Dark

UNH20260918P360
UNH Sep 18 2026 360.00 Put (UNH260918P00360000)
option OPRA

EOD

Aug 5, 2026

2.07-23.333%(-0.63)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3500	3.3500	2.0200	2.0700	-23.333%	47	3,484	0.000%
2026-08-04	2.7500	3.1000	2.5000	2.7000	+20.000%	1,393	3,486	-23.333%
2026-08-03	2.3600	2.3800	2.1400	2.2500	-6.250%	49	2,643	-8.000%
2026-07-31	2.4400	2.5000	1.9600	2.4000	+10.599%	479	2,616	-13.750%
2026-07-30	3.0800	3.0800	1.9000	2.1700	+3.333%	26	2,352	-4.608%
2026-07-29	1.8800	2.4600	1.8800	2.1000	0.000%	30	2,349	-1.429%
2026-07-28	2.0500	2.1000	1.8000	2.1000	-29.530%	34	2,357	-1.429%
2026-07-27	3.2500	3.4000	2.8100	2.9800	+2.055%	106	2,358	-30.537%
2026-07-24	2.8500	3.0500	2.6400	2.9200	+11.877%	278	2,339	-29.110%
2026-07-23	2.7800	2.9800	2.6100	2.6100	+27.317%	63	2,222	-20.690%
2026-07-22	2.0600	2.1200	1.9700	2.0500	-2.381%	67	2,183	+0.976%
2026-07-21	2.9400	2.9400	2.0500	2.1000	-30.000%	55	2,161	-1.429%
2026-07-20	3.2000	3.4100	2.7700	3.0000	+2.740%	426	1,787	-31.000%
2026-07-17	2.6000	2.9200	2.3000	2.9200	-8.176%	447	1,964	-29.110%
2026-07-16	1.4800	3.1800	1.4800	3.1800	-36.400%	103	1,614	-34.906%
2026-07-15	4.8500	5.0000	4.6000	5.0000	+11.111%	9	1,589	-58.600%
2026-07-14	3.9000	4.5500	3.9000	4.5000	+7.143%	15	1,583	-54.000%
2026-07-13	4.4500	4.5500	4.0500	4.2000	-9.677%	27	1,574	-50.714%
2026-07-10	5.6500	5.6500	4.4000	4.6500	+3.795%	33	1,574	-55.484%
2026-07-09	4.3000	4.7000	4.3000	4.4800	-9.495%	9	1,558	-53.795%
2026-07-08	4.9000	5.0000	4.7700	4.9500	-2.941%	9	1,555	-58.182%
2026-07-07	5.1300	5.1500	4.9700	5.1000	-14.430%	20	1,549	-59.412%
2026-07-06	5.7500	6.1500	5.6000	5.9600	+13.524%	35	1,540	-65.268%
2026-07-02	4.5500	5.3000	4.5500	5.2500	+8.247%	10	1,535	-60.571%
2026-07-01	5.7000	5.7000	4.8500	4.8500	-23.381%	13	1,535	-57.320%
2026-06-30	6.2000	6.4000	6.1500	6.3300	+8.576%	36	1,545	-67.299%
2026-06-29	5.8000	5.9000	5.7500	5.8300	+6.972%	4	1,572	-64.494%
2026-06-26	5.9000	5.9000	5.1800	5.4500	-22.914%	26	1,572	-62.018%
2026-06-25	7.2300	7.4000	7.0000	7.0700	-21.006%	22	1,571	-70.721%
2026-06-24	8.3900	9.5000	8.3500	8.9500	+7.314%	19	1,572	-76.872%
2026-06-23	8.3500	8.6500	8.0500	8.3400	+4.906%	44	1,567	-75.180%
2026-06-22	8.8000	8.8500	7.9400	7.9500	-14.054%	52	1,542	-73.962%
2026-06-18	9.1500	9.5500	8.8000	9.2500	-7.500%	32	1,540	-77.622%
2026-06-17	7.9500	10.0000	7.9000	10.0000	+22.399%	25	1,540	-79.300%
2026-06-16	8.3500	8.3500	8.1700	8.1700	+11.918%	4	1,540	-74.663%
