Dark

UNH20260918P380
UNH Sep 18 2026 380.00 Put (UNH260918P00380000)
option OPRA

EOD

Aug 5, 2026

4.90-18.333%(-1.10)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.3000	8.2500	4.4900	4.9000	-18.333%	82	1,856	0.000%
2026-08-04	5.3300	6.5500	5.3300	6.0000	+22.951%	198	1,824	-18.333%
2026-08-03	4.8500	5.4500	4.8000	4.8800	+3.830%	75	1,800	+0.410%
2026-07-31	4.8000	5.3000	4.3500	4.7000	+6.818%	74	1,755	+4.255%
2026-07-30	4.9500	5.6300	4.0000	4.4000	-10.204%	55	1,747	+11.364%
2026-07-29	3.7900	4.9000	3.7900	4.9000	+22.500%	67	1,711	0.000%
2026-07-28	5.3500	5.4000	3.8200	4.0000	-28.058%	477	1,672	+22.500%
2026-07-27	5.5500	6.5000	5.4500	5.5600	+2.018%	103	1,349	-11.871%
2026-07-24	4.9900	5.7400	4.9900	5.4500	+0.926%	97	1,300	-10.092%
2026-07-23	4.5000	5.7100	4.5000	5.4000	+24.424%	47	1,266	-9.259%
2026-07-22	3.8000	4.3400	3.8000	4.3400	+9.045%	51	1,245	+12.903%
2026-07-21	4.5400	4.5400	3.9800	3.9800	-34.215%	90	1,246	+23.116%
2026-07-20	6.0000	6.5500	5.5600	6.0500	+10.806%	144	1,242	-19.008%
2026-07-17	5.2000	5.4600	4.4500	5.4600	-12.219%	116	1,130	-10.256%
2026-07-16	2.3500	6.2200	2.3500	6.2200	-29.318%	168	1,119	-21.222%
2026-07-15	8.8500	9.1200	7.9000	8.8000	+9.589%	375	1,123	-44.318%
2026-07-14	7.2400	8.1000	7.2400	8.0300	+8.660%	80	911	-38.979%
2026-07-13	7.2900	7.5000	7.1500	7.3900	-12.024%	73	875	-33.694%
2026-07-10	7.7500	8.4000	7.7500	8.4000	+8.387%	14	830	-41.667%
2026-07-09	7.1900	8.0600	7.1900	7.7500	-11.327%	86	821	-36.774%
2026-07-08	8.3800	8.7400	8.2000	8.7400	+4.048%	25	782	-43.936%
2026-07-07	8.8000	8.8000	8.4000	8.4000	-16.584%	40	780	-41.667%
2026-07-06	9.8800	10.7000	9.8800	10.0700	+12.514%	16	779	-51.341%
2026-07-02	8.1500	9.3500	7.8500	8.9500	+4.070%	29	778	-45.251%
2026-07-01	9.5000	9.5500	8.6000	8.6000	-21.818%	7	778	-43.023%
2026-06-30	10.7000	11.0000	10.2500	11.0000	+8.481%	22	776	-55.455%
2026-06-29	8.5000	10.1400	8.5000	10.1400	+14.576%	128	782	-51.677%
2026-06-26	10.3500	10.3500	8.7500	8.8500	-25.941%	27	710	-44.633%
2026-06-25	12.0000	12.0000	11.3800	11.9500	-19.799%	40	705	-58.996%
2026-06-24	13.6500	15.0000	13.6500	14.9000	+12.879%	40	692	-67.114%
2026-06-23	13.8000	13.8500	12.9500	13.2000	+2.724%	23	677	-62.879%
2026-06-22	14.3500	14.3500	12.8500	12.8500	-13.468%	6	674	-61.868%
2026-06-18	14.3500	15.4400	14.1500	14.8500	+3.484%	39	657	-67.003%
2026-06-17	13.5000	14.3500	13.5000	14.3500	+5.128%	3	657	-65.854%
2026-06-16	13.1600	13.6500	12.2500	13.6500	+11.156%	37	657	-64.103%
2026-06-15	14.9800	14.9800	11.9500	12.2800	-18.944%	65	615	-60.098%
2026-06-12	15.6300	16.0000	15.1500	15.1500	-7.339%	89	615	-67.657%
2026-06-11	16.5000	16.5500	16.0500	16.3500	-6.034%	19	615	-70.031%
2026-06-10	14.9100	17.4500	14.9100	17.4000	+15.232%	193	596	-71.839%
2026-06-09	16.6000	16.6000	14.6800	15.1000	-13.467%	32	565	-67.550%
2026-06-08	19.3600	19.3600	17.4500	17.4500	-9.819%	153	564	-71.920%
2026-06-05	19.2800	19.3500	18.9800	19.3500	-2.519%	15	507	-74.677%
2026-06-04	20.4200	20.5100	19.6100	19.8500	-26.153%	133	509	-75.315%
2026-06-03	26.5000	26.8800	25.4300	26.8800	-7.787%	7	494	-81.771%
2026-06-02	28.2500	29.1500	28.2500	29.1500	+3.369%	13	492	-83.190%
