Dark

UNH20260918P350
UNH Sep 18 2026 350.00 Put (UNH260918P00350000)
option OPRA

EOD

Aug 5, 2026

1.36-26.087%(-0.48)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2900	2.3000	1.2000	1.3600	-26.087%	159	2,261	0.000%
2026-08-04	1.9300	2.0200	1.6200	1.8400	+18.710%	69	2,235	-26.087%
2026-08-03	1.6000	1.6200	1.5000	1.5500	+2.649%	187	2,221	-12.258%
2026-07-31	1.4000	1.5400	1.3800	1.5100	+1.342%	50	2,136	-9.934%
2026-07-30	1.4900	1.4900	1.4900	1.4900	+1.361%	2	2,137	-8.725%
2026-07-29	1.5000	1.6700	1.4700	1.4700	+6.522%	22	2,137	-7.483%
2026-07-28	2.1100	2.1100	1.3700	1.3800	-31.343%	103	2,130	-1.449%
2026-07-27	2.2500	2.4300	1.9800	2.0100	-9.459%	78	2,131	-32.338%
2026-07-24	1.9500	2.2500	1.6400	2.2200	+7.246%	117	2,129	-38.739%
2026-07-23	1.8800	2.1500	1.6000	2.0700	+32.692%	52	2,144	-34.300%
2026-07-22	1.5400	1.5600	1.4400	1.5600	+1.961%	41	2,124	-12.821%
2026-07-21	1.9700	1.9700	1.4300	1.5300	-32.895%	70	2,110	-11.111%
2026-07-20	2.0200	2.5000	2.0200	2.2800	+14.000%	61	2,093	-40.351%
2026-07-17	1.9200	2.2100	1.8100	2.0000	-17.012%	29	2,093	-32.000%
2026-07-16	1.5000	2.4100	1.0000	2.4100	-34.688%	426	2,090	-43.568%
2026-07-15	3.7000	3.8500	3.2400	3.6900	+10.149%	743	1,926	-63.144%
2026-07-14	3.5000	3.5000	3.3000	3.3500	-4.286%	270	2,107	-59.403%
2026-07-13	3.5200	3.5200	3.1000	3.5000	0.000%	227	2,354	-61.143%
2026-07-10	3.5000	3.9000	3.3000	3.5000	-1.408%	54	2,143	-61.143%
2026-07-09	3.3100	3.5500	3.3100	3.5500	-11.250%	3	2,136	-61.690%
2026-07-08	3.5800	4.0000	3.5800	4.0000	+9.589%	11	2,137	-66.000%
2026-07-07	3.8200	3.9000	3.6500	3.6500	-20.652%	26	2,132	-62.740%
2026-07-06	4.2700	4.6000	4.2700	4.6000	+17.949%	59	2,123	-70.435%
2026-07-02	3.6000	4.1200	3.5000	3.9000	+6.849%	12	2,109	-65.128%
2026-07-01	4.3000	4.3500	3.6500	3.6500	-24.742%	15	2,109	-62.740%
2026-06-30	4.8500	4.8600	4.7500	4.8500	+10.227%	464	2,112	-71.959%
2026-06-29	4.3500	4.5500	4.3200	4.4000	+7.317%	17	1,730	-69.091%
2026-06-26	5.0000	5.0000	4.0200	4.1000	-25.455%	28	1,729	-66.829%
2026-06-25	5.9000	5.9000	5.5000	5.5000	-20.863%	34	1,729	-75.273%
2026-06-24	7.0500	7.0500	6.4000	6.9500	+9.277%	19	1,721	-80.432%
2026-06-23	6.3000	6.7000	6.2000	6.3600	-2.154%	12	1,704	-78.616%
2026-06-22	6.6100	6.8500	6.3000	6.5000	-9.091%	11	1,707	-79.077%
2026-06-18	6.9300	7.4500	6.9300	7.1500	+14.400%	110	1,646	-80.979%
2026-06-17	6.2500	6.2500	6.2500	6.2500	-3.549%	4	1,646	-78.240%
2026-06-16	6.1500	6.5500	6.0500	6.4800	+12.696%	42	1,646	-79.012%
2026-06-15	7.4000	7.4000	5.7200	5.7500	-23.841%	14	1,577	-76.348%
2026-06-12	7.8500	7.9500	7.3600	7.5500	-8.485%	118	1,577	-81.987%
2026-06-11	8.4000	8.4500	8.1500	8.2500	-4.624%	142	1,577	-83.515%
2026-06-10	7.3000	8.7500	7.3000	8.6500	+14.874%	41	1,498	-84.277%
