Dark

UNH20260918P410
UNH Sep 18 2026 410.00 Put (UNH260918P00410000)
option OPRA

EOD

Aug 5, 2026

14.15-18.725%(-3.26)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.5000	19.5000	13.8000	14.1500	-18.725%	147	1,045	0.000%
2026-08-04	18.0000	18.0000	16.0500	17.4100	+23.475%	50	997	-18.725%
2026-08-03	13.7000	15.0000	13.5000	14.1000	-3.754%	55	1,005	+0.355%
2026-07-31	12.7200	14.6500	12.4000	14.6500	+19.690%	464	977	-3.413%
2026-07-30	15.3800	15.4000	10.9500	12.2400	-6.207%	68	1,280	+15.605%
2026-07-29	11.2000	13.0500	11.2000	13.0500	+21.058%	45	1,256	+8.429%
2026-07-28	13.9000	14.3500	10.5000	10.7800	-26.915%	96	1,256	+31.262%
2026-07-27	17.0000	17.0000	14.1300	14.7500	+2.573%	103	1,257	-4.068%
2026-07-24	13.4500	14.3900	13.4500	14.3800	+3.082%	387	1,233	-1.599%
2026-07-23	11.5800	13.9500	11.5800	13.9500	+24.888%	53	898	+1.434%
2026-07-22	10.0500	11.1700	9.8500	11.1700	+10.049%	65	881	+26.679%
2026-07-21	11.0200	11.0200	10.1500	10.1500	-27.603%	60	845	+39.409%
2026-07-20	13.9000	15.2000	13.8500	14.0200	+5.811%	46	812	+0.927%
2026-07-17	11.3000	13.6500	11.1000	13.2500	-13.681%	410	829	+6.792%
2026-07-16	7.0000	15.3500	6.8400	15.3500	-20.508%	91	565	-7.818%
2026-07-15	18.4800	19.3100	17.6200	19.3100	+13.923%	13	551	-26.722%
2026-07-14	16.9500	16.9500	16.9500	16.9500	+3.354%	1	548	-16.519%
2026-07-13	16.1500	16.4000	15.7400	16.4000	-6.818%	70	547	-13.720%
2026-07-10	16.3000	17.6000	16.1000	17.6000	+9.657%	38	502	-19.602%
2026-07-09	15.4600	16.3000	15.4600	16.0500	-13.941%	45	498	-11.838%
2026-07-08	16.8600	18.6500	16.5000	18.6500	+1.359%	63	515	-24.129%
2026-07-07	18.2000	19.2500	17.5200	18.4000	-12.796%	39	491	-23.098%
2026-07-06	20.9500	21.7100	20.9500	21.1000	+14.177%	112	489	-32.938%
2026-07-02	16.9000	19.1000	16.4000	18.4800	+5.000%	23	382	-23.431%
2026-07-01	20.6000	20.6000	17.1800	17.6000	-20.181%	76	382	-19.602%
2026-06-30	22.2800	22.2800	21.0500	22.0500	+8.088%	16	344	-35.828%
2026-06-29	19.7300	20.4000	19.3100	20.4000	+11.172%	16	337	-30.637%
2026-06-26	19.3500	19.3500	17.5000	18.3500	-15.903%	48	332	-22.888%
2026-06-25	25.0000	25.0000	21.8200	21.8200	-20.103%	11	311	-35.151%
2026-06-24	26.3000	27.7000	26.3000	27.3100	+7.266%	24	301	-48.187%
2026-06-23	27.6500	27.6500	25.1100	25.4600	-2.639%	34	294	-44.423%
2026-06-22	27.4000	27.4000	24.8500	26.1500	-7.434%	71	263	-45.889%
2026-06-18	27.4500	28.9000	27.4500	28.2500	-2.921%	10	195	-49.912%
2026-06-17	25.3500	29.1000	25.3000	29.1000	+16.168%	33	195	-51.375%
2026-06-16	24.9500	25.6500	23.7000	25.0500	+7.281%	52	195	-43.513%
2026-06-15	28.8700	28.8700	23.3100	23.3500	-16.577%	74	148	-39.400%
2026-06-12	28.4900	29.0500	27.8000	27.9900	-3.814%	53	148	-49.446%
2026-06-11	28.0500	29.6000	28.0500	29.1000	-1.689%	27	148	-51.375%
2026-06-10	27.4000	29.8000	27.4000	29.6000	+9.427%	34	124	-52.196%
2026-06-09	28.6100	29.1000	26.7500	27.0500	-15.469%	65	101	-47.689%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-4.903%	1	57	-55.781%
2026-06-05	32.8900	33.6500	32.8900	33.6500	-21.194%	18	56	-57.949%
2026-06-03	42.4900	42.7000	42.4900	42.7000	-5.322%	2	51	-66.862%
2026-05-29	45.1000	45.1000	45.1000	45.1000	+9.069%	2	51	-68.625%
2026-05-28	41.1000	41.3500	41.1000	41.3500	+4.419%	2	51	-65.780%
2026-05-22	39.7500	39.8000	39.6000	39.6000	-5.263%	12	52	-64.268%
2026-05-20	41.8000	41.8000	41.8000	41.8000	+5.716%	2	42	-66.148%
2026-05-15	38.8500	40.1000	38.8500	39.5400	+12.489%	18	42	-64.213%
2026-05-14	35.5000	35.7100	35.0500	35.1500	+0.285%	27	41	-59.744%
