Dark

UNH20260918P370
UNH Sep 18 2026 370.00 Put (UNH260918P00370000)
option OPRA

EOD

Aug 5, 2026

3.25-17.929%(-0.71)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.7600	5.6300	2.9500	3.2500	-17.929%	79	2,782	0.000%
2026-08-04	3.8000	4.5300	3.7400	3.9600	+20.365%	483	2,773	-17.929%
2026-08-03	3.5000	3.5000	3.2200	3.2900	-6.799%	35	2,421	-1.216%
2026-07-31	3.3500	3.6000	2.8800	3.5300	+11.356%	124	2,398	-7.932%
2026-07-30	4.0800	4.2200	2.7600	3.1700	-5.373%	32	2,387	+2.524%
2026-07-29	2.6700	3.3500	2.6700	3.3500	+21.377%	42	2,392	-2.985%
2026-07-28	4.0500	4.0500	2.6600	2.7600	-33.971%	74	2,389	+17.754%
2026-07-27	4.0200	4.7500	3.9500	4.1800	+3.210%	133	2,378	-22.249%
2026-07-24	3.7500	4.1900	3.7500	4.0500	+8.000%	59	2,329	-19.753%
2026-07-23	3.2100	4.0500	3.2100	3.7500	+19.048%	60	2,302	-13.333%
2026-07-22	2.8200	3.1500	2.7200	3.1500	+9.756%	56	2,274	+3.175%
2026-07-21	3.6800	3.6800	2.8400	2.8700	-32.151%	54	2,272	+13.240%
2026-07-20	3.8500	4.6500	3.8500	4.2300	+6.015%	112	2,269	-23.168%
2026-07-17	3.6200	3.9900	3.2000	3.9900	-11.136%	29	2,167	-18.546%
2026-07-16	1.9600	4.4900	1.9600	4.4900	-31.970%	136	2,156	-27.617%
2026-07-15	6.8000	6.8000	5.8500	6.6000	+11.864%	1,268	2,163	-50.758%
2026-07-14	5.3500	6.1700	5.3500	5.9000	0.000%	15	1,094	-44.915%
2026-07-13	5.6100	5.9000	5.5000	5.9000	-8.527%	8	1,086	-44.915%
2026-07-10	6.1000	6.4500	5.8500	6.4500	+5.738%	15	1,086	-49.612%
2026-07-09	5.4400	6.1000	5.4400	6.1000	-10.949%	4	1,087	-46.721%
2026-07-08	6.1500	6.8600	6.1500	6.8500	+1.481%	33	1,086	-52.555%
2026-07-07	6.7800	6.7800	6.4500	6.7500	-15.094%	8	1,072	-51.852%
2026-07-06	6.7000	8.0500	6.7000	7.9500	+15.217%	21	1,076	-59.119%
2026-07-02	6.1200	7.1500	5.9000	6.9000	-7.383%	20	1,074	-52.899%
2026-07-01	8.0500	8.0500	7.4500	7.4500	-11.834%	2	1,074	-56.376%
2026-06-30	7.4800	8.4500	7.4800	8.4500	+10.026%	16	1,074	-61.538%
2026-06-29	7.8000	7.8500	7.3500	7.6800	+10.663%	47	1,080	-57.682%
2026-06-26	9.2000	9.2000	6.7500	6.9400	-24.318%	13	1,078	-53.170%
2026-06-25	10.0500	10.0500	9.0000	9.1700	-21.957%	117	1,077	-64.558%
2026-06-24	9.9200	11.8800	9.9200	11.7500	+11.164%	38	1,044	-72.340%
2026-06-23	10.4000	11.2500	10.2500	10.5700	+3.526%	32	1,038	-69.253%
2026-06-22	11.3000	11.3000	10.2000	10.2100	-14.917%	33	1,010	-68.168%
2026-06-18	11.2500	12.0000	11.2000	12.0000	-1.639%	15	996	-72.917%
2026-06-17	11.0000	12.2000	10.1500	12.2000	+12.963%	20	996	-73.361%
2026-06-16	10.2500	10.8000	9.8500	10.8000	+12.150%	61	996	-69.907%
2026-06-15	11.7500	11.8500	9.4000	9.6300	-20.741%	57	831	-66.251%
