Dark

UNH20260918P420
UNH Sep 18 2026 420.00 Put (UNH260918P00420000)
option OPRA

EOD

Aug 5, 2026

19.80-12.852%(-2.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.1000	24.1000	19.8000	19.8000	-12.852%	6	1,124	0.000%
2026-08-04	21.0000	23.0000	21.0000	22.7200	+17.416%	28	1,126	-12.852%
2026-08-03	20.1000	20.1000	18.5200	19.3500	0.000%	54	1,133	+2.326%
2026-07-31	18.6500	19.3500	16.7000	19.3500	+18.712%	1,148	1,173	+2.326%
2026-07-30	21.0000	21.0000	14.4500	16.3000	-6.160%	50	556	+21.472%
2026-07-29	14.4000	17.3700	14.4000	17.3700	+24.071%	42	544	+13.990%
2026-07-28	17.7000	19.0000	14.0000	14.0000	-27.159%	33	518	+41.429%
2026-07-27	17.9500	22.0000	17.9500	19.2200	+3.333%	64	527	+3.018%
2026-07-24	17.6700	19.2400	17.5000	18.6000	+8.265%	43	515	+6.452%
2026-07-23	15.1500	18.1500	15.1500	17.1800	+15.379%	40	497	+15.250%
2026-07-22	13.6500	15.0000	13.1500	14.8900	+14.012%	73	502	+32.975%
2026-07-21	14.6700	14.7500	13.0600	13.0600	-28.004%	47	436	+51.608%
2026-07-20	19.8500	21.0000	18.1400	18.1400	+5.465%	97	439	+9.151%
2026-07-17	16.3500	17.8500	14.3000	17.2000	-8.511%	82	430	+15.116%
2026-07-16	9.9000	18.8000	7.9800	18.8000	-22.089%	288	401	+5.319%
2026-07-15	22.8500	24.2700	21.8100	24.1300	+10.688%	52	245	-17.944%
2026-07-14	19.1500	21.8000	19.1500	21.8000	+7.654%	9	229	-9.174%
2026-07-13	20.1000	20.2500	20.1000	20.2500	-4.481%	3	221	-2.222%
2026-07-10	21.1500	21.7000	20.1500	21.2000	+7.451%	36	219	-6.604%
2026-07-09	21.2500	21.2500	19.7300	19.7300	-14.031%	45	212	+0.355%
2026-07-08	21.8200	22.9500	20.4500	22.9500	+5.275%	34	200	-13.725%
2026-07-07	22.5600	23.3000	21.6000	21.8000	-15.175%	73	197	-9.174%
2026-07-06	25.8500	26.3000	25.7000	25.7000	+11.015%	5	202	-22.957%
2026-07-02	20.8000	23.6500	20.5000	23.1500	+5.950%	26	187	-14.471%
2026-07-01	24.6500	24.6500	21.8500	21.8500	-16.284%	26	187	-9.382%
2026-06-30	26.3000	26.3000	26.0000	26.1000	+4.609%	5	188	-24.138%
2026-06-29	24.0000	25.2900	24.0000	24.9500	+11.136%	23	188	-20.641%
2026-06-26	26.0100	26.0100	21.8500	22.4500	-19.534%	94	175	-11.804%
2026-06-25	26.9000	27.9000	26.9000	27.9000	-16.592%	2	112	-29.032%
2026-06-24	31.8000	33.4500	31.8000	33.4500	+8.428%	13	111	-40.807%
2026-06-23	30.8500	30.8500	30.8500	30.8500	-1.406%	6	104	-35.818%
2026-06-22	31.1000	31.3400	31.1000	31.2900	-5.038%	29	100	-36.721%
2026-06-17	31.3500	32.9500	31.3500	32.9500	+8.033%	48	52	-39.909%
2026-06-16	31.0500	31.0500	29.0000	30.5000	+6.830%	19	52	-35.082%
2026-06-15	29.3500	29.3500	28.4900	28.5500	-14.903%	3	32	-30.648%
2026-06-12	33.6500	33.6500	33.5500	33.5500	-4.280%	24	32	-40.984%
2026-06-11	35.0500	35.0500	35.0500	35.0500	-0.313%	1	32	-43.509%
2026-06-10	35.0000	35.1600	35.0000	35.1600	+3.564%	2	31	-43.686%
2026-06-09	33.8600	33.9500	33.8600	33.9500	-13.613%	2	31	-41.679%
2026-06-05	39.5000	39.5000	39.2000	39.3000	-24.336%	4	30	-49.618%
2026-06-03	49.4300	51.9400	49.4300	51.9400	+3.466%	4	29	-61.879%
2026-05-27	50.1500	50.2000	50.1500	50.2000	+11.185%	2	27	-60.558%
2026-05-19	45.0600	45.1500	45.0600	45.1500	-10.239%	2	26	-56.146%
