Dark

UNH20260918P320
UNH Sep 18 2026 320.00 Put (UNH260918P00320000)
option OPRA

EOD

Aug 5, 2026

0.5100-19.048%(-0.1200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7300	0.7400	0.5100	0.5100	-19.048%	14	1,951	0.000%
2026-08-04	0.6100	0.6300	0.6100	0.6300	+61.538%	3	1,950	-19.048%
2026-08-03	0.5100	0.5100	0.3900	0.3900	-23.529%	2	1,950	+30.769%
2026-07-31	0.5100	0.5100	0.5100	0.5100	-25.000%	4	1,950	0.000%
2026-07-30	1.0300	1.0300	0.6600	0.6800	+4.615%	5	1,950	-25.000%
2026-07-29	0.6300	0.6500	0.5700	0.6500	+8.333%	13	1,955	-21.538%
2026-07-28	0.8000	0.8000	0.6000	0.6000	-31.818%	35	1,963	-15.000%
2026-07-27	0.8800	0.8800	0.8800	0.8800	-3.297%	2	1,957	-42.045%
2026-07-24	0.8300	0.9100	0.8000	0.9100	+5.814%	6	1,957	-43.956%
2026-07-23	0.8200	0.8600	0.8200	0.8600	+30.303%	2	1,955	-40.698%
2026-07-22	0.6600	0.6700	0.6000	0.6600	-4.348%	48	1,956	-22.727%
2026-07-21	0.8000	0.8000	0.6400	0.6900	-16.867%	31	2,000	-26.087%
2026-07-20	1.2000	1.2000	0.8100	0.8300	+6.410%	13	2,003	-38.554%
2026-07-17	0.6300	0.9500	0.6300	0.7800	-9.302%	10	1,997	-34.615%
2026-07-16	0.6100	0.8600	0.4900	0.8600	-43.046%	50	1,997	-40.698%
2026-07-15	1.8400	1.8400	1.5100	1.5100	+6.338%	118	1,984	-66.225%
2026-07-14	1.3700	1.6500	1.3700	1.4200	-0.699%	395	1,919	-64.085%
2026-07-13	1.6600	1.6600	1.3400	1.4300	-10.063%	338	1,639	-64.336%
2026-07-10	1.6300	1.6300	1.5800	1.5900	-2.454%	44	1,619	-67.925%
2026-07-09	1.6400	1.6400	1.5900	1.6300	-11.892%	20	1,631	-68.712%
2026-07-08	1.7000	1.8500	1.6300	1.8500	+9.467%	211	1,627	-72.432%
2026-07-07	1.8600	1.8600	1.6500	1.6900	-8.649%	43	1,443	-69.822%
2026-07-06	1.7300	2.0200	1.5500	1.8500	-5.128%	27	1,430	-72.432%
2026-07-02	1.6500	1.9500	1.6100	1.9500	+9.551%	16	1,411	-73.846%
2026-07-01	2.3000	2.3000	1.6900	1.7800	-23.276%	15	1,411	-71.348%
2026-06-30	2.2400	2.3200	2.2400	2.3200	+8.411%	8	1,408	-78.017%
2026-06-29	2.1600	2.2000	2.0500	2.1400	+2.392%	21	1,400	-76.168%
2026-06-26	2.4000	2.4000	1.9800	2.0900	-23.443%	25	1,414	-75.598%
2026-06-25	2.8200	2.8200	2.6500	2.7300	-19.706%	399	1,411	-81.319%
2026-06-24	2.9500	3.4500	2.9500	3.4000	+11.475%	25	1,177	-85.000%
2026-06-22	3.4000	3.4000	3.0500	3.0500	-15.278%	23	1,177	-83.279%
2026-06-18	3.1500	3.6000	3.1500	3.6000	+10.092%	25	1,190	-85.833%
2026-06-17	2.7500	3.2700	2.7500	3.2700	+14.737%	34	1,190	-84.404%
2026-06-16	2.7900	2.8500	2.7900	2.8500	-2.062%	12	1,190	-82.105%
2026-06-15	3.4300	3.4300	2.6400	2.9100	-18.258%	25	1,190	-82.474%
2026-06-12	3.5000	3.7100	3.4500	3.5600	-8.718%	18	1,190	-85.674%
