Dark

UNH20260918P400
UNH Sep 18 2026 400.00 Put (UNH260918P00400000)
option OPRA

EOD

Aug 5, 2026

10.06-20.348%(-2.57)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.9500	16.8200	9.7700	10.0600	-20.348%	130	2,573	0.000%
2026-08-04	10.5800	13.5500	10.5800	12.6300	+22.741%	118	2,586	-20.348%
2026-08-03	10.0000	10.8200	10.0000	10.2900	-2.000%	38	2,566	-2.235%
2026-07-31	8.9500	10.5000	8.9000	10.5000	+17.978%	198	2,564	-4.190%
2026-07-30	10.7000	10.7000	7.9000	8.9000	-7.195%	40	2,544	+13.034%
2026-07-29	7.6300	9.5900	7.6300	9.5900	+21.392%	93	2,534	+4.901%
2026-07-28	10.1700	10.9000	7.5000	7.9000	-29.778%	162	2,490	+27.342%
2026-07-27	10.8300	12.2700	10.1000	11.2500	+3.782%	68	2,471	-10.578%
2026-07-24	10.3000	10.8400	9.5000	10.8400	+4.734%	73	2,436	-7.196%
2026-07-23	8.6900	10.7500	8.6800	10.3500	+29.375%	345	2,402	-2.802%
2026-07-22	7.4000	8.3000	7.1500	8.0000	+11.888%	179	2,187	+25.750%
2026-07-21	9.5000	9.5000	7.1500	7.1500	-36.161%	176	2,137	+40.699%
2026-07-20	11.0000	12.0000	10.2000	11.2000	+12.000%	62	2,088	-10.179%
2026-07-17	9.4000	10.2000	8.2000	10.0000	-14.384%	89	2,054	+0.600%
2026-07-16	4.9000	11.6800	4.5500	11.6800	-23.510%	196	2,017	-13.870%
2026-07-15	16.3600	16.3600	13.4000	15.2700	+11.786%	49	1,985	-34.119%
2026-07-14	12.1000	14.4500	11.8500	13.6600	+6.719%	36	1,968	-26.354%
2026-07-13	12.3000	12.8000	12.2500	12.8000	-5.674%	148	1,953	-21.406%
2026-07-10	12.7500	14.1000	12.5500	13.5700	+8.996%	59	1,936	-25.866%
2026-07-09	13.1000	13.1500	11.8000	12.4500	-15.306%	140	1,930	-19.197%
2026-07-08	13.9000	14.7000	13.4500	14.7000	+6.522%	37	1,995	-31.565%
2026-07-07	14.8000	14.8000	13.8000	13.8000	-19.345%	101	1,987	-27.101%
2026-07-06	16.6100	17.5000	16.6100	17.1100	+12.344%	116	2,020	-41.204%
2026-07-02	13.6500	15.2300	13.0500	15.2300	+9.568%	60	2,017	-33.946%
2026-07-01	16.1000	16.1000	13.9000	13.9000	-18.856%	49	2,017	-27.626%
2026-06-30	17.1000	17.4900	16.6500	17.1300	+4.007%	367	2,036	-41.273%
2026-06-29	14.6900	16.6500	14.6900	16.4700	+12.577%	47	1,725	-38.919%
2026-06-26	17.4600	17.4600	14.1500	14.6300	-20.055%	204	1,703	-31.237%
2026-06-25	19.0000	19.0000	17.8000	18.3000	-19.560%	30	1,802	-45.027%
2026-06-24	21.9500	23.8000	21.1200	22.7500	+8.592%	34	1,779	-55.780%
2026-06-23	20.6000	22.1500	20.2500	20.9500	+2.195%	43	1,759	-51.981%
2026-06-22	22.3500	22.3500	20.2500	20.5000	-11.255%	112	1,746	-50.927%
2026-06-18	22.0700	23.6500	22.0700	23.1000	-2.119%	19	1,149	-56.450%
2026-06-17	20.4000	23.6500	20.2000	23.6000	+13.189%	628	1,149	-57.373%
