2.4500	-13.428%	9	2,642	-84.490%
2026-06-18	2.7600	2.8300	2.6500	2.8300	+26.906%	7	2,627	-86.572%
2026-06-15	2.4100	2.4100	2.0500	2.2300	-20.922%	5	2,627	-82.960%
2026-06-12	2.9200	2.9200	2.8200	2.8200	-7.541%	11	2,627	-86.525%
2026-06-11	3.2500	3.2500	3.0000	3.0500	+2.007%	72	2,627	-87.541%
2026-06-09	3.3700	3.3700	2.9900	2.9900	-18.082%	7	2,577	-87.291%
2026-06-08	4.3600	4.3600	3.6000	3.6500	-10.976%	58	2,584	-89.589%
2026-06-05	3.9000	4.1000	3.9000	4.1000	+2.500%	9	2,585	-90.732%
2026-06-04	4.5000	4.5000	4.0000	4.0000	-42.197%	17	2,589	-90.500%
2026-06-03	6.3200	6.9200	6.3200	6.9200	+18.291%	2	2,593	-94.509%
2026-06-02	5.8800	6.0000	5.6000	5.8500	+1.739%	74	2,595	-93.504%
2026-06-01	5.4100	5.7500	5.4100	5.7500	+4.545%	6	2,535	-93.391%
2026-05-29	5.6000	5.6000	5.5000	5.5000	+2.804%	15	2,530	-93.091%
2026-05-28	4.9100	5.3500	4.9100	5.3500	+1.905%	3	2,521	-92.897%
2026-05-27	5.4800	5.4800	5.2500	5.2500	-10.256%	1,170	2,520	-92.762%
2026-05-26	5.5000	5.9000	5.5000	5.8500	+20.619%	30	1,549	-93.504%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-11.335%	1	1,567	-92.165%
2026-05-21	5.8600	5.8600	5.3000	5.4700	-6.336%	25	1,567	-93.053%
2026-05-20	5.5000	5.8400	5.5000	5.8400	+18.699%	13	1,567	-93.493%
2026-05-19	5.1000	5.1000	4.7000	4.9200	-4.280%	5	1,558	-92.276%
2026-05-18	5.5500	5.5500	5.1400	5.1400	-0.580%	14	1,558	-92.607%
2026-05-15	5.1000	5.2000	5.1000	5.1700	+0.388%	8	1,558	-92.650%
2026-05-14	5.0000	5.1500	5.0000	5.1500	+6.186%	9	1,549	-92.621%
2026-05-13	5.2900	5.2900	4.7500	4.8500	-9.851%	129	1,552	-92.165%
2026-05-12	5.9300	6.1900	5.3000	5.3800	-11.074%	10	1,552	-92.937%
2026-05-11	5.4900	6.2500	5.4900	6.0500	-2.104%	27	1,552	-93.719%
2026-05-08	6.2500	6.5100	6.1600	6.1800	-14.759%	69	1,571	-93.851%
2026-05-07	7.1700	7.2500	7.1500	7.2500	-2.027%	6	1,595	-94.759%
2026-05-06	7.5500	7.5500	7.1000	7.4000	-12.426%	37	1,594	-94.865%
2026-05-05	7.4500	8.6000	7.4500	8.4500	+8.333%	82	1,619	-95.503%
2026-05-04	7.6300	8.2400	7.6300	7.8000	-3.106%	40	1,570	-95.128%
2026-05-01	8.0500	8.1000	7.8200	8.0500	-2.424%	132	1,516	-95.280%
2026-04-30	9.0000	9.0500	8.0800	8.2500	+2.484%	78	1,516	-95.394%
2026-04-29	8.0100	8.6600	7.8500	8.0500	-8.314%	26	1,484	-95.280%
2026-04-28	10.2000	10.2000	8.5100	8.7800	-21.114%	15	1,485	-95.672%
2026-04-27	11.8500	12.0000	11.1300	11.1300	+1.644%	7	1,485	-96.586%
2026-04-24	10.8500	11.4500	10.8500	10.9500	-4.617%	9	1,474	-96.530%
2026-04-23	11.0000	11.7000	10.9500	11.4800	-1.880%	18	1,471	-96.690%
