Dark

UNH20260918P340
UNH Sep 18 2026 340.00 Put (UNH260918P00340000)
option OPRA

EOD

Aug 5, 2026

0.9200-23.333%(-0.2800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1300	1.1600	0.9100	0.9200	-23.333%	17	2,215	0.000%
2026-08-04	1.0800	1.3100	1.0800	1.2000	+11.111%	67	2,215	-23.333%
2026-08-03	1.1300	1.1300	0.9900	1.0800	+5.882%	10	2,234	-14.815%
2026-07-31	0.7600	1.2300	0.7600	1.0200	-7.273%	29	2,234	-9.804%
2026-07-30	1.0000	1.1000	0.9700	1.1000	-8.333%	10	2,238	-16.364%
2026-07-29	1.1700	1.2000	1.1700	1.2000	+21.212%	12	2,236	-23.333%
2026-07-28	1.4300	1.4300	0.9200	0.9900	-34.437%	640	2,232	-7.071%
2026-07-27	1.5200	1.7600	1.4800	1.5100	+1.342%	54	1,889	-39.073%
2026-07-24	1.3500	1.6300	1.3500	1.4900	+2.055%	36	1,877	-38.255%
2026-07-23	1.4500	1.6200	1.4100	1.4600	+44.554%	23	1,865	-36.986%
2026-07-22	1.0700	1.1500	1.0100	1.0100	-15.126%	58	1,854	-8.911%
2026-07-21	1.2500	1.3000	1.0800	1.1900	-29.167%	35	1,826	-22.689%
2026-07-20	1.9000	1.9000	1.5100	1.6800	+10.526%	36	1,818	-45.238%
2026-07-17	1.4500	1.5600	1.3200	1.5200	+2.703%	18	1,810	-39.474%
2026-07-16	0.8600	1.4800	0.7800	1.4800	-45.788%	43	1,799	-37.838%
2026-07-15	2.7000	2.8000	2.4100	2.7300	+6.641%	45	1,789	-66.300%
2026-07-14	2.4000	2.5600	2.4000	2.5600	+3.226%	18	1,782	-64.063%
2026-07-13	2.4500	2.5700	2.3800	2.4800	-9.818%	79	1,794	-62.903%
2026-07-10	2.5600	2.9300	2.5400	2.7500	+5.769%	74	1,794	-66.545%
2026-07-09	2.6500	2.9900	2.6000	2.6000	-10.345%	6	1,797	-64.615%
2026-07-08	2.8200	2.9000	2.7800	2.9000	-3.333%	31	1,801	-68.276%
2026-07-07	2.9700	3.0000	2.8000	3.0000	-10.448%	12	1,788	-69.333%
2026-07-06	3.6000	3.6000	3.2000	3.3500	+6.349%	38	1,796	-72.537%
2026-07-02	2.8000	3.1500	2.7800	3.1500	+6.061%	3	1,774	-70.794%
2026-07-01	3.3000	3.3000	2.8500	2.9700	-20.800%	13	1,774	-69.024%
2026-06-30	3.7000	3.7500	3.7000	3.7500	+7.143%	8	1,771	-75.467%
2026-06-29	3.4000	3.5000	3.3000	3.5000	+14.754%	5	1,771	-73.714%
2026-06-26	3.7800	3.7800	3.0500	3.0500	-29.885%	9	1,768	-69.836%
2026-06-25	4.4500	4.6000	4.2500	4.3500	-18.233%	10	1,771	-78.851%
2026-06-24	5.5500	5.5500	4.8500	5.3200	+11.765%	92	1,771	-82.707%
2026-06-23	4.9800	5.1300	4.7600	4.7600	-3.838%	4	1,718	-80.672%
2026-06-22	5.9200	5.9200	4.7000	4.9500	-13.913%	39	1,720	-81.414%
2026-06-18	5.6900	5.9500	5.4500	5.7500	+21.053%	40	1,710	-84.000%
2026-06-17	4.9000	5.1700	4.7500	4.7500	-5.941%	29	1,710	-80.632%
2026-06-16	4.8000	5.0500	4.6500	5.0500	+10.989%	6	1,710	-81.782%
2026-06-15	5.6900	5.6900	4.4200	4.5500	-22.619%	56	1,684	-79.780%
2026-06-12	6.4500	6.4500	5.8000	5.8800	-6.667%	37	1,684	-84.354%
2026-06-11	6.1100	6.6500	6.1100	6.3000	-9.353%	56	1,684	-85.397%
2026-06-10	6.2900	6.9500	6.2900	6.9500	+13.934%	7	1,680	-86.763%
2026-06-09	6.5000	6.9000	6.0000	6.1000	-13.105%	25	1,676	-84.918%