2026-06-15	9.3500	9.3500	7.3000	7.3000	-22.340%	330	1,461	-71.644%
2026-06-12	10.1700	10.4700	9.4000	9.4000	-10.048%	109	1,461	-77.979%
2026-06-11	10.6500	10.7500	10.3000	10.4500	-2.336%	60	1,461	-80.191%
2026-06-10	10.0000	11.2000	9.9400	10.7000	+11.808%	26	1,443	-80.654%
2026-06-09	10.7700	10.7700	9.5000	9.5700	-15.831%	107	1,440	-78.370%
2026-06-08	12.8000	12.8000	11.3400	11.3700	-8.306%	69	1,449	-81.794%
2026-06-05	13.1000	13.1000	12.0000	12.4000	-4.981%	51	1,427	-83.306%
2026-06-04	13.5000	13.9200	12.8500	13.0500	-25.852%	33	1,422	-84.138%
2026-06-03	16.9500	17.7000	16.4700	17.6000	-11.779%	10	1,407	-88.239%
2026-06-02	19.5000	19.9500	18.9000	19.9500	+6.742%	13	1,403	-89.624%
2026-06-01	17.4000	19.3500	17.3500	18.6900	+6.496%	28	1,396	-88.925%
2026-05-29	18.2500	18.8000	17.5500	17.5500	+4.464%	19	1,397	-88.205%
2026-05-28	16.1000	16.8000	16.1000	16.8000	-4.274%	25	1,396	-87.679%
2026-05-27	17.5000	17.5500	17.4000	17.5500	+13.226%	7	1,394	-88.205%
2026-05-22	17.3700	17.3700	15.4300	15.5000	-8.931%	21	1,389	-86.645%
2026-05-21	17.6000	18.0000	17.0200	17.0200	-6.226%	8	1,398	-87.838%
2026-05-20	16.5400	18.6600	16.4500	18.1500	+13.438%	58	1,398	-88.595%
2026-05-19	15.3000	16.0000	14.6000	16.0000	+1.911%	32	1,393	-87.063%
2026-05-18	16.7000	17.5000	15.7000	15.7000	-1.444%	78	1,393	-86.815%
2026-05-15	15.1300	15.9500	14.7500	15.9300	+14.604%	52	1,393	-87.006%
2026-05-14	15.4500	15.4500	13.9000	13.9000	-1.068%	91	1,310	-85.108%
2026-05-13	14.0200	14.6000	13.1200	14.0500	-6.271%	69	1,282	-85.267%
2026-05-12	18.1400	18.2300	14.8500	14.9900	-17.410%	65	1,282	-86.191%
2026-05-11	17.5300	19.1000	17.5300	18.1500	-1.090%	5	1,282	-88.595%
2026-05-08	19.9900	19.9900	18.3500	18.3500	-16.363%	106	1,281	-88.719%
2026-05-07	22.8700	22.8700	21.9400	21.9400	-3.135%	6	1,331	-90.565%
2026-05-06	24.6600	25.1000	22.0400	22.6500	-7.096%	18	1,331	-90.861%
2026-05-05	21.6500	25.1000	21.6500	24.3800	+6.231%	23	1,336	-91.509%
2026-05-04	22.9900	23.1000	22.9500	22.9500	+1.594%	122	1,327	-90.980%
2026-05-01	23.8800	23.8800	22.5900	22.5900	-8.357%	22	1,448	-90.837%
2026-04-30	24.2100	24.6500	23.2500	24.6500	-0.404%	110	1,448	-91.602%
2026-04-29	23.5000	24.7500	23.5000	24.7500	-0.802%	6	1,441	-91.636%
2026-04-28	27.5000	27.5000	24.6000	24.9500	-19.516%	63	1,443	-91.703%
2026-04-27	32.4500	32.4500	30.9500	31.0000	-0.482%	41	1,432	-93.323%
2026-04-24	29.3500	31.1500	28.6600	31.1500	+5.593%	14	1,429	-93.355%