2026-04-22	11.2500	11.7500	10.0500	11.7000	-7.143%	83	1,467	-96.752%
2026-04-21	11.1000	13.0000	10.0500	12.6000	-42.597%	550	1,479	-96.984%
2026-04-20	21.9500	21.9500	21.9500	21.9500	+5.024%	1	1,479	-98.269%
2026-04-17	21.4000	21.4000	20.6000	20.9000	-11.177%	255	1,484	-98.182%
2026-04-16	24.9000	25.2500	23.5300	23.5300	-7.362%	11	1,388	-98.385%
2026-04-15	25.6000	25.9000	25.4000	25.4000	+3.252%	6	1,383	-98.504%
2026-04-14	23.3000	24.8000	23.3000	24.6000	-5.639%	42	1,383	-98.455%
2026-04-13	26.2400	26.2400	26.0700	26.0700	-11.327%	3	1,375	-98.542%
2026-04-10	27.0800	29.4000	27.0800	29.4000	+2.977%	399	1,375	-98.707%
2026-04-09	28.6700	28.6700	28.5500	28.5500	-1.040%	9	1,349	-98.669%
2026-04-08	28.8500	29.0500	28.8000	28.8500	+2.852%	19	1,349	-98.683%
2026-04-07	30.5300	31.8100	27.9000	28.0500	-46.068%	93	1,348	-98.645%
2026-03-31	54.9200	54.9200	52.0100	52.0100	-11.246%	3	1,352	-99.269%
2026-03-30	58.6000	58.6000	58.6000	58.6000	-5.712%	14	1,349	-99.352%
2026-03-27	61.5100	62.1500	61.3500	62.1500	+16.823%	4	1,349	-99.389%
2026-03-26	50.3200	53.2000	50.3200	53.2000	+1.896%	18	1,349	-99.286%
2026-03-25	52.1000	52.2100	52.1000	52.2100	+11.751%	5	1,348	-99.272%
2026-03-23	46.9400	46.9400	46.7200	46.7200	+9.929%	12	1,352	-99.187%
2026-03-16	42.5000	42.5000	42.5000	42.5000	-7.609%	3	1,357	-99.106%
2026-03-13	46.0100	46.0200	46.0000	46.0000	+4.784%	26	1,357	-99.174%
2026-03-12	43.9000	43.9000	43.9000	43.9000	-4.461%	4	1,367	-99.134%
2026-03-06	44.9000	45.9500	44.9000	45.9500	+11.882%	6	1,367	-99.173%
2026-03-05	41.0600	41.0700	41.0600	41.0700	-9.677%	4	1,362	-99.075%
2026-03-03	45.1000	45.4700	45.0000	45.4700	+12.410%	30	1,365	-99.164%
2026-02-27	40.3300	40.4500	40.3300	40.4500	-9.609%	2	1,362	-99.061%
2026-02-26	44.7500	44.7500	44.7500	44.7500	-2.928%	3	1,362	-99.151%
2026-02-25	46.2000	46.2000	46.1000	46.1000	-11.652%	3	1,360	-99.176%
2026-02-24	47.4300	52.1800	47.4300	52.1800	+14.681%	81	1,360	-99.272%
2026-02-23	44.7000	45.5000	44.6500	45.5000	+7.235%	35	1,280	-99.165%
2026-02-20	42.4300	42.4300	42.4300	42.4300	-0.980%	1	1,311	-99.104%
2026-02-18	42.5000	42.9600	42.2000	42.8500	+1.661%	12	1,311	-99.113%
2026-02-17	43.0500	43.0500	42.1500	42.1500	-1.611%	13	1,299	-99.098%
2026-02-13	42.5500	43.6500	42.5500	42.8400	-8.069%	5	1,298	-99.113%
2026-02-12	46.6000	46.6000	46.6000	46.6000	-6.048%	2	1,298	-99.185%
2026-02-11	49.6000	49.6000	49.6000	49.6000	+0.813%	4	1,298	-99.234%
2026-02-10	50.0000	50.0000	48.2000	49.2000	-2.090%	7	1,302	-99.228%