2026-06-08	8.4700	9.4600	7.0200	7.0200	-13.759%	91	1,669	-86.895%
2026-06-05	8.2800	8.2800	7.7500	8.1400	+0.494%	8	1,636	-88.698%
2026-06-04	9.3000	9.3000	8.0300	8.1000	-32.218%	30	1,637	-88.642%
2026-06-03	10.7000	11.9500	10.4100	11.9500	-2.687%	37	1,638	-92.301%
2026-06-02	12.3500	12.3500	12.2800	12.2800	+3.629%	5	1,607	-92.508%
2026-06-01	10.9900	12.1500	10.9800	11.8500	+4.867%	31	1,603	-92.236%
2026-05-29	11.5000	12.0700	11.3000	11.3000	+4.630%	27	1,585	-91.858%
2026-05-28	9.9500	10.8000	9.9500	10.8000	-3.571%	8	1,583	-91.481%
2026-05-27	11.1500	11.2000	10.8500	11.2000	-7.054%	6	1,579	-91.786%
2026-05-26	12.2600	12.2600	12.0000	12.0500	+24.870%	33	1,550	-92.365%
2026-05-22	10.3500	10.3500	9.6500	9.6500	-13.063%	13	1,559	-90.466%
2026-05-21	11.7700	11.8300	10.8000	11.1000	-3.896%	6	1,556	-91.712%
2026-05-20	10.5500	12.0000	10.5500	11.5500	+18.827%	40	1,556	-92.035%
2026-05-19	10.2100	10.3500	9.3500	9.7200	-2.703%	32	1,551	-90.535%
2026-05-18	11.1600	11.5000	9.9900	9.9900	-2.537%	40	1,551	-90.791%
2026-05-15	10.4500	10.4500	9.7500	10.2500	+8.466%	23	1,551	-91.024%
2026-05-14	8.4500	9.8000	8.4500	9.4500	+3.846%	110	1,539	-90.265%
2026-05-13	9.6700	9.6700	8.9000	9.1000	-7.988%	36	1,458	-89.890%
2026-05-12	11.5000	11.6000	9.8000	9.8900	-17.169%	32	1,458	-90.698%
2026-05-11	11.0200	12.9000	11.0200	11.9400	+0.084%	31	1,458	-92.295%
2026-05-08	13.1800	13.1800	11.8900	11.9300	-17.153%	85	1,465	-92.288%
2026-05-07	14.1600	14.9900	14.1600	14.4000	-1.706%	14	1,471	-93.611%
2026-05-06	16.3300	16.3300	14.6500	14.6500	-11.747%	5	1,463	-93.720%
2026-05-05	14.7000	16.8000	14.7000	16.6000	+8.852%	34	1,465	-94.458%
2026-05-04	15.8000	16.0000	15.1000	15.2500	+0.197%	86	1,435	-93.967%
2026-05-01	16.2000	16.2000	15.2200	15.2200	-6.626%	3	1,362	-93.955%
2026-04-30	16.3000	16.8000	15.5500	16.3000	+2.839%	67	1,362	-94.356%
2026-04-29	16.9500	16.9500	15.8500	15.8500	-6.157%	71	1,308	-94.196%
2026-04-28	19.7200	19.7200	16.4400	16.8900	-16.593%	208	1,303	-94.553%
2026-04-27	21.4500	22.6500	20.2500	20.2500	-5.594%	27	1,300	-95.457%
2026-04-24	20.8000	21.5100	20.8000	21.4500	-0.233%	11	1,289	-95.711%
2026-04-23	21.0000	21.5000	20.4000	21.5000	+0.373%	160	1,287	-95.721%
2026-04-22	21.2700	21.7500	19.3200	21.4200	-9.237%	70	1,206	-95.705%
2026-04-21	21.9500	23.6000	19.6000	23.6000	-34.170%	157	1,136	-96.102%
2026-04-20	35.3500	36.9200	35.3500	35.8500	+0.224%	6	1,136	-97.434%
2026-04-17	35.8000	35.8000	35.1500	35.7700	-9.922%	7	1,134	-97.428%
2026-04-16	39.7100	39.7100	39.7100	39.7100	-4.036%	1	1,129	-97.683%
2026-04-14	41.5600	41.5600	39.0000	41.3800	-9.155%	27	1,129	-97.777%
2026-04-13	45.5500	45.5500	45.5500	45.5500	+1.856%	3	1,112	-97.980%
2026-04-10	44.7200	44.7200	44.7200	44.7200	+0.698%	1	1,115	-97.943%