2026-06-01	26.8100	28.3900	26.8100	28.2000	+6.940%	15	481	-82.624%
2026-05-29	27.7000	27.9500	26.3500	26.3700	+3.008%	69	475	-81.418%
2026-05-28	23.5000	25.6000	23.5000	25.6000	-2.103%	5	472	-80.859%
2026-05-27	25.3000	26.2000	25.2800	26.1500	-3.860%	14	474	-81.262%
2026-05-26	27.9400	27.9400	27.2000	27.2000	+18.985%	4	478	-81.985%
2026-05-22	24.2500	24.2500	22.8600	22.8600	-9.105%	6	477	-78.565%
2026-05-21	25.1500	25.1500	25.1500	25.1500	-8.379%	1	476	-80.517%
2026-05-20	23.0000	27.4500	23.0000	27.4500	+18.217%	6	476	-82.149%
2026-05-19	22.6900	23.2200	22.0300	23.2200	-3.250%	68	475	-78.898%
2026-05-18	25.6500	25.6500	24.0000	24.0000	+3.315%	7	475	-79.583%
2026-05-15	22.8500	24.0500	22.8500	23.2300	+11.952%	34	475	-78.907%
2026-05-14	21.1000	22.1000	20.7500	20.7500	-4.201%	21	458	-76.386%
2026-05-13	22.3000	22.3000	19.7000	21.6600	-4.749%	179	450	-77.378%
2026-05-12	26.2800	26.8000	21.9300	22.7400	-13.040%	283	450	-78.452%
2026-05-11	28.2200	28.2200	26.1500	26.1500	-9.201%	139	450	-81.262%
2026-05-08	29.0000	29.2600	28.7500	28.8000	-10.781%	57	216	-82.986%
2026-05-07	33.3300	33.3300	32.1900	32.2800	-0.370%	3	171	-84.820%
2026-05-06	32.4000	32.4000	32.4000	32.4000	-2.410%	1	171	-84.877%
2026-05-05	33.2000	33.2000	33.2000	33.2000	+1.065%	1	172	-85.241%
2026-05-04	32.8500	32.8500	32.8500	32.8500	-3.097%	1	172	-85.084%
2026-05-01	33.9000	33.9000	33.9000	33.9000	+0.385%	1	172	-85.546%
2026-04-30	33.5900	33.8000	33.0000	33.7700	-1.401%	30	172	-85.490%
2026-04-29	34.1000	34.4000	33.8600	34.2500	-3.249%	4	174	-85.693%
2026-04-28	35.6900	35.6900	35.3500	35.4000	-20.681%	22	173	-86.158%
2026-04-27	44.6300	44.6300	44.6300	44.6300	+5.884%	1	160	-89.021%
2026-04-24	42.2000	42.2000	42.1500	42.1500	+0.357%	3	161	-88.375%
2026-04-22	41.1500	42.0000	41.1500	42.0000	-8.894%	7	162	-88.333%
2026-04-21	42.0000	46.1000	40.6600	46.1000	-35.070%	6	163	-89.371%
2026-04-15	71.0000	71.0000	71.0000	71.0000	-0.407%	8	163	-93.099%
2026-04-14	71.1000	71.2900	71.1000	71.2900	-4.997%	2	155	-93.127%
2026-04-13	75.0400	75.0400	75.0400	75.0400	-0.199%	2	155	-93.470%
2026-04-07	75.1900	75.1900	75.1900	75.1900	-38.545%	2	155	-93.483%
2026-03-30	122.9000	122.9000	122.3500	122.3500	+11.227%	2	157	-95.995%
2026-03-26	110.7800	110.7800	110.0000	110.0000	-0.452%	5	155	-95.545%
2026-03-24	111.0200	111.0200	110.5000	110.5000	+7.157%	4	158	-95.566%
2026-03-23	103.6800	103.6800	103.1200	103.1200	+0.536%	2	154	-95.248%
2026-03-20	102.5800	102.5800	102.5700	102.5700	+3.953%	4	155	-95.223%
2026-03-18	98.6700	98.6700	98.6700	98.6700	+5.529%	1	151	-95.034%
2026-03-17	93.5000	93.5000	93.5000	93.5000	-3.359%	1	152	-94.759%
2026-03-16	97.6300	97.6300	96.7500	96.7500	-4.792%	2	151	-94.935%
2026-03-13	101.6200	101.6200	101.6200	101.6200	+0.614%	1	149	-95.178%
2026-03-10	101.0000	101.0000	101.0000	101.0000	+0.990%	1	148	-95.149%
2026-03-09	100.0100	100.0300	100.0100	100.0100	+0.311%	79	147	-95.100%
2026-03-06	100.6700	100.7200	99.7000	99.7000	+8.252%	5	68	-95.085%
2026-03-02	92.3500	92.3500	92.1000	92.1000	-1.244%	2	68	-94.680%
2026-02-27	93.1700	93.2600	93.1700	93.2600	-8.837%	2	67	-94.746%
2026-02-25	102.1900	102.3000	102.1900	102.3000	+8.484%	2	69	-95.210%