2026-06-09	8.7000	8.7000	7.3600	7.5300	-15.203%	33	1,487	-81.939%
2026-06-08	9.5500	9.8900	8.7900	8.8800	-11.730%	94	1,488	-84.685%
2026-06-05	10.2000	10.6000	9.6400	10.0600	-2.802%	18	1,428	-86.481%
2026-06-04	11.1000	11.1100	10.2400	10.3500	-31.000%	78	1,422	-86.860%
2026-06-03	14.0000	15.0000	11.6500	15.0000	-5.303%	19	1,380	-90.933%
2026-06-02	14.9500	16.1100	14.9500	15.8400	+3.597%	8	1,378	-91.414%
2026-06-01	14.6200	15.3000	14.2000	15.2900	+8.826%	21	1,373	-91.105%
2026-05-29	14.5900	15.4700	14.0500	14.0500	+4.851%	274	1,389	-90.320%
2026-05-28	12.9000	13.4000	12.9000	13.4000	-1.471%	4	1,146	-89.851%
2026-05-27	13.7500	13.9500	13.6000	13.6000	-8.725%	9	1,146	-90.000%
2026-05-26	15.6000	15.6000	14.9000	14.9000	+19.775%	111	1,145	-90.872%
2026-05-22	13.0000	13.0000	12.3500	12.4400	-10.760%	9	1,144	-89.068%
2026-05-21	13.6500	14.6000	13.6500	13.9400	-2.517%	275	1,147	-90.244%
2026-05-20	13.1500	15.0100	13.1500	14.3000	+14.859%	716	1,147	-90.490%
2026-05-19	12.1700	12.4500	12.1500	12.4500	-6.742%	8	697	-89.076%
2026-05-18	11.7600	13.5700	11.7600	13.3500	+6.290%	21	697	-89.813%
2026-05-15	12.5000	12.8500	12.2000	12.5600	+12.646%	15	697	-89.172%
2026-05-14	12.0500	13.0500	11.1500	11.1500	-1.675%	67	695	-87.803%
2026-05-13	12.0500	12.0500	10.5500	11.3400	-6.820%	47	724	-88.007%
2026-05-12	14.2500	14.9000	12.1000	12.1700	-22.236%	128	724	-88.825%
2026-05-11	15.0000	15.6500	14.1500	15.6500	+4.125%	387	724	-91.310%
2026-05-08	16.0000	16.6500	14.9000	15.0300	-16.267%	62	682	-90.951%
2026-05-07	18.3000	18.4500	17.9500	17.9500	-0.167%	69	690	-92.423%
2026-05-06	20.3500	20.3500	17.9800	17.9800	-9.965%	9	686	-92.436%
2026-05-05	20.6000	20.7500	19.9700	19.9700	+8.533%	69	684	-93.190%
2026-05-04	19.8400	19.8400	18.4000	18.4000	-2.387%	108	667	-92.609%
2026-05-01	19.1000	19.1000	18.5700	18.8500	-7.143%	8	672	-92.785%
2026-04-30	19.5800	20.3000	18.9500	20.3000	+3.943%	11	672	-93.300%
2026-04-29	20.4000	20.4700	19.5300	19.5300	-6.061%	35	671	-93.036%
2026-04-28	23.3500	23.3500	19.8500	20.7900	-18.310%	135	656	-93.458%
2026-04-27	27.1500	27.1500	25.4500	25.4500	-1.547%	52	546	-94.656%
2026-04-24	24.9200	26.0000	24.9200	25.8500	+0.977%	5	532	-94.739%
2026-04-23	25.6200	25.6200	24.6000	25.6000	-0.389%	79	534	-94.688%
2026-04-22	25.1400	26.3500	23.8000	25.7000	-11.684%	25	524	-94.708%
2026-04-21	27.0000	29.1000	24.3000	29.1000	-30.879%	93	507	-95.326%
2026-04-20	41.8000	43.3400	41.8000	42.1000	+1.937%	16	507	-96.770%
2026-04-17	42.0000	42.0000	41.2900	41.3000	-13.958%	12	500	-96.707%
2026-04-15	48.0000	48.0000	48.0000	48.0000	-0.104%	11	494	-97.167%
2026-04-14	46.1900	48.2600	46.1900	48.0500	-6.699%	5	483	-97.170%
2026-04-13	51.6000	51.6000	51.5000	51.5000	-4.630%	2	481	-97.359%