2026-04-23	30.0000	30.1700	29.5000	29.5000	+0.580%	31	1,427	-92.983%
2026-04-22	28.5500	29.3300	28.5500	29.3300	-6.592%	12	1,425	-92.942%
2026-04-21	29.1500	33.5500	29.1000	31.4000	-37.512%	212	1,270	-93.408%
2026-04-20	50.2500	50.2500	50.2500	50.2500	-3.569%	1	1,270	-95.881%
2026-04-16	55.1500	55.1500	52.1100	52.1100	-5.512%	6	1,271	-96.028%
2026-04-14	55.1700	55.3500	55.0300	55.1500	-6.239%	4	1,267	-96.247%
2026-04-10	58.8200	58.8200	58.8200	58.8200	-0.474%	1	1,267	-96.481%
2026-04-07	64.3400	64.3400	59.1000	59.1000	-34.209%	23	1,268	-96.497%
2026-04-01	89.8300	89.8300	89.8300	89.8300	-13.873%	3	1,247	-97.696%
2026-03-27	104.3000	104.3000	104.3000	104.3000	+12.611%	1	1,250	-98.015%
2026-03-26	92.6200	92.6200	92.6200	92.6200	+0.076%	1	1,249	-97.765%
2026-03-24	92.5500	92.5500	92.5500	92.5500	+6.686%	1	1,248	-97.763%
2026-03-23	87.1600	87.1600	86.7500	86.7500	+4.267%	2	1,247	-97.614%
2026-03-20	83.2000	83.2000	83.2000	83.2000	+4.195%	1	1,249	-97.512%
2026-03-19	79.8500	79.8500	79.8500	79.8500	-8.691%	3	1,248	-97.408%
2026-03-12	82.4300	87.4500	82.4300	87.4500	+2.979%	2	1,245	-97.633%
2026-03-09	84.9300	84.9300	84.9200	84.9200	+12.701%	3	1,245	-97.562%
2026-03-02	75.6000	75.6000	75.3500	75.3500	-1.529%	2	1,242	-97.253%
2026-02-27	76.2500	76.5200	76.2500	76.5200	-9.551%	2	1,242	-97.295%
2026-02-25	88.5000	88.5000	84.4000	84.6000	+5.486%	5	1,240	-97.553%
2026-02-13	80.2000	80.2000	80.2000	80.2000	-8.028%	3	1,240	-97.419%
2026-02-10	87.2000	87.2000	87.2000	87.2000	+0.751%	1	1,240	-97.626%
2026-02-09	86.8000	86.8000	86.5500	86.5500	-10.957%	2	1,241	-97.608%
2026-02-05	97.2000	97.2000	97.2000	97.2000	+7.498%	1	1,241	-97.870%
2026-02-04	86.9200	90.4200	86.9200	90.4200	+5.606%	2	1,240	-97.711%
2026-01-27	85.3000	85.6200	83.8000	85.6200	+107.312%	32	1,240	-97.582%
2026-01-26	41.7400	42.0600	41.3000	41.3000	+1.599%	10	1,233	-94.988%
2026-01-22	40.6500	40.6500	40.6500	40.6500	-9.967%	1	1,232	-94.908%
2026-01-21	44.2600	45.4300	44.2600	45.1500	-7.480%	3	1,233	-95.415%
2026-01-14	48.8000	48.8000	48.8000	48.8000	-2.400%	1	1,234	-95.758%
2026-01-13	50.0000	50.0000	50.0000	50.0000	+9.938%	10	1,235	-95.860%
2026-01-09	45.4800	45.4800	45.4800	45.4800	-5.447%	3	1,225	-95.449%
2026-01-07	47.2500	48.1000	47.2500	48.1000	-1.736%	3	1,225	-95.696%
2026-01-02	49.1800	49.1800	48.9500	48.9500	-12.229%	2	1,225	-95.771%
2025-12-24	55.7700	55.7700	55.7700	55.7700	+3.393%	2	1,229	-96.288%
2025-12-19	53.9400	53.9400	53.9400	53.9400	+6.812%	2	1,229	-96.162%