2026-06-12	12.1000	12.9000	12.0000	12.1500	-9.328%	386	831	-73.251%
2026-06-11	13.2700	13.6000	12.7000	13.4000	-1.107%	32	831	-75.746%
2026-06-10	13.0000	13.7000	12.8500	13.5500	+11.066%	275	821	-76.015%
2026-06-09	13.7000	13.7000	11.8800	12.2000	-11.273%	84	616	-73.361%
2026-06-08	15.9200	15.9200	13.7500	13.7500	-11.003%	67	594	-76.364%
2026-06-05	17.0300	17.0300	14.9800	15.4500	-4.334%	22	572	-78.964%
2026-06-04	16.0500	17.0300	16.0000	16.1500	-31.857%	20	576	-79.876%
2026-06-02	23.0000	24.1000	23.0000	23.7000	+2.731%	9	572	-86.287%
2026-06-01	23.3700	23.3700	22.9500	23.0700	+6.806%	6	563	-85.912%
2026-05-29	22.3500	23.4000	21.6000	21.6000	+4.348%	43	560	-84.954%
2026-05-28	19.4500	20.7000	19.4500	20.7000	-3.271%	12	535	-84.300%
2026-05-27	22.1800	22.1800	20.9000	21.4000	-5.142%	32	539	-84.813%
2026-05-26	21.3000	22.5600	21.3000	22.5600	+15.692%	2	517	-85.594%
2026-05-22	21.6700	21.6700	18.8500	19.5000	-10.550%	35	515	-83.333%
2026-05-21	21.9200	21.9200	21.2500	21.8000	-1.802%	14	506	-85.092%
2026-05-20	19.0000	22.2000	19.0000	22.2000	+16.719%	216	506	-85.360%
2026-05-19	19.0000	19.0200	18.6500	19.0200	-6.947%	22	348	-82.913%
2026-05-18	20.8000	21.4000	20.4000	20.4400	+5.907%	96	348	-84.100%
2026-05-15	19.0100	19.3000	18.9300	19.3000	+13.529%	48	348	-83.161%
2026-05-14	17.2700	18.3500	16.9500	17.0000	-2.017%	25	380	-80.882%
2026-05-13	18.2200	18.2200	16.7500	17.3500	-4.618%	36	378	-81.268%
2026-05-12	21.8100	22.2500	17.9800	18.1900	-19.691%	390	378	-82.133%
2026-05-11	22.5000	23.2000	22.4900	22.6500	-4.632%	6	378	-85.651%
2026-05-08	25.0000	25.0000	23.2000	23.7500	-15.179%	92	376	-86.316%
2026-05-07	27.1000	28.2200	27.0000	28.0000	+3.781%	79	358	-88.393%
2026-05-06	29.7400	29.7400	26.9800	26.9800	-10.514%	8	281	-87.954%
2026-05-05	29.4500	30.1500	29.4500	30.1500	+9.636%	65	275	-89.221%
2026-05-04	28.7600	28.7600	27.5000	27.5000	-1.610%	131	305	-88.182%
2026-05-01	28.1700	28.1700	27.9500	27.9500	-1.411%	5	239	-88.372%
2026-04-30	29.1000	29.4500	28.0700	28.3500	-0.351%	19	239	-88.536%
2026-04-29	28.9000	29.6000	28.4500	28.4500	-5.482%	72	223	-88.576%
2026-04-28	31.7500	31.8500	29.5500	30.1000	-14.245%	58	184	-89.203%
2026-04-27	35.1000	35.1000	35.1000	35.1000	-2.419%	1	135	-90.741%
2026-04-24	35.9100	35.9700	35.9100	35.9700	-1.127%	2	135	-90.965%
2026-04-22	36.3800	36.3800	36.3800	36.3800	-4.389%	40	135	-91.067%
2026-04-21	37.5000	38.0500	33.7500	38.0500	-32.175%	14	138	-91.459%
2026-04-20	55.9500	56.1800	55.9500	56.1000	-13.225%	3	138	-94.207%
2026-04-15	64.6500	64.6500	64.6500	64.6500	+2.424%	10	138	-94.973%