2026-02-09	51.0500	51.0500	48.3500	50.2500	+0.299%	6	1,302	-99.244%
2026-02-06	54.9400	54.9400	50.1000	50.1000	-10.231%	16	1,301	-99.242%
2026-02-05	51.7200	56.2000	51.7200	55.8100	+8.855%	9	1,301	-99.319%
2026-02-04	46.6200	51.2700	46.6200	51.2700	+8.165%	16	1,300	-99.259%
2026-02-03	45.7200	47.4000	45.7200	47.4000	+8.145%	20	1,295	-99.198%
2026-02-02	42.1000	43.8900	42.1000	43.8300	-0.205%	29	1,278	-99.133%
2026-01-30	43.9000	43.9200	43.7300	43.9200	+4.646%	3	1,260	-99.135%
2026-01-28	43.0000	43.0000	41.9700	41.9700	-11.679%	5	1,260	-99.095%
2026-01-27	45.0000	49.0000	44.4200	47.5200	+142.449%	34	1,257	-99.200%
2026-01-26	19.7700	20.1000	19.6000	19.6000	+5.094%	29	1,244	-98.061%
2026-01-23	18.6500	18.6500	18.6500	18.6500	-5.808%	1	1,219	-97.962%
2026-01-22	19.3000	19.8000	19.2000	19.8000	-15.565%	10	1,219	-98.081%
2026-01-21	23.4500	23.4500	23.4500	23.4500	-3.299%	1	1,221	-98.380%
2026-01-20	25.2400	25.2400	23.7600	24.2500	-7.443%	9	1,222	-98.433%
2026-01-16	26.2500	26.2500	26.1500	26.2000	+6.939%	21	1,224	-98.550%
2026-01-15	24.5000	24.5000	24.5000	24.5000	-5.405%	2	1,224	-98.449%
2026-01-13	25.9000	25.9000	25.9000	25.9000	+7.692%	1	1,223	-98.533%
2026-01-12	24.9500	24.9500	24.0500	24.0500	+7.127%	2	1,223	-98.420%
2026-01-09	22.3500	22.4500	22.3000	22.4500	+3.218%	21	1,223	-98.307%
2026-01-08	22.9000	22.9000	21.7500	21.7500	-5.844%	11	1,223	-98.253%
2026-01-05	24.8500	24.8500	23.1000	23.1000	-14.603%	2	1,215	-98.355%
2025-12-31	27.0500	27.0500	27.0500	27.0500	+1.273%	7	1,215	-98.595%
2025-12-30	26.9500	26.9500	26.5200	26.7100	-4.059%	4	1,215	-98.577%
2025-12-29	27.7000	27.8400	27.7000	27.8400	-0.571%	11	1,219	-98.635%
2025-12-26	28.0000	28.0000	28.0000	28.0000	-4.600%	1	1,230	-98.643%
2025-12-24	29.2500	29.4500	29.2500	29.3500	-2.815%	12	1,231	-98.705%
2025-12-22	30.2000	30.2000	30.2000	30.2000	+10.623%	1	1,231	-98.742%
2025-12-19	27.3000	27.3000	27.3000	27.3000	-14.821%	1	1,232	-98.608%
2025-12-01	32.0500	32.0500	32.0500	32.0500	+0.156%	1	1,233	-98.814%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-2.141%	1	1,233	-98.813%
2025-11-25	33.5000	33.5000	32.5500	32.7000	-7.887%	18	1,233	-98.838%
2025-11-24	34.5000	35.5000	34.5000	35.5000	-0.141%	5	1,228	-98.930%
2025-11-21	37.7600	38.9000	35.5500	35.5500	-9.195%	215	1,224	-98.931%
2025-11-20	39.3500	39.3500	39.1500	39.1500	-4.976%	4	1,023	-99.029%
2025-11-19	40.9000	43.0500	40.9000	41.2000	+4.040%	24	1,020	-99.078%
2025-11-18	41.0500	41.3000	39.6000	39.6000	+15.688%	12	999	-99.040%