2026-04-08	44.4100	44.4100	44.4100	44.4100	-10.644%	1	1,116	-97.928%
2026-04-07	47.5500	49.7000	47.5500	49.7000	-29.101%	9	1,115	-98.149%
2026-04-02	70.1000	70.1000	70.1000	70.1000	-1.128%	1	1,120	-98.688%
2026-04-01	70.9000	70.9000	70.9000	70.9000	-7.453%	2	1,120	-98.702%
2026-03-31	82.9500	82.9500	76.5500	76.6100	-7.027%	14	1,118	-98.799%
2026-03-27	82.4000	82.4000	82.4000	82.4000	+15.293%	1	1,129	-98.883%
2026-03-25	71.4700	71.4700	71.4700	71.4700	-2.629%	1	1,128	-98.713%
2026-03-24	73.3500	73.4000	73.3500	73.4000	+11.212%	29	1,129	-98.747%
2026-03-20	66.0000	66.0000	66.0000	66.0000	+0.426%	1	1,100	-98.606%
2026-03-19	65.7200	65.7200	65.7200	65.7200	+5.659%	1	1,099	-98.600%
2026-03-17	61.0500	62.2000	61.0500	62.2000	-3.161%	3	1,098	-98.521%
2026-03-16	64.2300	64.2300	64.2300	64.2300	-0.925%	2	1,097	-98.568%
2026-03-10	67.9600	67.9600	64.8300	64.8300	-5.468%	5	1,099	-98.581%
2026-03-09	68.5800	68.5800	68.5800	68.5800	+11.657%	1	1,094	-98.659%
2026-03-04	64.2000	64.2000	61.4200	61.4200	-0.373%	10	1,093	-98.502%
2026-03-02	61.6500	61.6500	61.6500	61.6500	+1.398%	7	1,093	-98.508%
2026-02-27	60.6500	60.8000	60.6500	60.8000	-6.245%	2	1,086	-98.487%
2026-02-26	64.5800	64.8500	63.2000	64.8500	-6.083%	5	1,083	-98.581%
2026-02-25	70.0500	70.0500	69.0200	69.0500	-6.512%	3	1,080	-98.668%
2026-02-24	74.1300	74.1300	73.8600	73.8600	+11.201%	7	1,080	-98.754%
2026-02-23	66.4200	66.4200	66.4200	66.4200	+4.929%	3	1,079	-98.615%
2026-02-20	63.3000	63.3000	63.3000	63.3000	-0.753%	6	1,079	-98.547%
2026-02-19	63.7800	63.7800	63.7800	63.7800	-12.270%	5	1,079	-98.558%
2026-02-09	73.1000	73.1000	72.7000	72.7000	-1.677%	2	1,074	-98.735%
2026-02-06	77.1000	77.9800	73.9400	73.9400	-7.343%	16	1,074	-98.756%
2026-02-05	75.5500	79.8000	74.9700	79.8000	+23.472%	4	1,087	-98.847%
2026-01-30	64.6300	64.6300	64.6300	64.6300	-3.162%	6	1,088	-98.577%
2026-01-28	64.6000	66.7700	64.6000	66.7400	-4.657%	12	1,082	-98.622%
2026-01-27	67.8000	70.0000	67.8000	70.0000	+121.449%	7	1,070	-98.686%
2026-01-26	32.3000	32.3000	31.6100	31.6100	+4.323%	2	1,063	-97.090%
2026-01-23	30.3000	30.3000	30.3000	30.3000	-6.769%	8	1,065	-96.964%
2026-01-22	32.5000	32.5000	32.5000	32.5000	-5.331%	1	1,064	-97.169%
2026-01-21	34.4600	34.4600	34.3300	34.3300	-10.599%	3	1,065	-97.320%
2026-01-20	39.4400	39.4400	38.4000	38.4000	-4.715%	5	1,067	-97.604%
2026-01-16	41.0500	41.0500	40.3000	40.3000	+2.414%	3	1,063	-97.717%
2026-01-15	39.2500	39.5000	39.2500	39.3500	+2.208%	7	1,063	-97.662%
2026-01-14	38.3000	38.5000	38.2000	38.5000	-3.750%	3	1,070	-97.610%
2026-01-13	38.0000	40.0000	38.0000	40.0000	+2.987%	52	1,068	-97.700%
2026-01-12	38.8400	38.8400	38.8400	38.8400	+10.404%	1	1,018	-97.631%
2026-01-09	34.7800	36.2500	34.7800	35.1800	-0.678%	6	1,018	-97.385%