2026-04-14	62.8200	63.1200	62.8200	63.1200	-6.641%	2	148	-94.851%
2026-04-08	66.9900	67.6100	66.9900	67.6100	-3.414%	7	147	-95.193%
2026-04-07	73.0000	73.0000	70.0000	70.0000	-29.293%	6	154	-95.357%
2026-03-24	99.0000	99.0000	99.0000	99.0000	+4.265%	2	154	-96.717%
2026-03-23	95.0500	95.0500	94.9500	94.9500	+8.094%	4	152	-96.577%
2026-03-19	87.8400	87.8400	87.8400	87.8400	-3.895%	1	152	-96.300%
2026-03-11	91.4000	91.4000	91.4000	91.4000	+9.461%	1	153	-96.444%
2026-03-04	83.5000	83.5000	83.5000	83.5000	-0.179%	1	154	-96.108%
2026-03-02	83.9000	83.9000	83.6500	83.6500	-1.391%	2	155	-96.115%
2026-02-27	84.6500	84.8300	84.6500	84.8300	-8.805%	2	154	-96.169%
2026-02-25	93.1600	93.3100	93.0200	93.0200	+1.550%	4	152	-96.506%
2026-02-23	90.0000	91.6000	90.0000	91.6000	+5.469%	4	152	-96.452%
2026-02-19	87.1000	87.1000	86.8500	86.8500	-4.832%	2	148	-96.258%
2026-02-03	91.2600	91.2600	91.2600	91.2600	+3.060%	2	147	-96.439%
2026-01-28	88.5500	88.5500	88.5500	88.5500	-6.376%	1	145	-96.330%
2026-01-27	94.5800	94.5800	94.5800	94.5800	+100.807%	15	146	-96.564%
2026-01-26	47.2500	47.2500	47.1000	47.1000	-6.640%	2	131	-93.100%
2026-01-21	50.5000	50.5000	50.4000	50.4500	-11.893%	4	131	-93.558%
2026-01-20	57.9500	57.9500	57.2600	57.2600	+2.341%	2	130	-94.324%
2026-01-12	55.9500	55.9500	55.9500	55.9500	+8.895%	1	131	-94.191%
2026-01-09	51.3800	51.3800	51.3800	51.3800	-1.477%	3	131	-93.675%
2026-01-08	52.1500	52.1500	52.1500	52.1500	+4.154%	1	134	-93.768%
2026-01-06	50.0700	50.0700	50.0700	50.0700	-10.589%	1	134	-93.509%
2026-01-05	56.0000	56.0000	56.0000	56.0000	-12.363%	2	134	-94.196%
2025-12-22	63.6500	63.9000	63.6500	63.9000	+2.077%	10	134	-94.914%
2025-12-18	62.6000	62.6000	62.6000	62.6000	+8.304%	1	129	-94.808%
2025-12-16	57.8000	57.8000	57.8000	57.8000	-0.345%	1	129	-94.377%
2025-12-15	58.5000	58.5000	58.0000	58.0000	-1.695%	3	129	-94.397%
2025-12-03	61.5000	61.5000	59.0000	59.0000	-17.367%	4	127	-94.492%
2025-11-21	71.9000	72.1500	71.1500	71.4000	-9.620%	9	131	-95.448%
2025-11-18	79.0000	79.0000	79.0000	79.0000	+16.519%	1	123	-95.886%
2025-11-17	69.5000	69.7000	67.8000	67.8000	-4.507%	3	122	-95.206%
2025-11-14	71.0000	71.0000	71.0000	71.0000	+5.655%	1	121	-95.423%
2025-11-04	65.2000	67.2000	65.2000	67.2000	+13.995%	22	120	-95.164%
2025-10-30	58.0000	58.9500	58.0000	58.9500	+25.693%	5	135	-94.487%
2025-10-28	46.5000	46.9000	46.5000	46.9000	-8.039%	2	135	-93.070%
2025-10-24	51.0000	51.0000	51.0000	51.0000	-6.508%	14	136	-93.627%
2025-10-23	54.2000	54.5500	54.0500	54.5500	+1.019%	8	136	-94.042%