2026-02-17	94.4500	94.4500	94.3000	94.3000	-17.534%	2	69	-94.804%
2026-02-05	114.3500	114.3500	114.3500	114.3500	+8.625%	1	69	-95.715%
2026-02-04	105.2700	105.2700	105.2700	105.2700	+6.087%	1	70	-95.345%
2026-02-02	99.2300	99.2300	99.2300	99.2300	-3.520%	2	70	-95.062%
2026-01-27	97.7100	102.8500	97.7100	102.8500	+79.337%	6	70	-95.236%
2026-01-21	58.2000	58.2000	57.3500	57.3500	-8.019%	12	65	-91.456%
2026-01-14	62.3500	62.3500	62.3500	62.3500	+7.741%	2	68	-92.141%
2026-01-08	57.8700	57.8700	57.8700	57.8700	+5.218%	2	69	-91.533%
2026-01-06	55.0000	55.0000	55.0000	55.0000	-18.216%	20	71	-91.091%
2025-12-31	66.0500	67.2500	66.0500	67.2500	-0.119%	3	81	-92.714%
2025-12-19	67.3300	67.3300	67.3300	67.3300	+3.188%	2	81	-92.722%
2025-12-11	66.2500	66.5000	65.2500	65.2500	-11.333%	8	79	-92.490%
2025-12-10	76.0000	76.0000	73.5900	73.5900	+3.429%	2	81	-93.341%
2025-12-05	72.0000	72.0000	70.0000	71.1500	+1.137%	12	80	-93.113%
2025-11-26	71.2500	71.2500	70.3500	70.3500	-6.200%	2	92	-93.035%
2025-11-25	75.0000	75.0000	75.0000	75.0000	+11.940%	10	92	-93.467%
2025-11-12	67.0000	67.0000	67.0000	67.0000	-1.903%	2	82	-92.687%
2025-10-31	68.3000	68.3000	68.3000	68.3000	+31.981%	3	80	-92.826%
2025-10-28	51.0500	51.8000	51.0500	51.7500	-13.822%	7	77	-90.531%
2025-10-23	62.0000	62.0000	59.8500	60.0500	+6.946%	13	70	-91.840%
2025-10-21	55.8000	56.1500	55.5500	56.1500	-2.939%	7	59	-91.273%
2025-10-20	59.9000	59.9000	57.8500	57.8500	-5.935%	9	52	-91.530%
2025-10-16	61.4500	61.5000	61.4500	61.5000	+5.579%	2	49	-92.033%
2025-10-15	58.2500	58.2500	58.2500	58.2500	-2.625%	1	50	-91.588%
2025-10-10	59.8200	59.8200	59.8200	59.8200	+12.148%	1	50	-91.809%
2025-10-09	50.4600	53.3400	50.2000	53.3400	+0.642%	5	50	-90.814%
2025-10-08	53.0000	53.0000	51.7700	53.0000	-6.195%	4	49	-90.755%
2025-10-03	56.5000	56.5000	56.5000	56.5000	-16.494%	1	46	-91.327%
2025-09-26	67.6600	67.6600	67.6600	67.6600	+5.801%	1	47	-92.758%
2025-09-24	63.9500	63.9500	63.9500	63.9500	+0.661%	1	48	-92.338%
2025-09-23	63.0000	63.5300	63.0000	63.5300	-5.179%	3	47	-92.287%
2025-09-16	67.0000	67.0000	67.0000	67.0000	+8.502%	2	44	-92.687%
2025-09-15	62.7000	62.7000	61.7500	61.7500	+3.003%	4	46	-92.065%
2025-09-11	59.9500	59.9500	59.9500	59.9500	-6.328%	2	46	-91.827%
2025-09-09	71.3500	71.3500	64.0000	64.0000	-25.321%	4	46	-92.344%
2025-09-02	85.7000	85.7000	85.7000	85.7000	-14.300%	1	46	-94.282%
2025-08-26	89.2500	100.0000	89.2500	100.0000	+9.757%	13	46	-95.100%
2025-08-22	84.4500	91.1100	84.4500	91.1100	-23.308%	21	34	-94.622%
2025-08-13	118.8000	118.8000	118.8000	118.8000	-13.744%	1	17	-95.875%
2025-08-05	137.7300	137.7300	137.7300	137.7300	-7.015%	1	16	-96.442%
2025-08-01	148.1200	148.1200	148.1200	148.1200	+14.070%	1	16	-96.692%
2025-07-31	129.8500	129.8500	129.8500	129.8500	+13.307%	1	17	-96.226%
2025-07-28	114.6000	114.6000	114.6000	114.6000	+3.383%	1	17	-95.724%
2025-07-25	109.7700	111.0000	109.0200	110.8500	+4.773%	6	17	-95.580%
2025-07-17	111.7000	111.7000	105.8000	105.8000	+1.080%	18	12	-95.369%
2025-07-16	104.6700	104.6700	104.6700	104.6700	+4.670%	10	12	-95.319%
2025-07-15	100.0000	100.0000	100.0000	100.0000	+8.956%	1	2	-95.100%
2025-07-02	91.7800	91.7800	91.7800	91.7800	0.000%	1	1	-94.661%