2026-06-11	3.8000	4.2500	3.8000	3.9000	-3.704%	20	1,190	-86.923%
2026-06-10	4.2000	4.2000	3.8500	4.0500	+10.959%	8	1,202	-87.407%
2026-06-09	4.2800	4.2800	3.6500	3.6500	-20.996%	17	1,205	-86.027%
2026-06-08	5.0000	5.1000	4.4500	4.6200	-8.333%	482	1,218	-88.961%
2026-06-05	4.9500	5.2300	4.9500	5.0400	-0.198%	55	1,150	-89.881%
2026-06-04	6.2000	6.2000	4.9500	5.0500	-24.627%	67	1,152	-89.901%
2026-06-03	6.9600	6.9600	6.7000	6.7000	-9.091%	17	1,158	-92.388%
2026-06-02	7.6100	7.7500	7.3700	7.3700	+1.655%	133	1,150	-93.080%
2026-06-01	6.9500	7.4500	6.9500	7.2500	+4.317%	63	1,097	-92.966%
2026-05-29	7.1300	7.3700	6.9000	6.9500	+6.107%	50	1,119	-92.662%
2026-05-28	6.2300	6.5500	6.2300	6.5500	-4.935%	4	1,100	-92.214%
2026-05-27	7.5100	7.5100	6.7000	6.8900	-8.133%	40	1,099	-92.598%
2026-05-26	6.7700	7.5000	6.7700	7.5000	+20.968%	24	1,073	-93.200%
2026-05-22	6.1900	6.2000	6.1900	6.2000	-9.489%	3	1,060	-91.774%
2026-05-21	7.1800	7.2500	6.7900	6.8500	-5.517%	51	1,060	-92.555%
2026-05-20	6.1500	7.3100	6.1500	7.2500	+12.753%	68	1,060	-92.966%
2026-05-18	7.0600	7.0600	6.4300	6.4300	-0.310%	50	1,004	-92.068%
2026-05-15	6.9700	6.9700	6.2100	6.4500	+2.381%	55	1,004	-92.093%
2026-05-14	6.7500	6.7500	6.2500	6.3000	+5.528%	19	1,052	-91.905%
2026-05-13	6.5000	6.8000	5.7500	5.9700	-9.271%	44	1,035	-91.457%
2026-05-12	7.5500	7.7200	6.4500	6.5800	-15.424%	87	1,035	-92.249%
2026-05-11	7.8400	8.0000	7.7800	7.7800	+7.310%	21	1,035	-93.445%
2026-05-08	7.8000	8.2000	7.2500	7.2500	-19.444%	142	1,035	-92.966%
2026-05-07	9.2000	9.4000	8.9500	9.0000	-4.762%	314	1,005	-94.333%
2026-05-06	9.8300	9.8300	9.2500	9.4500	-5.025%	20	788	-94.603%
2026-05-05	10.0000	10.9000	9.9500	9.9500	+2.577%	41	778	-94.874%
2026-05-04	8.5500	10.1000	8.5500	9.7000	-3.000%	238	776	-94.742%
2026-05-01	10.1500	10.1500	10.0000	10.0000	-3.195%	7	829	-94.900%
2026-04-30	10.6000	10.6500	10.0500	10.3300	+1.473%	89	829	-95.063%
2026-04-29	10.6000	10.6000	10.1800	10.1800	-5.214%	4	781	-94.990%
2026-04-28	12.6800	12.6800	10.5400	10.7400	-22.956%	125	770	-95.251%
2026-04-27	15.1000	15.1000	13.7900	13.9400	+1.382%	7	777	-96.341%
2026-04-24	13.6000	13.7500	13.6000	13.7500	-2.135%	28	779	-96.291%
2026-04-23	13.3400	14.3500	13.3400	14.0500	-2.431%	57	779	-96.370%
2026-04-22	14.0000	14.7500	12.6500	14.4000	-7.037%	102	788	-96.458%
2026-04-21	15.0000	15.6500	13.1700	15.4900	-39.469%	83	829	-96.708%
2026-04-20	24.8200	26.0000	24.8200	25.5900	+1.146%	266	829	-98.007%
2026-04-17	25.6400	25.6400	24.8500	25.3000	-15.243%	30	691	-97.984%
