Dark

UNH20261120P270
UNH Nov 20 2026 270.00 Put (UNH261120P00270000)
option OPRA

EOD

Sep 24, 2026

0.5100-3.774%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	0.5400	0.5000	0.5100	-3.774%	4	1,295	0.000%
2026-09-23	0.5800	0.6000	0.5300	0.5300	+1.923%	4	1,294	-3.774%
2026-09-22	0.4400	0.5200	0.4400	0.5200	-5.455%	3	1,293	-1.923%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-20.290%	2	1,293	-7.273%
2026-09-17	0.6600	0.7300	0.5800	0.6900	+11.290%	9	1,292	-26.087%
2026-09-16	0.5700	0.6700	0.5700	0.6200	-11.429%	7	1,290	-17.742%
2026-09-15	0.6200	0.7000	0.6200	0.7000	+29.630%	5	1,293	-27.143%
2026-09-14	0.5100	0.5400	0.5100	0.5400	-28.000%	14	1,292	-5.556%
2026-09-11	0.6800	0.7500	0.6800	0.7500	+38.889%	2	1,293	-32.000%
2026-09-10	0.5400	0.5400	0.5400	0.5400	-12.903%	1	1,294	-5.556%
2026-09-09	0.5300	0.9000	0.5300	0.6200	+16.981%	258	1,295	-17.742%
2026-09-08	0.5300	0.5300	0.5300	0.5300	+12.766%	1	1,175	-3.774%
2026-09-04	0.4800	0.4800	0.4700	0.4700	0.000%	2	1,175	+8.511%
2026-09-03	0.5000	0.5000	0.4400	0.4700	-14.545%	28	1,175	+8.511%
2026-09-01	0.5400	0.5600	0.5400	0.5500	-8.333%	7	1,182	-7.273%
2026-08-31	0.5600	0.6000	0.5600	0.6000	0.000%	2	1,179	-15.000%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,181	-15.000%
2026-08-26	0.6000	0.6100	0.6000	0.6100	+7.018%	2	1,182	-16.393%
2026-08-25	0.6400	0.6400	0.5700	0.5700	-5.000%	3	1,182	-10.526%
2026-08-24	0.7100	0.7500	0.6000	0.6000	-23.077%	12	1,183	-15.000%
2026-08-21	0.7700	0.7800	0.7200	0.7800	-1.266%	31	1,179	-34.615%
2026-08-20	0.7600	0.8500	0.7600	0.7900	0.000%	8	1,153	-35.443%
2026-08-19	0.7300	0.7900	0.7300	0.7900	+8.219%	34	1,154	-35.443%
2026-08-17	0.7300	0.7300	0.7300	0.7300	-10.976%	1	1,129	-30.137%
2026-08-14	0.7300	0.8200	0.7300	0.8200	0.000%	4	1,129	-37.805%
2026-08-13	0.8200	0.8200	0.8200	0.8200	0.000%	1	1,129	-37.805%
2026-08-10	0.8400	0.8400	0.7500	0.8200	-31.092%	5	1,128	-37.805%
2026-08-04	1.1900	1.1900	1.1900	1.1900	+11.215%	1	1,124	-57.143%
2026-08-03	1.0700	1.0700	1.0700	1.0700	+13.830%	1	1,124	-52.336%
2026-07-30	1.0300	1.0300	0.8800	0.9400	-8.738%	8	1,124	-45.745%
2026-07-29	1.0800	1.0800	0.8800	1.0300	-11.207%	4	1,124	-50.485%
2026-07-27	1.2500	1.2500	1.1600	1.1600	-4.918%	23	1,123	-56.034%
2026-07-24	1.2200	1.2200	1.2200	1.2200	-9.630%	1	1,123	-58.197%
2026-07-23	1.3700	1.3700	1.3500	1.3500	+29.808%	4	1,123	-62.222%
2026-07-22	0.9300	1.0400	0.9300	1.0400	-15.447%	3	1,122	-50.962%
2026-07-20	1.1900	1.3500	1.1400	1.2300	+3.361%	6	1,120	-58.537%
2026-07-17	1.1900	1.1900	1.1900	1.1900	-21.711%	1	1,123	-57.143%
2026-07-15	1.5700	1.5700	1.4500	1.5200	+6.294%	14	1,123	-66.447%
2026-07-14	1.5000	1.5000	1.4300	1.4300	-11.180%	19	1,130	-64.336%
2026-07-13	1.7200	1.7200	1.4800	1.6100	+2.548%	8	1,131	-68.323%
2026-07-10	1.5700	1.5700	1.5700	1.5700	-5.422%	2	1,134	-67.516%
2026-07-09	1.6600	1.6600	1.6600	1.6600	+0.606%	2	1,134	-69.277%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,134	-69.091%
2026-07-06	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,134	-66.000%
2026-07-02	1.3800	1.3800	1.3800	1.3800	-14.815%	2	1,134	-63.043%
2026-07-01	1.8700	1.8700	1.6200	1.6200	-17.766%	5	1,134	-68.519%
2026-06-30	1.9700	1.9700	1.9700	1.9700	+2.073%	1	1,134	-74.112%