2025-12-12	50.5000	50.5000	50.5000	50.5000	-9.091%	3	1,231	-95.901%
2025-12-11	55.5500	55.5500	55.5500	55.5500	-0.980%	1	1,231	-96.274%
2025-12-04	55.9000	56.1000	55.9000	56.1000	-4.996%	2	1,231	-96.310%
2025-12-01	59.3500	59.3500	59.0500	59.0500	+0.596%	2	1,231	-96.494%
2025-11-28	58.7000	58.7000	58.7000	58.7000	-4.862%	14	1,231	-96.474%
2025-11-25	61.1200	61.7000	61.1200	61.7000	-7.496%	2	1,245	-96.645%
2025-11-21	68.7600	68.7600	66.7000	66.7000	-4.932%	2	1,246	-96.897%
2025-11-20	70.1600	70.1600	70.1600	70.1600	-3.890%	1	1,247	-97.050%
2025-11-19	73.0000	73.0000	73.0000	73.0000	+2.313%	2	1,248	-97.164%
2025-11-18	71.3500	71.3500	71.3500	71.3500	+14.178%	2	1,248	-97.099%
2025-11-14	62.4900	62.4900	62.4900	62.4900	+9.998%	1	1,246	-96.687%
2025-11-13	56.8100	56.8100	56.8100	56.8100	+5.204%	1	1,247	-96.356%
2025-11-12	54.0000	54.0000	54.0000	54.0000	-12.124%	1	1,248	-96.167%
2025-11-05	63.0000	63.0000	61.4500	61.4500	+1.738%	107	1,249	-96.631%
2025-11-04	60.6500	60.6500	60.4000	60.4000	-0.494%	6	1,313	-96.573%
2025-11-03	57.9200	62.7500	57.9200	60.7000	+7.777%	37	1,282	-96.590%
2025-10-31	53.4600	56.3200	52.7000	56.3200	+8.308%	37	1,282	-96.325%
2025-10-30	52.3000	53.0000	51.2500	52.0000	+10.993%	20	1,246	-96.019%
2025-10-29	44.6000	47.0000	44.6000	46.8500	+8.099%	10	1,238	-95.582%
2025-10-28	44.1000	44.2500	43.2800	43.3400	-0.824%	76	1,250	-95.224%
2025-10-27	45.4500	45.7500	43.7000	43.7000	-4.376%	12	1,194	-95.263%
2025-10-24	46.4000	46.4000	45.7000	45.7000	-5.870%	5	1,194	-95.470%
2025-10-23	49.9000	49.9000	48.5500	48.5500	+0.580%	44	1,195	-95.736%
2025-10-22	47.0000	48.3500	47.0000	48.2700	+9.208%	45	1,195	-95.712%
2025-10-21	47.5000	47.5000	43.6500	44.2000	-5.455%	26	1,158	-95.317%
2025-10-20	48.6100	48.6500	46.1400	46.7500	-8.513%	52	1,154	-95.572%
2025-10-17	51.2000	51.6000	51.1000	51.1000	+1.590%	10	1,147	-95.949%
2025-10-16	49.3000	50.3000	48.7500	50.3000	+5.895%	11	1,147	-95.885%
2025-10-15	48.1000	49.2000	47.3500	47.5000	-0.315%	46	1,147	-95.642%
2025-10-14	48.6500	49.4500	47.6500	47.6500	-3.445%	7	1,147	-95.656%
2025-10-13	49.3500	49.3500	49.3500	49.3500	+0.714%	3	1,145	-95.805%
2025-10-10	44.7500	49.7500	44.7500	49.0000	+14.943%	1,020	1,145	-95.776%
2025-10-09	40.7000	42.6300	40.7000	42.6300	+2.624%	6	227	-95.144%
2025-10-08	42.8000	42.8000	41.5400	41.5400	-6.124%	6	226	-95.017%
2025-10-07	46.5000	46.5000	44.2500	44.2500	-5.348%	3	226	-95.322%
2025-10-06	46.2500	46.7500	45.3800	46.7500	+3.498%	5	226	-95.572%
