Dark

UNH20260918P390
UNH Sep 18 2026 390.00 Put (UNH260918P00390000)
option OPRA

EOD

Aug 5, 2026

7.17-18.523%(-1.63)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.0000	12.0100	6.7500	7.1700	-18.523%	208	2,227	0.000%
2026-08-04	7.3300	9.6000	7.3300	8.8000	+23.077%	62	2,127	-18.523%
2026-08-03	7.2000	7.5000	7.0000	7.1500	-5.046%	71	2,098	+0.280%
2026-07-31	6.6000	7.5300	6.2000	7.5300	+22.838%	149	2,091	-4.781%
2026-07-30	8.2800	8.2800	5.6000	6.1300	-10.249%	43	2,082	+16.966%
2026-07-29	5.4100	6.8300	5.4100	6.8300	+26.248%	70	2,064	+4.978%
2026-07-28	8.1500	8.1500	5.4100	5.4100	-34.024%	64	2,008	+32.532%
2026-07-27	7.7000	8.8000	7.6000	8.2000	+6.218%	387	1,982	-12.561%
2026-07-24	7.3500	7.9500	7.2500	7.7200	+10.286%	90	1,822	-7.124%
2026-07-23	6.2500	7.8000	6.2500	7.0000	+16.861%	129	1,761	+2.429%
2026-07-22	5.3000	5.9900	5.2300	5.9900	+16.085%	99	1,684	+19.699%
2026-07-21	8.2500	8.2500	5.1600	5.1600	-35.094%	72	1,620	+38.953%
2026-07-20	7.2500	8.5800	7.2500	7.9500	+7.432%	520	1,620	-9.811%
2026-07-17	6.6000	7.4000	6.1000	7.4000	-6.329%	78	1,157	-3.108%
2026-07-16	3.9500	8.0000	3.8500	7.9000	-28.312%	71	1,133	-9.241%
2026-07-15	13.2900	13.2900	10.5200	11.0200	+4.455%	34	1,115	-34.936%
2026-07-14	10.2600	10.5600	10.2600	10.5500	+7.653%	363	1,121	-32.038%
2026-07-13	9.4500	9.9000	9.4500	9.8000	-9.427%	28	883	-26.837%
2026-07-10	9.9500	10.9000	9.9500	10.8200	+10.408%	22	874	-33.734%
2026-07-09	9.6400	10.3300	9.6400	9.8000	-17.300%	41	866	-26.837%
2026-07-08	10.6100	11.8500	10.6100	11.8500	+5.804%	62	869	-39.494%
2026-07-07	11.4500	11.4500	10.9100	11.2000	-13.846%	15	841	-35.982%
2026-07-06	12.4500	13.6600	12.4500	13.0000	+13.043%	9	837	-44.846%
2026-07-02	10.5900	11.9000	10.0500	11.5000	+6.977%	53	808	-37.652%
2026-07-01	13.5000	13.5000	10.7500	10.7500	-20.956%	13	808	-33.302%
2026-06-30	12.4000	13.7500	12.4000	13.6000	+4.857%	72	803	-47.279%
2026-06-29	12.7500	13.1700	12.2700	12.9700	+13.772%	25	805	-44.719%
2026-06-26	12.8100	12.8100	11.2700	11.4000	-22.973%	99	795	-37.105%
2026-06-25	15.0000	15.0000	14.2800	14.8000	-18.681%	28	776	-51.554%
2026-06-24	17.2000	19.3500	17.1500	18.2000	+7.059%	110	770	-60.604%
2026-06-23	17.6000	18.0500	16.8500	17.0000	+3.030%	8	708	-57.824%
2026-06-22	17.9500	17.9500	16.2000	16.5000	-16.244%	10	704	-56.545%
2026-06-18	18.5500	19.7000	18.2000	19.7000	+0.203%	21	687	-63.604%
2026-06-17	17.4400	19.7500	17.4400	19.6600	+17.024%	21	687	-63.530%
2026-06-16	15.8000	16.8500	15.6500	16.8000	+9.091%	153	687	-57.321%