2026-04-08	50.7200	54.0000	50.7200	54.0000	+5.551%	3	482	-97.481%
2026-04-07	58.6500	58.6500	51.1600	51.1600	-42.061%	9	484	-97.342%
2026-03-31	88.3000	88.3000	88.3000	88.3000	-6.758%	3	489	-98.460%
2026-03-30	94.7000	94.7000	94.7000	94.7000	-1.200%	1	492	-98.564%
2026-03-27	90.1400	95.8500	90.1400	95.8500	+14.942%	5	493	-98.581%
2026-03-24	84.6900	84.6900	83.3900	83.3900	+8.088%	12	494	-98.369%
2026-03-23	77.1500	77.1500	77.1500	77.1500	+1.180%	1	497	-98.237%
2026-03-20	76.1800	76.2500	76.1800	76.2500	+4.739%	3	496	-98.216%
2026-03-10	72.8000	72.8000	72.8000	72.8000	-1.887%	2	493	-98.132%
2026-03-09	76.4000	76.4000	74.2000	74.2000	+5.894%	4	493	-98.167%
2026-03-06	70.0700	70.0700	70.0700	70.0700	+0.719%	1	491	-98.059%
2026-02-27	68.3700	69.5700	68.3700	69.5700	-8.701%	3	492	-98.045%
2026-02-25	77.5800	77.5800	76.0800	76.2000	+1.034%	3	488	-98.215%
2026-02-24	75.4200	75.4200	75.4200	75.4200	+2.654%	1	488	-98.197%
2026-02-23	68.7000	73.4700	68.7000	73.4700	+3.333%	7	487	-98.149%
2026-02-20	71.1000	71.1000	71.1000	71.1000	+0.141%	2	489	-98.087%
2026-02-13	71.0000	71.0000	71.0000	71.0000	-18.876%	2	489	-98.085%
2026-02-06	87.5200	87.5200	87.5200	87.5200	+5.828%	1	489	-98.446%
2026-02-05	82.7000	82.7000	82.7000	82.7000	+5.795%	3	488	-98.356%
2026-02-04	76.6000	79.5500	75.1000	78.1700	+8.705%	4	491	-98.260%
2026-01-30	73.0000	73.0000	71.9100	71.9100	+5.193%	4	491	-98.109%
2026-01-29	68.3600	68.3600	68.3600	68.3600	-5.056%	1	491	-98.011%
2026-01-28	74.3800	74.3800	72.0000	72.0000	-5.013%	3	491	-98.111%
2026-01-27	70.1500	77.0000	70.1500	75.8000	+108.988%	41	489	-98.206%
2026-01-26	36.2700	36.2700	36.2700	36.2700	+2.894%	3	471	-96.250%
2026-01-23	35.0600	35.2500	34.9500	35.2500	-2.083%	23	474	-96.142%
2026-01-22	35.9200	36.0500	35.9000	36.0000	-8.861%	8	452	-96.222%
2026-01-21	40.0000	40.0000	39.5000	39.5000	-10.146%	4	450	-96.557%
2026-01-20	43.9600	43.9600	43.9600	43.9600	+0.182%	20	452	-96.906%
2026-01-12	43.8800	43.8800	43.8800	43.8800	+8.079%	2	452	-96.901%
2026-01-09	40.5800	40.6000	40.5800	40.6000	-3.333%	2	450	-96.650%
2026-01-07	43.0000	43.0000	40.6000	42.0000	+7.307%	3	448	-96.762%
2026-01-06	38.6500	39.1400	37.8600	39.1400	-4.537%	7	446	-96.525%
2026-01-05	42.0000	42.0000	41.0000	41.0000	-15.307%	6	448	-96.683%
2025-12-29	48.6500	48.6500	48.3700	48.4100	-0.186%	8	448	-97.191%
2025-12-26	48.4500	48.5000	48.4500	48.5000	-2.610%	9	447	-97.196%
2025-12-24	50.6000	50.6000	49.4500	49.8000	+7.097%	15	438	-97.269%
2025-12-19	48.6500	48.6500	46.5000	46.5000	-7.037%	4	438	-97.075%
2025-12-18	50.0200	50.0200	50.0200	50.0200	+10.541%	1	437	-97.281%
2025-12-15	45.5300	45.5300	45.2500	45.2500	-1.093%	4	436	-96.994%
2025-12-12	44.4000	45.7500	44.4000	45.7500	-12.019%	4	434	-97.027%