2026-06-16	20.5000	20.9500	19.4000	20.8500	+7.198%	39	1,149	-51.751%
2026-06-15	23.0000	23.7200	18.7500	19.4500	-15.764%	221	971	-48.278%
2026-06-12	23.4200	23.9300	22.9200	23.0900	-5.755%	155	971	-56.431%
2026-06-11	23.8500	25.0000	23.4500	24.5000	-0.810%	40	971	-58.939%
2026-06-10	23.8000	25.0000	23.8000	24.7000	+9.051%	27	981	-59.271%
2026-06-09	23.4700	24.3000	22.6500	22.6500	-9.400%	30	1,002	-55.585%
2026-06-08	27.0600	28.0000	25.0000	25.0000	-12.096%	582	1,017	-59.760%
2026-06-05	27.8300	28.5000	27.0000	28.4400	-4.403%	48	488	-64.627%
2026-06-04	30.0500	30.3900	28.7000	29.7500	-18.044%	29	457	-66.185%
2026-06-03	35.8900	36.3000	35.8900	36.3000	-12.425%	3	442	-72.287%
2026-06-02	41.0000	41.4500	41.0000	41.4500	+3.238%	4	445	-75.730%
2026-06-01	38.7200	40.1500	38.7200	40.1500	+2.163%	114	441	-74.944%
2026-05-29	39.3000	39.3000	39.3000	39.3000	+7.465%	3	463	-74.402%
2026-05-27	36.5700	36.5700	36.5700	36.5700	-5.747%	1	460	-72.491%
2026-05-26	38.8000	38.8000	38.8000	38.8000	+18.113%	1	460	-74.072%
2026-05-22	32.8500	32.8500	32.8500	32.8500	-9.753%	3	459	-69.376%
2026-05-21	36.1500	36.5500	35.9000	36.4000	-3.320%	6	462	-72.363%
2026-05-20	33.9900	37.6500	33.9900	37.6500	+12.725%	6	462	-73.280%
2026-05-19	32.5500	33.4000	31.6000	33.4000	-8.242%	240	454	-69.880%
2026-05-18	34.4400	36.4000	34.4400	36.4000	+7.059%	5	454	-72.363%
2026-05-15	32.5500	34.1300	31.6800	34.0000	+14.671%	21	454	-70.412%
2026-05-14	28.7900	31.6100	28.7900	29.6500	+0.850%	144	289	-66.071%
2026-05-13	31.2500	31.2500	27.9700	29.4000	-8.978%	109	352	-65.782%
2026-05-12	34.9500	34.9500	31.0000	32.3000	-17.707%	37	352	-68.854%
2026-05-11	40.0000	40.0000	39.2500	39.2500	-12.720%	47	352	-74.369%
2026-05-07	46.5600	46.5600	44.8000	44.9700	-7.048%	3	238	-77.630%
2026-05-05	48.3800	48.3800	48.3800	48.3800	+6.611%	1	238	-79.206%
2026-05-04	46.4900	46.4900	45.3800	45.3800	-6.356%	4	237	-77.832%
2026-04-30	47.6900	48.4600	47.6900	48.4600	+5.462%	29	234	-79.241%
2026-04-29	46.8500	46.8500	45.9500	45.9500	-4.171%	13	205	-78.107%
2026-04-28	50.0000	50.5100	47.9500	47.9500	-14.756%	143	214	-79.020%
2026-04-24	57.0000	57.0000	56.2500	56.2500	+2.180%	3	100	-82.116%
2026-04-23	55.0700	55.0900	55.0500	55.0500	+0.091%	17	99	-81.726%
2026-04-22	55.0000	55.0000	55.0000	55.0000	-9.091%	4	103	-81.709%
2026-04-21	60.4500	60.5000	60.4500	60.5000	-24.845%	2	105	-83.372%
2026-04-20	80.5000	80.5000	80.5000	80.5000	-9.040%	1	105	-87.503%
2026-04-14	88.3400	88.5000	88.3400	88.5000	-6.911%	2	104	-88.633%