2026-04-16	29.6500	29.8500	29.6500	29.8500	0.000%	2	695	-98.291%
2026-04-14	29.7900	29.9000	27.6400	29.8500	-4.019%	18	699	-98.291%
2026-04-13	33.9500	33.9500	31.1000	31.1000	-10.245%	24	695	-98.360%
2026-04-10	32.3000	34.6500	32.3000	34.6500	+0.991%	15	691	-98.528%
2026-04-09	33.8500	34.3100	33.8500	34.3100	+1.659%	8	690	-98.514%
2026-04-08	34.4800	34.4800	33.7500	33.7500	-4.391%	33	688	-98.489%
2026-04-07	36.5800	36.5800	33.0000	35.3000	-32.877%	8	688	-98.555%
2026-04-06	52.5900	52.5900	52.5900	52.5900	-13.560%	1	688	-99.030%
2026-03-31	61.3000	61.3000	60.6300	60.8400	-8.799%	4	688	-99.162%
2026-03-30	68.8900	68.8900	66.7100	66.7100	-3.459%	15	691	-99.235%
2026-03-27	66.0400	69.7700	66.0400	69.1000	+18.342%	5	705	-99.262%
2026-03-24	58.3900	58.3900	58.3900	58.3900	-1.285%	1	702	-99.127%
2026-03-23	59.1500	59.1500	59.1500	59.1500	+21.085%	3	703	-99.138%
2026-03-19	48.8500	48.8500	48.8500	48.8500	+1.877%	1	706	-98.956%
2026-03-18	47.9500	47.9500	47.9500	47.9500	-12.034%	2	705	-98.936%
2026-03-12	54.5100	54.5100	54.5100	54.5100	+6.987%	5	707	-99.064%
2026-03-11	50.9500	50.9500	50.9500	50.9500	+1.131%	1	707	-98.999%
2026-03-10	50.3800	50.3800	50.3800	50.3800	-4.111%	1	707	-98.988%
2026-03-06	52.5400	52.5400	52.5400	52.5400	+5.927%	1	707	-99.029%
2026-03-04	48.4100	49.6000	48.4100	49.6000	-2.745%	10	708	-98.972%
2026-03-03	51.0000	51.0000	51.0000	51.0000	+6.228%	2	706	-99.000%
2026-03-02	47.6800	48.2000	47.2300	48.0100	+2.629%	8	704	-98.938%
2026-02-27	46.7200	46.7800	46.7200	46.7800	-9.865%	2	710	-98.910%
2026-02-25	53.9800	54.1300	51.9000	51.9000	-5.378%	22	710	-99.017%
2026-02-24	54.8500	54.8500	54.8500	54.8500	+7.045%	1	710	-99.070%
2026-02-23	48.7500	51.2400	48.7500	51.2400	+4.337%	14	710	-99.005%
2026-02-20	49.1100	49.1100	49.1100	49.1100	+1.994%	2	716	-98.962%
2026-02-19	48.7100	48.7100	48.0000	48.1500	+1.754%	3	716	-98.941%
2026-02-17	47.6500	47.6500	47.3200	47.3200	-8.825%	238	715	-98.922%
2026-02-13	51.7000	51.9000	51.7000	51.9000	-1.406%	2	658	-99.017%
2026-02-12	53.4000	53.4000	52.6400	52.6400	-9.241%	11	658	-99.031%
2026-02-09	58.0300	58.0300	58.0000	58.0000	-1.695%	2	650	-99.121%
2026-02-06	62.5600	62.5600	59.0000	59.0000	-1.437%	15	650	-99.136%
2026-02-05	59.8600	59.8600	59.8600	59.8600	+5.369%	1	635	-99.148%
2026-02-04	52.6500	57.4700	52.6500	56.8100	+12.495%	6	635	-99.102%
2026-02-03	50.5000	50.5000	50.5000	50.5000	+2.020%	2	637	-98.990%
2026-02-02	49.5000	49.5000	49.5000	49.5000	-0.901%	1	639	-98.970%
2026-01-30	50.6000	50.7500	49.9500	49.9500	+1.939%	4	638	-98.979%