2025-11-17	34.4500	34.4500	34.2300	34.2300	-4.784%	12	989	-98.890%
2025-11-14	36.0000	36.0000	35.9500	35.9500	+12.520%	7	989	-98.943%
2025-11-13	31.9500	31.9500	31.9500	31.9500	-8.610%	8	987	-98.811%
2025-11-11	34.1500	34.9600	34.1500	34.9600	-3.292%	96	987	-98.913%
2025-11-10	35.7500	36.1500	35.7500	36.1500	-3.600%	7	988	-98.949%
2025-11-07	38.1000	38.1000	37.5000	37.5000	+8.538%	8	988	-98.987%
2025-11-06	34.5500	34.5500	34.5500	34.5500	+2.068%	1	988	-98.900%
2025-11-05	34.2500	34.3000	33.8500	33.8500	+3.138%	6	989	-98.877%
2025-11-04	33.0500	33.0500	32.8200	32.8200	-0.334%	3	989	-98.842%
2025-11-03	31.0000	34.7000	31.0000	32.9300	+9.184%	29	1,002	-98.846%
2025-10-31	30.0000	30.5500	30.0000	30.1600	+7.522%	10	1,002	-98.740%
2025-10-30	28.0000	28.0500	28.0000	28.0500	+19.362%	7	996	-98.645%
2025-10-29	23.5000	23.5000	23.5000	23.5000	+5.476%	2	994	-98.383%
2025-10-28	23.8900	23.8900	22.2800	22.2800	-6.189%	12	994	-98.294%
2025-10-27	23.8000	23.8000	23.7500	23.7500	-3.061%	3	985	-98.400%
2025-10-24	24.5000	24.5000	24.5000	24.5000	-2.468%	2	985	-98.449%
2025-10-23	26.6500	26.6500	25.1200	25.1200	-2.447%	3	985	-98.487%
2025-10-22	25.7500	25.7500	25.7500	25.7500	+6.186%	2	984	-98.524%
2025-10-21	24.5000	24.5000	24.2500	24.2500	-3.463%	6	984	-98.433%
2025-10-20	25.1200	25.1200	25.1200	25.1200	-11.393%	1	980	-98.487%
2025-10-17	28.3500	28.3500	28.3500	28.3500	+8.413%	1	979	-98.660%
2025-10-14	26.3000	26.3000	26.1500	26.1500	+1.357%	3	980	-98.547%
2025-10-10	23.6000	25.8000	23.6000	25.8000	+24.457%	9	980	-98.527%
2025-10-08	21.7500	21.9000	20.7300	20.7300	-8.355%	6	975	-98.167%
2025-10-07	24.3000	24.3000	22.6200	22.6200	-3.375%	9	972	-98.320%
2025-10-06	23.9000	23.9000	23.4100	23.4100	+6.409%	3	972	-98.377%
2025-10-03	22.0000	22.0000	22.0000	22.0000	-14.530%	202	973	-98.273%
2025-10-02	25.7400	25.7400	25.7400	25.7400	-11.394%	182	1,047	-98.524%
2025-09-30	29.0500	29.0500	29.0500	29.0500	-3.967%	38	1,229	-98.692%
2025-09-29	29.3000	30.2500	29.3000	30.2500	+9.206%	2	1,191	-98.744%
2025-09-23	27.4000	27.8000	27.4000	27.7000	-13.329%	187	1,190	-98.628%
2025-09-22	32.1700	32.1700	31.9600	31.9600	+4.070%	2	1,008	-98.811%
2025-09-19	30.7100	30.7100	30.7100	30.7100	+8.058%	1	1,010	-98.763%
2025-09-18	28.2400	28.4200	28.2400	28.4200	-4.631%	17	1,009	-98.663%
2025-09-17	29.8000	29.8000	29.8000	29.8000	-0.667%	25	994	-98.725%
2025-09-16	29.6200	31.0000	29.3000	30.0000	+10.701%	16	994	-98.733%
2025-09-15	27.1000	27.1000	27.1000	27.1000	+8.835%	3	987	-98.598%