2026-01-08	36.0000	36.0000	35.4200	35.4200	-6.321%	2	1,014	-97.403%
2026-01-07	36.5000	38.4000	36.5000	37.8100	+11.699%	5	1,014	-97.567%
2026-01-06	33.8500	33.8500	33.8500	33.8500	-7.640%	1	1,013	-97.282%
2026-01-05	37.6000	37.6000	35.5000	36.6500	-7.098%	17	1,014	-97.490%
2026-01-02	39.4500	39.4500	39.4500	39.4500	-7.286%	2	1,003	-97.668%
2025-12-29	42.9500	42.9500	42.4500	42.5500	+0.472%	23	1,003	-97.838%
2025-12-26	42.6300	42.8000	42.1500	42.3500	-4.186%	20	1,003	-97.828%
2025-12-24	44.7500	44.7500	44.2000	44.2000	-2.921%	30	1,002	-97.919%
2025-12-22	45.5300	45.5300	45.5300	45.5300	+6.628%	2	1,002	-97.979%
2025-12-19	42.9000	42.9000	42.7000	42.7000	-4.624%	2	1,000	-97.845%
2025-12-18	44.7700	44.7700	44.7700	44.7700	+11.590%	1	1,000	-97.945%
2025-12-12	39.1500	40.1200	39.1500	40.1200	-0.447%	4	999	-97.707%
2025-12-11	44.2500	44.2500	40.3000	40.3000	-15.068%	48	995	-97.717%
2025-12-08	47.4000	47.4500	47.4000	47.4500	+7.475%	2	1,003	-98.061%
2025-12-05	45.4500	45.7600	44.1500	44.1500	-0.675%	3	1,002	-97.916%
2025-12-04	43.2500	44.4500	43.2500	44.4500	+5.833%	9	999	-97.930%
2025-12-03	42.0000	42.0000	42.0000	42.0000	-11.299%	5	999	-97.810%
2025-12-01	47.1500	47.3500	47.1500	47.3500	+1.003%	2	997	-98.057%
2025-11-28	46.8800	46.8800	46.8800	46.8800	-0.573%	14	997	-98.038%
2025-11-26	44.0500	47.1500	44.0500	47.1500	-4.264%	10	978	-98.049%
2025-11-25	49.2500	49.2500	49.2500	49.2500	-5.014%	1	978	-98.132%
2025-11-21	54.0500	54.1500	51.8500	51.8500	-7.986%	4	977	-98.226%
2025-11-20	56.3500	56.3500	56.3500	56.3500	-7.395%	4	973	-98.367%
2025-11-19	59.2500	60.8500	59.2500	60.8500	+6.754%	5	971	-98.488%
2025-11-18	56.8900	58.4000	56.8900	57.0000	+10.787%	9	973	-98.386%
2025-11-14	52.5300	52.5300	51.4500	51.4500	+17.815%	3	980	-98.212%
2025-11-12	47.2000	47.2000	42.4300	43.6700	-12.921%	15	978	-97.893%
2025-11-11	50.9500	50.9500	50.1000	50.1500	-4.019%	5	969	-98.166%
2025-11-10	52.2500	52.2500	52.2500	52.2500	-3.864%	6	969	-98.239%
2025-11-07	53.9800	54.8500	53.9800	54.3500	+5.719%	32	969	-98.307%
2025-11-06	50.6500	51.4100	50.6500	51.4100	+5.782%	2	991	-98.210%
2025-11-03	48.4000	50.3000	48.4000	48.6000	+14.488%	8	987	-98.107%
2025-10-31	42.3000	42.4500	42.1500	42.4500	+2.019%	3	987	-97.833%
2025-10-30	41.4000	41.9000	41.1500	41.6100	+19.363%	13	986	-97.789%
2025-10-27	35.2600	35.2600	34.8600	34.8600	-12.125%	2	986	-97.361%
2025-10-20	39.7100	39.7100	39.6700	39.6700	-3.007%	20	986	-97.681%
2025-10-17	41.3000	41.3000	40.6000	40.9000	+1.741%	24	986	-97.751%
2025-10-16	39.4000	40.2000	39.3000	40.2000	+5.650%	33	986	-97.711%
2025-10-15	38.0500	38.0500	38.0500	38.0500	-1.425%	1	986	-97.582%
2025-10-14	38.5500	38.8000	38.1000	38.6000	+14.167%	23	986	-97.617%
2025-10-09	31.5500	33.8100	31.5500	33.8100	+7.061%	10	975	-97.279%