2026-01-29	49.0000	49.0000	49.0000	49.0000	-10.909%	2	639	-98.959%
2026-01-27	48.0000	56.0500	48.0000	55.0000	+140.175%	48	637	-99.073%
2026-01-26	23.0000	23.9500	22.5000	22.9000	+1.327%	218	600	-97.773%
2026-01-23	22.4500	22.6000	22.2500	22.6000	-2.165%	21	786	-97.743%
2026-01-22	23.7000	23.7000	22.8000	23.1000	-7.600%	21	786	-97.792%
2026-01-21	25.5700	25.5700	24.9100	25.0000	-12.587%	3	801	-97.960%
2026-01-20	29.7600	29.7600	27.8000	28.6000	-1.038%	7	804	-98.217%
2026-01-15	29.0000	29.0500	28.6500	28.9000	-2.299%	46	806	-98.235%
2026-01-12	29.5800	29.5800	29.5800	29.5800	+3.972%	1	801	-98.276%
2026-01-07	28.4500	28.4500	28.4000	28.4500	+17.562%	4	800	-98.207%
2026-01-06	25.0000	25.0000	24.1400	24.2000	-9.533%	4	800	-97.893%
2026-01-05	30.0000	30.0000	26.7500	26.7500	-4.464%	2	801	-98.093%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-11.392%	1	800	-98.179%
2025-12-31	31.6000	31.6000	31.6000	31.6000	-1.250%	6	795	-98.386%
2025-12-26	32.0100	32.2000	32.0000	32.0000	+0.629%	77	795	-98.406%
2025-12-19	32.5200	32.5200	31.8000	31.8000	+2.251%	2	757	-98.396%
2025-12-15	31.1000	31.1000	31.1000	31.1000	+2.980%	1	757	-98.360%
2025-12-12	30.2000	30.2000	30.2000	30.2000	-4.127%	1	758	-98.311%
2025-12-11	31.5500	31.5500	30.5300	31.5000	-13.699%	21	762	-98.381%
2025-12-10	36.5000	36.5000	36.5000	36.5000	+5.036%	1	763	-98.603%
2025-12-04	34.4000	34.7500	34.4000	34.7500	+4.042%	26	762	-98.532%
2025-12-03	36.0000	36.0000	33.3000	33.4000	-9.730%	6	762	-98.473%
2025-12-02	39.0000	39.0000	36.9500	37.0000	+2.351%	7	762	-98.622%
2025-11-26	36.1500	36.1500	36.1500	36.1500	-3.083%	5	775	-98.589%
2025-11-25	38.5000	38.5000	37.3000	37.3000	-7.901%	30	775	-98.633%
2025-11-24	39.8000	40.5000	39.5500	40.5000	+0.621%	7	764	-98.741%
2025-11-21	44.8000	44.8000	40.2500	40.2500	-9.753%	6	760	-98.733%
2025-11-20	44.9500	44.9500	44.6000	44.6000	-7.756%	3	757	-98.857%
2025-11-19	48.3500	48.3500	48.3500	48.3500	+5.453%	3	754	-98.945%
2025-11-18	44.0000	46.0000	44.0000	45.8500	+14.625%	11	754	-98.888%
2025-11-17	40.0000	40.0000	39.3500	40.0000	-2.795%	14	755	-98.725%
2025-11-14	40.7500	41.1500	40.7500	41.1500	+16.407%	9	755	-98.761%
2025-11-13	35.4500	35.6000	35.3500	35.3500	-8.301%	17	758	-98.557%
2025-11-12	38.4500	38.5500	38.4500	38.5500	-0.976%	17	735	-98.677%
2025-11-11	40.9500	41.3500	38.9300	38.9300	-5.624%	113	735	-98.690%
2025-11-10	39.7500	41.2500	39.7500	41.2500	-8.333%	19	639	-98.764%
2025-11-07	42.1000	45.0000	42.1000	45.0000	+13.350%	20	638	-98.867%
2025-11-06	39.2000	40.0000	39.2000	39.7000	+2.109%	5	646	-98.715%