2025-12-08	52.0000	52.0000	52.0000	52.0000	+4.523%	2	433	-97.385%
2025-12-04	49.7500	49.7500	49.7500	49.7500	+1.738%	1	431	-97.266%
2025-12-03	50.0000	50.0000	48.8500	48.9000	-10.685%	28	430	-97.219%
2025-12-02	54.7500	54.7500	54.7500	54.7500	+4.167%	8	428	-97.516%
2025-11-28	52.5600	52.5600	52.5600	52.5600	+0.536%	14	428	-97.412%
2025-11-26	52.2800	52.2800	52.2800	52.2800	-2.299%	1	428	-97.399%
2025-11-25	54.4300	55.7500	53.4000	53.5100	-6.777%	27	428	-97.458%
2025-11-24	57.4000	57.4000	57.4000	57.4000	-4.094%	1	440	-97.631%
2025-11-21	59.8500	59.8500	59.8500	59.8500	-6.484%	1	441	-97.728%
2025-11-18	65.1500	65.1500	64.0000	64.0000	+10.079%	8	441	-97.875%
2025-11-14	57.8300	58.1400	57.8300	58.1400	+15.243%	2	448	-97.661%
2025-11-13	51.1300	51.1300	50.4500	50.4500	+3.849%	2	446	-97.304%
2025-11-12	50.9700	50.9700	48.5800	48.5800	-17.226%	5	444	-97.200%
2025-11-10	58.9900	58.9900	58.6900	58.6900	-3.787%	4	439	-97.683%
2025-11-07	61.0000	61.0000	61.0000	61.0000	+4.991%	6	443	-97.770%
2025-11-06	56.5000	58.1000	56.5000	58.1000	+3.473%	16	449	-97.659%
2025-11-05	56.1500	56.1500	56.1500	56.1500	+2.745%	3	437	-97.578%
2025-11-04	54.0000	54.6500	53.3500	54.6500	-2.602%	9	434	-97.511%
2025-11-03	54.0000	56.1500	54.0000	56.1100	+13.468%	3	438	-97.576%
2025-10-31	47.9000	49.5000	47.5000	49.4500	+4.105%	8	438	-97.250%
2025-10-30	45.8000	47.5000	45.8000	47.5000	+19.437%	15	437	-97.137%
2025-10-29	39.7700	39.7700	39.7700	39.7700	+4.934%	1	423	-96.580%
2025-10-28	37.5000	37.9000	37.5000	37.9000	-2.571%	14	422	-96.412%
2025-10-27	40.9700	40.9700	38.9000	38.9000	-9.218%	22	400	-96.504%
2025-10-22	43.0000	43.0300	42.8500	42.8500	+7.393%	7	400	-96.826%
2025-10-21	40.7400	40.7400	39.7500	39.9000	-3.739%	19	403	-96.591%
2025-10-20	44.5500	44.6000	41.1000	41.4500	-8.901%	39	397	-96.719%
2025-10-17	45.9000	46.1000	45.5000	45.5000	+1.111%	19	416	-97.011%
2025-10-16	43.5500	45.6000	43.5500	45.0000	+2.041%	9	416	-96.978%
2025-10-14	44.1000	44.1500	44.1000	44.1000	-0.564%	3	413	-96.916%
2025-10-13	44.0000	44.3500	43.1500	44.3500	+2.733%	8	413	-96.933%
2025-10-10	40.0800	43.1700	40.0800	43.1700	+18.112%	3	407	-96.850%
2025-10-08	35.3000	36.5500	35.3000	36.5500	-12.139%	6	410	-96.279%
2025-10-07	41.6000	41.6000	41.6000	41.6000	+2.767%	1	408	-96.731%
2025-10-06	40.4800	40.4800	40.4800	40.4800	-0.833%	1	408	-96.640%
2025-10-03	38.9200	40.8200	38.8000	40.8200	-6.075%	7	409	-96.668%
2025-10-02	44.2100	45.2600	43.3500	43.4600	-6.336%	8	409	-96.871%
2025-10-01	46.4000	46.4000	46.4000	46.4000	-1.861%	1	404	-97.069%
2025-09-30	47.2500	47.4200	47.2500	47.2800	-4.965%	50	404	-97.124%
2025-09-26	49.7500	49.7500	49.7500	49.7500	+5.626%	1	356	-97.266%
2025-09-25	47.1000	47.1000	47.1000	47.1000	+4.667%	1	357	-97.113%