2025-10-03	44.5700	45.4200	43.5000	45.1700	-7.533%	7	225	-95.417%
2025-10-02	49.9500	49.9500	48.8500	48.8500	-6.597%	51	221	-95.763%
2025-10-01	51.6000	52.3000	51.0000	52.3000	+1.004%	12	182	-96.042%
2025-09-25	51.7800	51.7800	51.7800	51.7800	+3.664%	1	189	-96.002%
2025-09-24	50.4500	52.4300	49.9500	49.9500	-9.756%	9	188	-95.856%
2025-09-22	55.3500	55.3500	55.3500	55.3500	-3.806%	1	188	-96.260%
2025-09-18	57.5400	57.5400	57.5400	57.5400	+12.824%	1	188	-96.403%
2025-09-16	51.0000	51.0000	51.0000	51.0000	+5.068%	1	188	-95.941%
2025-09-12	47.0300	48.5400	46.5200	48.5400	-2.038%	4	188	-95.735%
2025-09-11	49.5500	49.5500	49.5500	49.5500	-8.999%	20	188	-95.822%
2025-09-10	54.4500	54.8000	53.2000	54.4500	+3.754%	49	168	-96.198%
2025-09-09	61.1000	61.9000	52.4800	52.4800	-25.082%	22	120	-96.056%
2025-09-08	70.0500	70.0500	70.0500	70.0500	+1.891%	1	109	-97.045%
2025-09-05	69.8000	69.8000	68.7500	68.7500	-4.976%	8	109	-96.989%
2025-09-02	72.8000	72.8000	72.3500	72.3500	-2.296%	3	110	-97.139%
2025-08-29	74.0500	74.0500	74.0500	74.0500	-3.593%	1	108	-97.205%
2025-08-28	77.4000	77.4000	76.8100	76.8100	+0.340%	2	108	-97.305%
2025-08-21	77.7000	77.7000	76.5500	76.5500	-1.997%	9	107	-97.296%
2025-08-19	76.5000	78.1100	76.5000	78.1100	+7.294%	3	100	-97.350%
2025-08-18	74.2700	74.2700	72.8000	72.8000	-10.948%	6	101	-97.157%
2025-08-15	80.9800	81.7500	80.9800	81.7500	-32.045%	3	101	-97.468%
2025-08-06	120.3000	120.3000	120.3000	120.3000	+8.633%	1	99	-98.279%
2025-07-30	110.7400	110.7400	110.7400	110.7400	+7.109%	5	98	-98.131%
2025-07-29	103.3900	103.3900	103.3900	103.3900	+8.262%	15	98	-97.998%
2025-07-28	95.5000	95.5000	95.5000	95.5000	+4.600%	5	83	-97.832%
2025-07-17	91.3000	91.3000	91.3000	91.3000	+8.690%	14	83	-97.733%
2025-07-11	83.8500	84.1000	83.7000	84.0000	+3.960%	4	76	-97.536%
2025-07-07	80.8900	80.8900	80.8000	80.8000	+0.610%	2	75	-97.438%
2025-06-12	80.5000	80.6000	80.3100	80.3100	-7.210%	4	74	-97.422%
2025-06-10	86.8000	86.8000	86.5400	86.5500	-0.574%	4	72	-97.608%
2025-06-09	86.9500	87.0500	86.9500	87.0500	-1.360%	2	70	-97.622%
2025-06-06	88.1000	88.2500	88.1000	88.2500	-0.787%	4	69	-97.654%
2025-06-05	89.0000	89.3000	88.9500	88.9500	+1.715%	18	68	-97.673%
2025-06-04	88.5000	88.5500	87.4500	87.4500	-1.075%	40	41	-97.633%
2025-05-30	88.2300	88.7000	88.1500	88.4000	-6.455%	56	41	-97.658%
2025-05-27	94.3000	94.5000	94.3000	94.5000	-0.232%	25	28	-97.810%
2025-05-23	94.7200	94.7200	94.7200	94.7200	0.000%	6	0	-97.815%