2025-11-05	40.2000	40.2000	38.8800	38.8800	+1.780%	9	645	-98.688%
2025-11-04	38.0000	38.2000	38.0000	38.2000	-2.051%	9	640	-98.665%
2025-11-03	38.0000	39.9000	38.0000	39.0000	+20.743%	10	646	-98.692%
2025-10-30	30.2500	32.5000	30.2500	32.3000	+24.807%	54	646	-98.421%
2025-10-28	25.8800	25.8800	25.8800	25.8800	-12.862%	1	622	-98.029%
2025-10-23	29.7000	29.7000	29.7000	29.7000	0.000%	1	621	-98.283%
2025-10-22	29.3100	29.7000	28.9000	29.7000	+2.662%	3	620	-98.283%
2025-10-20	30.1300	30.1300	28.9300	28.9300	-6.677%	2	618	-98.237%
2025-10-17	31.0000	31.0000	31.0000	31.0000	-0.958%	1	619	-98.355%
2025-10-16	30.0000	31.3000	30.0000	31.3000	+4.333%	38	620	-98.371%
2025-10-15	30.1500	30.1500	30.0000	30.0000	0.000%	21	634	-98.300%
2025-10-14	30.2500	30.2500	30.0000	30.0000	-0.563%	3	614	-98.300%
2025-10-13	30.1700	30.1700	30.1700	30.1700	+2.969%	2	614	-98.310%
2025-10-10	29.0000	29.3000	29.0000	29.3000	+12.692%	2	612	-98.259%
2025-10-09	24.2500	26.0000	24.2500	26.0000	+6.996%	3	612	-98.038%
2025-10-08	24.2500	24.3000	24.2500	24.3000	-7.252%	30	612	-97.901%
2025-10-07	26.1200	26.4900	26.1200	26.2000	-3.888%	107	511	-98.053%
2025-10-06	27.2600	27.2600	27.2600	27.2600	+0.221%	1	511	-98.129%
2025-10-03	26.3000	27.2000	26.0000	27.2000	-9.333%	33	512	-98.125%
2025-10-02	30.0000	30.0000	30.0000	30.0000	-9.856%	1	509	-98.300%
2025-09-29	33.2800	33.2800	33.2800	33.2800	+7.877%	1	510	-98.468%
2025-09-24	30.8500	30.8500	30.8500	30.8500	-6.088%	4	510	-98.347%
2025-09-23	32.9000	32.9000	32.8500	32.8500	-3.382%	20	513	-98.447%
2025-09-22	35.1500	35.1500	34.0000	34.0000	-1.506%	5	533	-98.500%
2025-09-18	34.0500	34.5200	32.1000	34.5200	-1.089%	217	531	-98.523%
2025-09-17	34.9000	34.9000	34.9000	34.9000	+1.159%	1	332	-98.539%
2025-09-16	32.5000	34.5000	32.5000	34.5000	+11.542%	5	331	-98.522%
2025-09-15	30.2000	31.4500	30.2000	30.9300	+5.671%	4	329	-98.351%
2025-09-12	28.7000	29.2700	27.9500	29.2700	-2.757%	4	330	-98.258%
2025-09-11	29.2000	30.1000	28.5500	30.1000	-10.149%	21	334	-98.306%
2025-09-10	33.0000	33.7000	32.5000	33.5000	+6.790%	9	335	-98.478%
2025-09-09	37.9200	37.9200	30.5800	31.3700	-25.487%	36	326	-98.374%
2025-09-08	43.0000	44.6300	42.1000	42.1000	-9.326%	12	306	-98.789%
2025-09-05	46.4300	46.4300	46.4300	46.4300	-2.662%	1	299	-98.902%
2025-09-04	47.7000	47.7000	47.7000	47.7000	-0.418%	1	299	-98.931%
2025-09-02	47.0900	47.9000	46.6000	47.9000	+1.483%	14	299	-98.935%
2025-08-29	49.5000	49.5000	47.2000	47.2000	-9.143%	173	152	-98.919%
2025-08-28	51.9500	51.9500	51.9500	51.9500	+2.668%	1	152	-99.018%