2026-04-08	95.0700	95.0700	95.0700	95.0700	-19.975%	1	104	-89.418%
2026-04-06	118.8000	118.8000	118.8000	118.8000	-11.011%	1	105	-91.532%
2026-03-31	133.5000	133.5000	133.5000	133.5000	-7.130%	1	105	-92.464%
2026-03-27	137.5000	143.7500	137.5000	143.7500	+10.619%	39	104	-93.002%
2026-03-25	129.9500	129.9500	129.9500	129.9500	-0.315%	3	109	-92.259%
2026-03-24	130.3600	130.3600	130.3600	130.3600	+5.898%	1	106	-92.283%
2026-03-23	123.0400	123.5000	122.5700	123.1000	-1.204%	5	105	-91.828%
2026-03-20	124.6000	124.6000	124.6000	124.6000	+9.935%	2	103	-91.926%
2026-03-17	113.3400	113.3400	113.3400	113.3400	-4.932%	1	105	-91.124%
2026-03-13	121.1000	121.1000	119.2200	119.2200	+1.776%	2	104	-91.562%
2026-03-10	117.0000	117.1400	117.0000	117.1400	-3.150%	3	103	-91.412%
2026-03-09	120.9500	120.9500	120.9500	120.9500	+7.779%	9	100	-91.683%
2026-02-27	112.2200	112.2200	112.2200	112.2200	-7.310%	1	91	-91.035%
2026-02-25	120.9500	121.0700	120.9500	121.0700	+7.217%	2	90	-91.691%
2026-02-20	112.9200	112.9200	112.9200	112.9200	-1.535%	1	90	-91.091%
2026-02-18	114.6000	114.6800	114.6000	114.6800	-8.256%	2	91	-91.228%
2026-02-09	125.0000	125.0000	125.0000	125.0000	-4.871%	1	89	-91.952%
2026-02-06	131.4000	131.4000	131.4000	131.4000	+8.318%	1	90	-92.344%
2026-01-27	121.2500	121.3100	121.2500	121.3100	+86.631%	8	90	-91.707%
2026-01-26	65.0000	65.0000	65.0000	65.0000	-7.605%	2	93	-84.523%
2026-01-21	70.3500	70.3500	70.3500	70.3500	-8.099%	35	91	-85.700%
2026-01-12	75.9000	76.5500	75.9000	76.5500	+10.350%	2	56	-86.858%
2026-01-06	69.5500	69.5500	69.3700	69.3700	-14.231%	2	55	-85.498%
2025-12-30	80.8800	80.8800	80.8800	80.8800	-0.148%	2	56	-87.562%
2025-12-17	81.0000	81.0000	81.0000	81.0000	+4.949%	1	58	-87.580%
2025-12-15	77.1800	77.1800	77.1800	77.1800	+1.260%	1	57	-86.966%
2025-12-12	76.2200	76.2200	76.2200	76.2200	-4.246%	5	56	-86.801%
2025-12-11	78.5300	79.6000	78.5300	79.6000	-1.583%	6	61	-87.362%
2025-12-03	80.8800	80.8800	80.8800	80.8800	-4.847%	1	55	-87.562%
2025-11-26	85.0000	85.0000	85.0000	85.0000	-10.799%	5	51	-88.165%
2025-11-21	95.2900	95.2900	95.2900	95.2900	+2.462%	1	51	-89.443%
2025-11-14	93.0000	93.0000	93.0000	93.0000	+14.237%	1	52	-89.183%
2025-11-12	81.4100	81.4100	81.4100	81.4100	-14.977%	1	53	-87.643%
2025-11-07	97.8000	97.8000	95.7500	95.7500	+8.253%	2	54	-89.493%
2025-11-03	87.7000	90.8800	87.7000	88.4500	+12.460%	4	50	-88.626%
2025-10-31	78.6500	78.6500	78.6500	78.6500	+0.963%	1	50	-87.209%
2025-10-30	77.9000	77.9000	77.9000	77.9000	+23.104%	10	49	-87.086%
2025-10-28	64.3700	66.1800	63.2800	63.2800	-11.682%	3	59	-84.102%