2025-10-08	32.3800	32.3800	31.5800	31.5800	-8.702%	22	970	-97.087%
2025-10-07	36.2000	36.2000	34.2900	34.5900	-2.011%	6	973	-97.340%
2025-10-03	34.7000	35.3000	34.0000	35.3000	-8.192%	5	973	-97.394%
2025-10-02	39.7200	41.0500	37.9600	38.4500	-6.220%	31	973	-97.607%
2025-10-01	40.4500	41.7500	40.4500	41.0000	-0.966%	5	950	-97.756%
2025-09-30	43.0000	43.0000	41.4000	41.4000	-3.497%	3	951	-97.778%
2025-09-29	43.2000	43.2000	42.8400	42.9000	+1.179%	112	951	-97.855%
2025-09-26	42.1000	42.4000	42.1000	42.4000	+1.606%	4	867	-97.830%
2025-09-25	41.7300	41.7300	41.7300	41.7300	+4.169%	1	868	-97.795%
2025-09-24	40.0800	41.4500	40.0600	40.0600	-5.852%	5	868	-97.703%
2025-09-23	41.5400	42.5500	40.0000	42.5500	-1.116%	7	868	-97.838%
2025-09-22	45.2000	46.6300	43.0300	43.0300	-4.058%	6	867	-97.862%
2025-09-19	44.8500	44.8500	44.8500	44.8500	-2.074%	1	867	-97.949%
2025-09-18	44.0000	45.8000	43.0500	45.8000	+14.072%	5	867	-97.991%
2025-09-17	44.6000	44.6000	40.1500	40.1500	-9.163%	806	866	-97.709%
2025-09-16	43.8600	44.3000	43.8600	44.2000	+9.542%	9	85	-97.919%
2025-09-15	41.4000	41.9500	39.9500	40.3500	+6.073%	10	83	-97.720%
2025-09-12	37.7000	38.0400	36.2000	38.0400	+1.575%	13	82	-97.581%
2025-09-11	41.5300	41.5300	37.4500	37.4500	-14.790%	14	82	-97.543%
2025-09-10	41.9500	43.9500	41.9500	43.9500	+7.274%	34	82	-97.907%
2025-09-09	49.0000	49.0000	40.2000	40.9700	-24.130%	25	56	-97.754%
2025-09-08	54.0000	54.0000	54.0000	54.0000	-12.621%	1	40	-98.296%
2025-09-03	62.2000	62.2000	61.8000	61.8000	+3.518%	4	39	-98.511%
2025-08-29	59.7000	59.7000	59.7000	59.7000	-8.393%	1	38	-98.459%
2025-08-27	65.1700	65.1700	65.1700	65.1700	+5.624%	3	38	-98.588%
2025-08-22	61.7000	61.7000	61.7000	61.7000	+1.564%	3	40	-98.509%
2025-08-18	58.7300	60.7500	58.7300	60.7500	-4.706%	12	38	-98.486%
2025-08-15	67.7000	67.7000	63.6400	63.7500	-34.756%	5	30	-98.557%
2025-07-31	97.7100	97.7100	97.7100	97.7100	+8.821%	1	26	-99.058%
2025-07-29	89.7900	89.7900	89.7900	89.7900	+8.311%	1	26	-98.975%
2025-07-24	80.3000	82.9000	80.3000	82.9000	+7.943%	3	26	-98.890%
2025-07-17	76.7500	77.0000	76.7500	76.8000	+8.705%	6	27	-98.802%
2025-07-11	70.3000	70.6500	70.3000	70.6500	+3.244%	2	26	-98.698%
2025-07-10	68.4300	68.4300	68.4300	68.4300	+1.846%	1	26	-98.656%
2025-07-03	67.1900	67.1900	67.1900	67.1900	+1.649%	1	24	-98.631%
2025-06-27	65.8400	66.1000	65.8400	66.1000	-3.179%	2	24	-98.608%
2025-06-24	68.2700	68.2700	68.2700	68.2700	+3.049%	2	23	-98.652%
2025-06-13	67.8500	67.8500	66.2000	66.2500	-10.109%	26	25	-98.611%
2025-06-10	73.8500	73.8500	73.6000	73.7000	-1.707%	6	21	-98.752%
2025-06-06	75.1000	75.1000	74.8500	74.9800	-2.813%	28	18	-98.773%
2025-06-05	77.1500	77.1500	77.0500	77.1500	+1.915%	4	10	-98.808%
2025-06-04	73.9500	75.7500	73.9500	75.7000	0.000%	14	8	-98.785%