2025-10-22	53.5000	54.0000	53.5000	54.0000	+6.931%	2	137	-93.981%
2025-10-21	50.4000	50.5000	49.7500	50.5000	-2.510%	24	136	-93.564%
2025-10-20	53.8400	54.0500	51.8000	51.8000	-8.319%	7	120	-93.726%
2025-10-17	57.0500	57.0500	56.5000	56.5000	+1.073%	5	118	-94.248%
2025-10-16	53.5500	55.9000	53.5500	55.9000	+2.063%	4	120	-94.186%
2025-10-13	54.7700	54.7700	54.7700	54.7700	-0.689%	3	119	-94.066%
2025-10-10	49.9700	55.1500	49.9700	55.1500	+14.135%	2	116	-94.107%
2025-10-09	44.9500	48.3200	44.9500	48.3200	+6.268%	6	117	-93.274%
2025-10-08	47.7700	47.7700	45.4200	45.4700	-10.930%	7	116	-92.852%
2025-10-03	49.5000	51.0500	49.5000	51.0500	-19.670%	40	116	-93.634%
2025-09-18	63.5500	63.5500	63.5500	63.5500	+3.417%	1	87	-94.886%
2025-09-16	61.5500	61.5500	61.3500	61.4500	+8.091%	9	87	-94.711%
2025-09-15	55.8000	56.8500	55.8000	56.8500	+3.439%	15	83	-94.283%
2025-09-11	54.9600	54.9600	54.9600	54.9600	-9.531%	1	78	-94.087%
2025-09-10	59.0000	61.0000	59.0000	60.7500	-11.314%	22	78	-94.650%
2025-09-09	68.5000	68.5000	68.5000	68.5000	-17.569%	1	62	-95.255%
2025-09-03	83.1000	83.1000	83.1000	83.1000	+1.589%	1	62	-96.089%
2025-08-29	82.5000	82.5000	81.8000	81.8000	-0.873%	2	61	-96.027%
2025-08-21	82.5200	82.5200	82.5200	82.5200	-3.406%	1	61	-96.062%
2025-08-19	85.4300	85.4300	85.4300	85.4300	+0.577%	1	61	-96.196%
2025-08-15	88.8000	88.8000	84.9400	84.9400	-33.950%	53	61	-96.174%
2025-08-06	128.6000	128.6000	128.6000	128.6000	-2.576%	1	48	-97.473%
2025-08-01	134.1800	134.1800	132.0000	132.0000	+15.183%	2	48	-97.538%
2025-07-30	114.6000	114.6000	114.6000	114.6000	+0.438%	1	48	-97.164%
2025-07-29	113.3000	114.1000	113.3000	114.1000	+11.940%	2	47	-97.152%
2025-07-18	101.9300	101.9300	101.9300	101.9300	-0.895%	1	48	-96.812%
2025-07-17	96.8500	102.8500	96.8500	102.8500	+5.889%	18	48	-96.840%
2025-07-16	97.1300	97.1300	97.1300	97.1300	+22.794%	10	51	-96.654%
2025-07-01	79.0000	79.1000	79.0000	79.1000	-9.970%	2	41	-95.891%
2025-06-27	87.9000	87.9000	87.8600	87.8600	-2.519%	4	40	-96.301%
2025-06-16	90.1300	90.1300	90.1300	90.1300	+0.256%	2	39	-96.394%
2025-06-11	90.4500	90.4500	89.9000	89.9000	-2.059%	3	39	-96.385%
2025-06-10	91.7900	91.7900	91.7900	91.7900	-5.028%	2	37	-96.459%
2025-06-05	96.6500	96.6500	96.6500	96.6500	+2.113%	2	36	-96.637%
2025-06-03	94.6900	94.6900	94.6500	94.6500	-0.994%	2	36	-96.566%
2025-05-30	95.5100	95.6500	95.4500	95.6000	-3.532%	36	35	-96.600%
2025-05-29	99.4000	99.4000	99.1000	99.1000	-2.413%	2	26	-96.720%
2025-05-27	101.0500	101.5500	101.0500	101.5500	0.000%	25	25	-96.800%