2025-09-12	23.6800	24.9000	23.6800	24.9000	-3.263%	203	990	-98.474%
2025-09-11	27.5000	27.5000	25.7400	25.7400	-8.691%	4	789	-98.524%
2025-09-10	28.3800	29.6900	28.1300	28.1900	+1.842%	8	789	-98.652%
2025-09-09	33.5000	33.5000	26.4700	27.6800	-27.158%	20	787	-98.627%
2025-09-08	37.3500	38.3200	37.3500	38.0000	-2.062%	13	795	-99.000%
2025-09-05	41.6000	41.6000	38.7000	38.8000	-5.871%	208	800	-99.021%
2025-09-04	42.8600	42.8600	41.2200	41.2200	-6.826%	129	843	-99.078%
2025-09-03	42.3000	44.5000	42.3000	44.2400	+5.837%	4	728	-99.141%
2025-09-02	43.0700	43.0700	40.9700	41.8000	+0.240%	570	724	-99.091%
2025-08-29	43.0000	44.0000	41.7000	41.7000	-3.046%	125	123	-99.089%
2025-08-26	43.8800	45.8200	43.0100	43.0100	-4.422%	3	123	-99.116%
2025-08-25	45.0000	45.0000	45.0000	45.0000	+0.536%	1	121	-99.156%
2025-08-22	44.7600	44.7600	44.7600	44.7600	-7.002%	1	120	-99.151%
2025-08-20	49.0000	49.0000	48.1300	48.1300	+3.908%	3	120	-99.210%
2025-08-19	44.5000	48.1600	44.5000	46.3200	+4.489%	10	121	-99.180%
2025-08-18	42.3000	44.3300	41.3000	44.3300	-3.568%	28	116	-99.143%
2025-08-15	48.9500	52.4900	42.7500	45.9700	-42.909%	44	100	-99.173%
2025-08-05	82.2200	82.2200	80.5200	80.5200	-2.754%	3	64	-99.528%
2025-08-04	82.8000	82.8000	82.8000	82.8000	-4.882%	3	61	-99.541%
2025-08-01	87.0500	87.0500	87.0500	87.0500	+23.668%	5	58	-99.563%
2025-07-30	70.3900	70.3900	70.3900	70.3900	+17.906%	1	53	-99.460%
2025-07-25	59.7000	59.7000	59.7000	59.7000	-2.531%	1	52	-99.363%
2025-07-24	61.2000	61.2500	61.2000	61.2500	+10.560%	2	51	-99.380%
2025-07-15	55.5000	55.5000	55.4000	55.4000	+5.524%	2	50	-99.314%
2025-07-14	52.5000	52.5000	52.5000	52.5000	+1.351%	30	50	-99.276%
2025-07-11	51.6500	51.8000	51.6500	51.8000	+0.524%	2	28	-99.266%
2025-07-10	51.5300	51.5300	51.5300	51.5300	+1.039%	1	27	-99.263%
2025-07-09	51.0000	51.0000	51.0000	51.0000	-1.144%	1	26	-99.255%
2025-07-07	51.5900	51.5900	51.5900	51.5900	+5.501%	1	25	-99.263%
2025-07-02	50.2300	50.2300	48.9000	48.9000	-2.976%	4	25	-99.223%
2025-06-27	51.2300	51.2300	50.4000	50.4000	-1.850%	2	24	-99.246%
2025-06-13	51.6700	51.6700	50.9400	51.3500	-4.872%	48	24	-99.260%
2025-06-11	53.9800	53.9800	53.9800	53.9800	-4.036%	1	12	-99.296%
2025-06-10	56.3500	56.3500	56.2500	56.2500	+0.464%	2	12	-99.324%
2025-06-09	56.0600	56.1400	55.8900	55.9900	-5.422%	16	11	-99.321%
2025-06-05	58.1900	59.3500	58.1900	59.2000	-4.223%	17	9	-99.358%
2025-05-28	61.8100	61.8100	61.8100	61.8100	0.000%	1	1	-99.385%