2025-10-23	71.5000	71.6500	71.5000	71.6500	-0.417%	2	60	-85.960%
2025-10-22	71.9000	71.9500	71.9000	71.9500	+5.965%	2	60	-86.018%
2025-10-21	67.9000	67.9000	67.9000	67.9000	+3.207%	3	60	-85.184%
2025-10-09	61.6300	65.7900	61.6300	65.7900	+2.829%	6	57	-84.709%
2025-10-08	62.6600	63.9800	62.5200	63.9800	-6.421%	12	53	-84.276%
2025-10-07	68.3700	68.3700	68.3700	68.3700	-1.569%	2	43	-85.286%
2025-10-06	68.0000	70.4100	68.0000	69.4600	-10.374%	3	43	-85.517%
2025-10-02	77.5000	77.5000	77.5000	77.5000	+1.506%	1	41	-87.019%
2025-09-24	76.3500	76.3500	76.3500	76.3500	-8.890%	1	40	-86.824%
2025-09-18	80.4000	83.8000	80.4000	83.8000	+10.118%	2	39	-87.995%
2025-09-15	75.7000	76.1000	74.7000	76.1000	+8.281%	5	37	-86.781%
2025-09-12	73.8500	73.8500	70.2800	70.2800	-3.713%	2	34	-85.686%
2025-09-11	72.9900	72.9900	72.9900	72.9900	-6.327%	1	36	-86.217%
2025-09-10	77.8700	77.9200	77.8700	77.9200	+1.524%	2	35	-87.089%
2025-09-09	86.8000	86.8000	76.7500	76.7500	-19.969%	24	33	-86.893%
2025-09-08	96.2000	96.2000	95.9000	95.9000	-2.640%	6	51	-89.510%
2025-09-05	100.0000	101.3000	98.5000	98.5000	-5.352%	7	51	-89.787%
2025-09-04	104.0700	104.0700	104.0700	104.0700	-0.592%	2	46	-90.333%
2025-08-26	106.0000	106.0000	104.6900	104.6900	-1.607%	3	45	-90.391%
2025-08-25	106.4500	106.4500	106.4000	106.4000	-0.085%	2	45	-90.545%
2025-08-21	106.4900	106.4900	106.4900	106.4900	-6.539%	1	44	-90.553%
2025-08-20	113.9400	113.9400	113.9400	113.9400	+3.752%	1	44	-91.171%
2025-08-19	106.6700	110.0000	106.6700	109.8200	+6.621%	5	44	-90.840%
2025-08-18	103.0000	103.0000	103.0000	103.0000	-2.876%	5	43	-90.233%
2025-08-15	110.0000	110.0000	106.0500	106.0500	-22.591%	8	38	-90.514%
2025-08-14	137.0000	137.0000	137.0000	137.0000	-5.452%	2	30	-92.657%
2025-08-12	144.9000	144.9000	144.9000	144.9000	-7.412%	5	28	-93.057%
2025-08-05	156.5000	156.5000	156.5000	156.5000	-4.457%	1	23	-93.572%
2025-08-01	164.1100	164.1100	163.8000	163.8000	+18.199%	2	22	-93.858%
2025-07-29	137.5900	138.5800	137.5900	138.5800	+9.333%	16	21	-92.741%
2025-07-28	126.7500	126.7500	126.7500	126.7500	+0.795%	2	6	-92.063%
2025-07-22	125.3500	125.7500	125.3500	125.7500	-0.238%	2	4	-92.000%
2025-07-18	125.8500	126.0500	125.8500	126.0500	+12.545%	2	3	-92.019%
2025-06-20	112.0000	112.0000	112.0000	112.0000	+4.361%	2	2	-91.018%
2025-06-18	107.3200	107.3200	107.3200	107.3200	-3.315%	1	2	-90.626%
2025-06-11	111.0000	111.0000	111.0000	111.0000	-11.236%	1	2	-90.937%
2025-05-27	125.0500	125.0500	125.0500	125.0500	0.000%	1	1	-91.955%