2026-06-15	18.6300	18.6300	15.4000	15.4000	-17.779%	59	578	-53.442%
2026-06-12	19.2500	19.7000	18.4500	18.7300	-8.856%	132	578	-61.719%
2026-06-11	19.1800	20.5500	19.1800	20.5500	0.000%	9	578	-65.109%
2026-06-10	18.3000	20.5500	18.3000	20.5500	+12.295%	24	583	-65.109%
2026-06-09	19.3500	19.7500	18.3000	18.3000	-11.380%	7	601	-60.820%
2026-06-08	22.4100	22.7000	20.6500	20.6500	-10.022%	17	601	-65.278%
2026-06-05	23.2100	23.7200	22.8500	22.9500	-5.361%	35	593	-68.758%
2026-06-04	24.7000	25.1500	24.2500	24.2500	-30.216%	35	565	-70.433%
2026-06-02	34.7500	34.7500	34.7500	34.7500	+7.419%	2	541	-79.367%
2026-06-01	32.3500	32.3500	32.3500	32.3500	+1.094%	1	541	-77.836%
2026-05-29	32.2500	32.2500	32.0000	32.0000	+5.437%	4	542	-77.594%
2026-05-28	29.1000	30.3500	28.9900	30.3500	-3.498%	27	542	-76.376%
2026-05-27	31.0500	31.4500	31.0500	31.4500	-2.932%	8	541	-77.202%
2026-05-26	33.4400	33.4400	32.4000	32.4000	+15.797%	2	540	-77.870%
2026-05-22	28.9400	29.4500	27.8000	27.9800	-10.636%	7	539	-74.375%
2026-05-21	30.7500	31.3100	29.8300	31.3100	-0.603%	6	540	-77.100%
2026-05-20	30.1500	32.0000	30.1500	31.5000	+13.514%	38	540	-77.238%
2026-05-19	27.5000	27.8500	26.5500	27.7500	-1.070%	87	533	-74.162%
2026-05-18	29.0000	30.9100	28.0500	28.0500	+0.899%	208	533	-74.439%
2026-05-15	27.4500	28.8000	27.4500	27.8000	+11.423%	44	533	-74.209%
2026-05-14	25.9900	26.5400	24.9500	24.9500	-1.071%	64	329	-71.263%
2026-05-13	25.1600	25.8000	23.2500	25.2200	-3.740%	170	314	-71.570%
2026-05-12	30.6000	30.7500	26.1300	26.2000	-19.902%	392	314	-72.634%
2026-05-11	31.3900	32.9000	31.3900	32.7100	-14.751%	6	314	-78.080%
2026-05-07	39.6500	39.6500	38.2000	38.3700	-8.250%	3	294	-81.314%
2026-04-30	40.0300	41.8200	40.0300	41.8200	+3.643%	13	294	-82.855%
2026-04-29	40.3500	40.3500	40.3500	40.3500	-2.888%	15	290	-82.230%
2026-04-28	41.5500	41.5500	41.5500	41.5500	-15.048%	1	275	-82.744%
2026-04-24	48.8800	48.9100	48.8800	48.9100	-0.751%	2	274	-85.340%
2026-04-22	48.7300	49.2800	48.7300	49.2800	+4.562%	9	274	-85.450%
2026-04-21	50.9500	50.9500	47.0500	47.1300	-34.451%	45	221	-84.787%
2026-04-20	71.9000	72.2500	71.9000	71.9000	-9.843%	4	221	-90.028%
2026-04-14	79.5700	79.7500	79.5700	79.7500	-37.734%	2	221	-91.009%
2026-03-27	128.0800	128.0800	128.0800	128.0800	+8.588%	1	221	-94.402%
2026-03-24	117.9500	117.9500	117.9500	117.9500	+4.631%	40	222	-93.921%
2026-03-23	112.7300	112.7300	112.7300	112.7300	+0.472%	1	182	-93.640%
2026-03-20	112.2000	112.2000	112.2000	112.2000	+5.017%	1	183	-93.610%