2025-09-24	45.3800	46.6400	45.0000	45.0000	0.000%	10	357	-96.978%
2025-09-23	47.4000	47.4000	45.0000	45.0000	-13.245%	4	362	-96.978%
2025-09-18	49.3800	51.8700	47.2300	51.8700	+5.192%	31	362	-97.378%
2025-09-17	49.3100	49.4500	49.3100	49.3100	-0.484%	28	341	-97.242%
2025-09-16	45.5700	50.4000	45.5700	49.5500	+10.726%	140	313	-97.255%
2025-09-15	46.2000	46.2000	44.7000	44.7500	+4.070%	5	211	-96.961%
2025-09-12	44.0000	44.0000	40.0600	43.0000	+2.138%	67	207	-96.837%
2025-09-11	43.4000	44.7800	42.1000	42.1000	-11.869%	9	161	-96.770%
2025-09-10	47.5000	49.6000	47.5000	47.7700	+4.621%	37	158	-97.153%
2025-09-09	54.3100	54.3100	45.1000	45.6600	-25.148%	77	153	-97.021%
2025-09-08	62.0500	62.0500	61.0000	61.0000	-2.400%	3	113	-97.770%
2025-09-05	62.5000	62.5000	62.5000	62.5000	-5.446%	2	114	-97.824%
2025-09-02	66.1000	66.1000	66.1000	66.1000	+0.152%	2	116	-97.943%
2025-08-29	66.0000	66.0000	66.0000	66.0000	-5.983%	2	120	-97.939%
2025-08-28	70.2000	70.2000	70.2000	70.2000	+1.372%	1	120	-98.063%
2025-08-25	69.5000	69.5000	69.2500	69.2500	+0.362%	7	119	-98.036%
2025-08-22	69.0000	69.0000	69.0000	69.0000	-7.071%	1	117	-98.029%
2025-08-20	73.0000	74.2500	73.0000	74.2500	+3.340%	2	116	-98.168%
2025-08-15	76.5700	76.5700	71.8500	71.8500	-23.847%	2	114	-98.107%
2025-08-13	94.3500	94.3500	94.3500	94.3500	-7.409%	8	114	-98.559%
2025-08-12	101.9000	101.9000	101.9000	101.9000	-6.238%	5	106	-98.665%
2025-08-05	114.6800	114.6800	108.2000	108.6800	-6.792%	12	111	-98.749%
2025-08-04	116.6000	116.6000	116.6000	116.6000	+0.431%	3	100	-98.834%
2025-08-01	113.6500	116.1000	113.6500	116.1000	+9.735%	32	100	-98.829%
2025-07-31	105.0000	105.8000	105.0000	105.8000	+7.248%	2	85	-98.715%
2025-07-30	98.6500	98.6500	98.6500	98.6500	+2.387%	3	85	-98.621%
2025-07-29	96.3500	96.3500	96.3500	96.3500	+14.880%	1	82	-98.588%
2025-07-23	83.8700	83.8700	83.8700	83.8700	-3.929%	3	83	-98.378%
2025-07-21	87.3000	87.3000	87.3000	87.3000	-2.294%	2	80	-98.442%
2025-07-17	89.3500	89.3500	89.3500	89.3500	+8.566%	14	78	-98.478%
2025-07-16	82.3000	82.3000	82.3000	82.3000	+6.883%	1	64	-98.348%
2025-07-15	77.0000	77.0000	77.0000	77.0000	+1.690%	1	63	-98.234%
2025-07-11	76.8500	77.6300	75.7200	75.7200	-0.630%	17	62	-98.204%
2025-07-10	73.6000	76.2000	73.6000	76.2000	+1.478%	19	51	-98.215%
2025-07-09	75.0900	75.0900	75.0900	75.0900	+4.292%	1	44	-98.189%
2025-07-02	72.0000	72.0000	72.0000	72.0000	+9.323%	1	44	-98.111%
2025-07-01	65.8700	65.8700	65.8600	65.8600	-12.710%	10	43	-97.935%
2025-06-17	75.4500	75.4500	75.4500	75.4500	-5.805%	5	33	-98.197%
2025-06-10	80.1500	80.1500	80.1000	80.1000	-2.018%	10	33	-98.302%
2025-06-06	81.7500	81.7500	81.7500	81.7500	0.000%	4	28	-98.336%
2025-06-04	79.9500	81.8000	79.9500	81.7500	0.000%	54	27	-98.336%