2026-05-18	46.0000	50.3000	46.0000	50.3000	+9.706%	2	26	-60.636%
2026-05-15	45.1200	46.6600	45.0400	45.8500	+12.103%	27	26	-56.816%
2026-05-14	41.8500	41.9600	40.9000	40.9000	-34.138%	10	16	-51.589%
2026-05-06	62.1000	62.1000	62.1000	62.1000	-3.421%	1	8	-68.116%
2026-05-05	64.3000	64.3000	64.3000	64.3000	+5.306%	3	7	-69.207%
2026-05-04	61.1300	61.1300	61.0600	61.0600	-4.325%	4	4	-67.573%
2026-04-30	63.8200	63.8200	63.8200	63.8200	-9.218%	1	1	-68.975%
2026-04-21	70.3000	70.3000	70.3000	70.3000	-33.143%	1	1	-71.835%
2026-04-16	105.1500	105.1500	105.1500	105.1500	-7.763%	1	1	-81.170%
2026-04-09	114.0000	114.0000	114.0000	114.0000	+0.352%	1	2	-82.632%
2026-04-08	113.6000	113.6000	113.6000	113.6000	-24.368%	1	1	-82.570%
2026-03-24	150.2000	150.2000	150.2000	150.2000	+0.027%	1	91	-86.818%
2026-03-23	150.0500	150.1600	149.7000	150.1600	+9.398%	6	91	-86.814%
2026-03-12	137.2600	137.2600	137.2600	137.2600	+0.190%	1	91	-85.575%
2026-03-10	136.5600	137.0000	136.5600	137.0000	+1.557%	6	90	-85.547%
2026-03-05	133.0000	134.9000	133.0000	134.9000	+3.135%	11	87	-85.322%
2026-03-04	134.0000	134.0000	130.8000	130.8000	-2.534%	2	78	-84.862%
2026-03-03	135.1500	136.5500	134.0000	134.2000	+0.239%	4	78	-85.246%
2026-01-28	133.8800	133.8800	133.8800	133.8800	-4.029%	1	76	-85.211%
2026-01-27	139.5000	139.5000	139.5000	139.5000	+62.872%	35	77	-85.806%
2026-01-21	85.7000	85.7000	85.6500	85.6500	-8.199%	20	42	-76.883%
2026-01-15	93.5000	93.5000	93.3000	93.3000	+2.697%	2	32	-78.778%
2026-01-12	91.0000	91.5000	90.8500	90.8500	+5.701%	4	33	-78.206%
2026-01-08	85.9500	85.9500	85.9500	85.9500	+5.590%	1	35	-76.963%
2026-01-06	81.4000	81.4000	81.4000	81.4000	-7.919%	10	35	-75.676%
2026-01-05	88.4000	88.4000	88.4000	88.4000	-7.376%	1	25	-77.602%
2025-12-30	95.7000	95.7000	95.4400	95.4400	-2.811%	2	25	-79.254%
2025-12-26	98.2000	98.2000	98.2000	98.2000	+7.628%	5	27	-79.837%
2025-12-15	91.2400	91.2400	91.2400	91.2400	-3.296%	4	22	-78.299%
2025-12-11	94.3500	94.3500	94.3500	94.3500	-1.943%	1	18	-79.014%
2025-12-03	102.7600	102.7600	96.2200	96.2200	-5.080%	6	18	-79.422%
2025-11-26	101.3800	101.3800	101.3700	101.3700	+29.745%	4	16	-80.468%
2025-10-09	78.1300	78.1300	78.1300	78.1300	-1.001%	1	16	-74.658%
2025-10-08	78.9200	78.9200	78.9200	78.9200	-15.467%	2	17	-74.911%
2025-10-01	93.3600	93.3600	93.3600	93.3600	+5.005%	1	16	-78.792%
2025-09-23	88.9100	88.9100	88.9100	88.9100	-6.901%	1	16	-77.730%
2025-09-16	95.5000	95.5000	95.5000	95.5000	+6.585%	1	15	-79.267%
2025-09-15	89.6000	89.6000	89.6000	89.6000	-3.240%	1	15	-77.902%
2025-09-10	92.6000	92.6000	92.6000	92.6000	-47.227%	8	15	-78.618%
2025-08-05	175.4700	175.4700	175.4700	175.4700	-2.587%	1	7	-88.716%
2025-08-01	176.5000	180.1300	176.5000	180.1300	+12.581%	2	6	-89.008%
2025-07-30	160.0000	160.0000	160.0000	160.0000	+13.194%	1	4	-87.625%
2025-07-23	141.3500	141.3500	141.3500	141.3500	+11.607%	1	3	-85.992%
2025-07-07	126.6500	126.6500	126.6500	126.6500	-3.769%	1	2	-84.366%
2025-06-05	131.6100	131.6100	131.6100	131.6100	0.000%	1	1	-84.956%