2026-05-13	33.8000	35.9500	32.9800	35.0500	-14.135%	11	32	-59.629%
2026-05-12	40.8000	40.8200	40.7000	40.8200	-13.241%	6	32	-65.336%
2026-05-11	43.7300	47.0500	43.7300	47.0500	-2.325%	5	32	-69.926%
2026-05-08	48.1700	48.1700	48.1700	48.1700	-7.419%	2	21	-70.625%
2026-05-07	51.8200	52.0300	51.8200	52.0300	-6.572%	2	22	-72.804%
2026-05-05	55.6900	55.6900	55.6900	55.6900	+3.686%	1	22	-74.591%
2026-05-04	53.7100	53.7100	53.7100	53.7100	+2.657%	2	22	-73.655%
2026-05-01	52.3200	52.3200	52.3200	52.3200	-18.224%	1	22	-72.955%
2026-04-24	63.8300	63.9800	63.8300	63.9800	+3.662%	2	22	-77.884%
2026-04-22	62.7600	62.7600	61.7200	61.7200	-36.762%	6	22	-77.074%
2026-04-14	97.6600	97.6600	97.6000	97.6000	-31.939%	2	27	-85.502%
2026-03-31	143.2900	143.4000	143.2900	143.4000	-4.138%	3	27	-90.132%
2026-03-30	149.5900	149.5900	149.5900	149.5900	+7.225%	1	24	-90.541%
2026-03-26	139.5200	139.5200	139.5100	139.5100	-1.968%	3	25	-89.857%
2026-03-24	142.0500	142.3100	142.0500	142.3100	+6.879%	10	25	-90.057%
2026-03-23	133.1500	133.1500	133.1500	133.1500	+2.423%	1	25	-89.373%
2026-03-13	130.1400	130.1400	130.0000	130.0000	-1.701%	3	26	-89.115%
2026-03-12	132.0500	132.2500	132.0500	132.2500	+1.054%	2	26	-89.301%
2026-03-10	130.8700	130.8700	130.8700	130.8700	+2.426%	4	26	-89.188%
2026-03-06	127.7700	127.7700	127.7700	127.7700	+3.332%	1	22	-88.925%
2026-03-05	123.6500	123.6500	123.6500	123.6500	-5.293%	10	21	-88.556%
2026-02-25	130.5500	130.5600	130.5500	130.5600	-5.977%	2	21	-89.162%
2026-02-11	138.8600	138.8600	138.8600	138.8600	+15.208%	1	21	-89.810%
2026-01-29	121.0800	121.0800	120.5300	120.5300	-5.318%	2	22	-88.260%
2026-01-27	127.3000	127.3000	127.3000	127.3000	+60.936%	1	22	-88.885%
2026-01-21	79.1500	79.1500	79.1000	79.1000	-7.323%	2	21	-82.111%
2026-01-15	85.7000	85.7000	85.3500	85.3500	+3.080%	2	21	-83.421%
2026-01-07	82.8000	82.8000	82.8000	82.8000	+1.745%	1	21	-82.911%
2026-01-05	81.3800	81.3800	81.3800	81.3800	-9.828%	2	18	-82.612%
2025-12-26	90.2500	90.2500	90.2500	90.2500	0.000%	1	18	-84.321%
2025-12-19	90.2000	90.2500	90.2000	90.2500	-2.748%	2	17	-84.321%
2025-12-18	93.0000	93.0000	92.8000	92.8000	+10.476%	6	17	-84.752%
2025-12-15	84.0000	84.0000	84.0000	84.0000	-2.721%	1	14	-83.155%
2025-12-11	89.7500	89.7500	86.3500	86.3500	-3.141%	2	13	-83.613%
2025-12-03	89.1500	89.1500	89.1500	89.1500	-5.451%	1	15	-84.128%
2025-11-26	94.2900	94.2900	94.2900	94.2900	-2.391%	4	20	-84.993%
2025-11-25	96.6000	96.6000	96.6000	96.6000	-4.129%	1	20	-85.352%
2025-11-24	100.7600	100.7600	100.7600	100.7600	+0.060%	4	19	-85.957%
2025-11-21	100.6500	100.7000	100.6500	100.7000	+22.135%	2	15	-85.948%
2025-09-15	82.4500	82.4500	82.4500	82.4500	-3.567%	1	14	-82.838%
2025-09-10	85.5000	85.5000	85.5000	85.5000	+1.484%	4	15	-83.450%
2025-09-09	84.3000	84.3000	84.2500	84.2500	-18.599%	4	15	-83.205%
2025-09-08	103.5000	103.5000	103.5000	103.5000	-7.008%	1	14	-86.329%
2025-09-04	111.1000	111.3000	111.1000	111.3000	+0.153%	2	14	-87.287%
2025-09-02	111.1300	111.1300	111.1300	111.1300	-3.608%	2	14	-87.267%
2025-08-21	115.2900	115.2900	115.2900	115.2900	-20.148%	1	16	-87.727%
2025-08-14	144.3800	144.3800	144.3800	144.3800	-0.967%	2	17	-90.199%
2025-08-13	145.7900	145.7900	145.7900	145.7900	+25.389%	10	15	-90.294%
2025-07-07	116.2700	116.2700	116.2700	116.2700	+1.973%	3	5	-87.830%
2025-06-18	114.0200	114.0200	114.0200	114.0200	-12.292%	1	1	-87.590%
2025-05-29	130.0000	130.0000	130.0000	130.0000	0.000%	1	1	-89.115%