2026-03-19	106.8400	106.8400	106.8400	106.8400	-2.420%	1	183	-93.289%
2026-03-10	107.7100	109.4900	107.7100	109.4900	-1.829%	8	183	-93.451%
2026-02-25	111.4600	111.5300	111.4600	111.5300	-6.277%	2	177	-93.571%
2026-02-24	117.5000	119.0000	117.4100	119.0000	+10.935%	13	177	-93.975%
2026-02-13	108.2500	108.2500	107.2700	107.2700	-6.314%	2	181	-93.316%
2026-02-04	114.5000	114.5000	114.5000	114.5000	+2.516%	1	181	-93.738%
2026-01-27	111.7000	111.7000	111.6900	111.6900	+89.305%	2	180	-93.580%
2026-01-22	59.0000	59.0000	59.0000	59.0000	-8.527%	1	181	-87.847%
2026-01-21	64.5000	64.5000	64.5000	64.5000	-11.668%	1	182	-88.884%
2026-01-16	73.0200	73.0200	73.0200	73.0200	+0.371%	1	181	-90.181%
2025-12-30	72.7500	72.7500	72.7500	72.7500	-9.063%	1	181	-90.144%
2025-12-22	80.0000	80.0000	80.0000	80.0000	+6.738%	1	180	-91.038%
2025-12-17	75.3500	75.3500	74.9500	74.9500	+0.402%	2	180	-90.434%
2025-12-16	74.6500	74.6500	74.6500	74.6500	+4.625%	1	179	-90.395%
2025-12-11	71.3500	71.3500	71.3500	71.3500	-10.868%	1	180	-89.951%
2025-12-01	79.8000	80.0500	79.5000	80.0500	-6.886%	4	179	-91.043%
2025-11-21	85.9700	85.9700	85.9700	85.9700	-6.605%	1	179	-91.660%
2025-11-18	92.7700	92.7700	92.0400	92.0500	+54.059%	163	180	-92.211%
2025-10-28	59.7500	59.7500	59.7500	59.7500	-1.321%	1	22	-88.000%
2025-10-27	61.5500	61.5500	60.5500	60.5500	-1.143%	3	20	-88.159%
2025-10-21	61.3500	61.5000	61.2500	61.2500	-3.085%	4	20	-88.294%
2025-10-20	63.2000	63.2000	63.2000	63.2000	+7.574%	1	19	-88.655%
2025-10-09	58.7500	58.7500	58.7500	58.7500	-18.357%	1	18	-87.796%
2025-10-01	71.9600	71.9600	71.9600	71.9600	+12.613%	1	19	-90.036%
2025-09-12	63.9000	63.9000	63.9000	63.9000	-4.484%	1	18	-88.779%
2025-09-11	66.9000	66.9000	66.9000	66.9000	-5.201%	1	19	-89.283%
2025-09-09	79.0000	79.0000	70.5700	70.5700	-26.581%	16	18	-89.840%
2025-09-04	96.1200	96.1200	96.1200	96.1200	-2.446%	2	15	-92.541%
2025-08-15	98.5300	98.5300	98.5300	98.5300	-29.115%	1	15	-92.723%
2025-08-11	139.0000	139.0000	139.0000	139.0000	+3.231%	1	16	-94.842%
2025-07-30	134.6500	134.6500	134.6500	134.6500	+5.674%	2	15	-94.675%
2025-07-29	127.4200	127.4200	127.4200	127.4200	+6.449%	4	13	-94.373%
2025-07-18	119.7000	119.7000	119.7000	119.7000	+15.966%	1	9	-94.010%
2025-06-17	103.2200	103.2200	103.2200	103.2200	+4.000%	1	8	-93.054%
2025-06-13	99.2500	99.2500	99.2500	99.2500	-8.042%	2	7	-92.776%
2025-06-06	108.9100	108.9100	107.9300	107.9300	+1.591%	14	6	-93.357%
2025-06-04	106.2400	106.2400	106.2400	106.2400	0.000%	1	1	-93.251%