2025-08-27	50.8200	50.8200	50.6000	50.6000	+2.533%	3	152	-98.992%
2025-08-26	49.3500	49.3500	49.3500	49.3500	-3.178%	8	151	-98.967%
2025-08-25	51.0500	51.0500	50.9700	50.9700	+1.392%	4	151	-98.999%
2025-08-22	50.2700	50.2700	50.2700	50.2700	-2.388%	1	148	-98.985%
2025-08-21	52.7500	52.7500	51.5000	51.5000	-6.039%	2	148	-99.010%
2025-08-20	54.8100	54.8100	54.8100	54.8100	+3.415%	1	148	-99.070%
2025-08-19	53.0000	53.0000	53.0000	53.0000	+9.166%	5	147	-99.038%
2025-08-18	50.0000	50.0000	47.4000	48.5500	-8.396%	67	142	-98.950%
2025-08-15	53.0000	53.0000	53.0000	53.0000	-30.674%	1	83	-99.038%
2025-08-12	76.4500	76.4500	76.4500	76.4500	-12.388%	1	83	-99.333%
2025-08-05	89.3700	89.3700	87.2600	87.2600	-5.522%	11	83	-99.416%
2025-08-04	92.3600	92.3600	92.3600	92.3600	+0.896%	1	78	-99.448%
2025-08-01	88.9500	91.6800	88.9500	91.5400	+8.460%	14	79	-99.443%
2025-07-31	84.4000	84.4000	84.4000	84.4000	+18.823%	1	70	-99.396%
2025-07-29	71.0300	71.0300	71.0300	71.0300	+5.308%	1	70	-99.282%
2025-07-24	67.4500	67.4500	67.4500	67.4500	+2.461%	3	69	-99.244%
2025-07-23	65.8300	65.8300	65.8300	65.8300	-2.906%	1	66	-99.225%
2025-07-21	67.4500	67.8000	67.4500	67.8000	0.000%	2	67	-99.248%
2025-07-18	67.8000	67.8000	67.8000	67.8000	+3.797%	5	66	-99.248%
2025-07-17	65.0500	65.3500	64.9500	65.3200	+8.415%	8	66	-99.219%
2025-07-16	60.2500	60.2500	60.2500	60.2500	-2.033%	1	64	-99.154%
2025-07-15	60.0000	61.5000	59.7800	61.5000	+5.598%	3	64	-99.171%
2025-07-14	58.2400	58.2400	58.2400	58.2400	-0.017%	2	65	-99.124%
2025-07-11	58.0500	58.2500	58.0500	58.2500	+2.193%	2	67	-99.124%
2025-07-10	56.7500	57.0000	56.7500	57.0000	0.000%	2	66	-99.105%
2025-07-09	57.0000	57.0000	57.0000	57.0000	+3.261%	5	66	-99.105%
2025-07-03	55.2000	55.2000	55.2000	55.2000	+3.313%	1	60	-99.076%
2025-07-02	53.9000	53.9000	53.4300	53.4300	+10.006%	2	60	-99.045%
2025-07-01	48.5900	48.5900	48.5700	48.5700	-13.807%	3	59	-98.950%
2025-06-30	56.7700	56.7700	56.3500	56.3500	-1.140%	3	56	-99.095%
2025-06-26	57.0000	57.0000	57.0000	57.0000	+1.478%	1	54	-99.105%
2025-06-24	58.0000	58.0000	56.1700	56.1700	+0.304%	4	53	-99.092%
2025-06-12	57.0000	58.0000	56.0000	56.0000	-9.823%	3	53	-99.089%
2025-06-09	62.0500	62.3000	61.9500	62.1000	-4.167%	50	52	-99.179%
2025-06-05	64.8000	64.8500	64.6500	64.8000	+4.180%	12	27	-99.213%
2025-06-04	62.1000	62.2000	62.1000	62.2000	-2.615%	2	20	-99.180%
2025-05-30	63.9500	63.9500	63.8500	63.8700	-7.179%	40	20	-99.202%
2025-05-23	68.8100	68.8100	68.8100	68.8100	0.000%	40	20	-99.259%