2026-06-26	1.9500	1.9500	1.8400	1.9300	-23.413%	4	1,134	-73.575%
2026-06-25	2.5200	2.5200	2.5200	2.5200	0.000%	1	1,134	-79.762%
2026-06-17	2.5200	2.5200	2.5200	2.5200	-13.699%	3	1,136	-79.762%
2026-06-12	2.9200	2.9200	2.9200	2.9200	-10.154%	1	1,136	-82.534%
2026-06-11	3.2500	3.2500	3.2500	3.2500	+1.246%	1	1,136	-84.308%
2026-06-09	3.2400	3.2400	3.2100	3.2100	-7.493%	2	1,136	-84.112%
2026-06-05	3.4000	3.4700	3.4000	3.4700	-3.611%	2	1,135	-85.303%
2026-06-04	3.5700	3.6000	3.5000	3.6000	-29.688%	36	1,136	-85.833%
2026-06-03	5.1200	5.1200	5.1200	5.1200	+12.035%	1	1,133	-90.039%
2026-06-01	4.5700	4.5700	4.5700	4.5700	+1.556%	1	1,133	-88.840%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,133	-88.667%
2026-05-20	4.3500	4.5000	4.2700	4.4500	+0.907%	121	1,133	-88.539%
2026-05-15	4.4100	4.4100	4.4100	4.4100	+1.379%	13	1,172	-88.435%
2026-05-14	4.2000	4.3500	4.2000	4.3500	+5.583%	11	1,159	-88.276%
2026-05-13	4.1200	4.1200	4.1200	4.1200	-10.823%	1	1,149	-87.621%
2026-05-12	4.6200	4.6200	4.6200	4.6200	-1.282%	2	1,149	-88.961%
2026-05-08	4.8000	4.8000	4.6500	4.6800	-10.857%	19	1,149	-89.103%
2026-05-07	5.4000	5.4000	5.2500	5.2500	-0.943%	32	1,142	-90.286%
2026-05-06	5.4000	5.4000	5.3000	5.3000	-7.986%	3	1,111	-90.377%
2026-05-05	5.1700	5.7600	5.1700	5.7600	+4.727%	2	1,111	-91.146%
2026-05-04	5.5500	5.5500	5.5000	5.5000	-1.257%	12	1,110	-90.727%
2026-05-01	5.6900	5.6900	5.5700	5.5700	-6.387%	2	1,098	-90.844%
2026-04-30	5.7500	6.0000	5.6000	5.9500	+3.478%	29	1,098	-91.429%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-8.730%	2	1,072	-91.130%
2026-04-28	6.6500	6.7100	6.3000	6.3000	-14.750%	8	1,070	-91.905%
2026-04-27	7.8000	7.8000	7.3900	7.3900	+2.639%	8	1,066	-93.099%
2026-04-24	7.3000	7.3000	7.2000	7.2000	-3.614%	208	1,064	-92.917%
2026-04-23	7.3000	7.4700	7.3000	7.4700	+3.750%	6	862	-93.173%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-17.241%	10	862	-92.917%
2026-04-21	8.9900	8.9900	7.4500	8.7000	-34.091%	12	859	-94.138%
2026-04-20	13.4700	13.4700	13.2000	13.2000	+1.538%	4	859	-96.136%
2026-04-17	13.2900	13.3700	13.0000	13.0000	-13.333%	5	856	-96.077%
2026-04-15	15.0000	15.0500	15.0000	15.0000	-2.913%	12	852	-96.600%
2026-04-14	15.4000	15.4500	15.4000	15.4500	-4.453%	2	848	-96.699%
2026-04-13	16.1700	16.1700	16.1700	16.1700	-5.439%	1	848	-96.846%
2026-04-10	16.6500	17.1000	16.6000	17.1000	-1.724%	563	848	-97.018%
2026-04-09	17.1000	17.4000	17.1000	17.4000	-1.416%	26	298	-97.069%
2026-04-08	17.6500	17.6500	17.6500	17.6500	+2.438%	1	300	-97.110%
2026-04-07	17.2300	17.2300	17.2300	17.2300	-41.195%	1	301	-97.040%
2026-04-02	29.6500	29.6500	29.2000	29.3000	-5.331%	21	288	-98.259%
2026-04-01	30.9500	30.9500	30.9500	30.9500	-5.927%	17	288	-98.352%
2026-03-31	32.8500	32.9000	32.8500	32.9000	-12.732%	54	271	-98.450%
2026-03-30	37.7000	37.7000	37.7000	37.7000	+1.617%	2	235	-98.647%
2026-03-27	37.1000	37.1000	37.1000	37.1000	+11.579%	1	233	-98.625%
2026-03-26	32.1500	33.2500	32.1500	33.2500	+4.560%	6	233	-98.466%
2026-03-24	31.8000	31.8000	31.8000	31.8000	+0.633%	200	231	-98.396%
2026-03-23	31.6500	31.6500	31.6000	31.6000	+12.857%	2	31	-98.386%
2026-03-20	28.0000	28.0000	28.0000	28.0000	0.000%	4	31	-98.179%
2026-03-19	28.0000	28.0000	28.0000	28.0000	+8.485%	4	31	-98.179%
2026-03-18	25.7500	25.8200	25.5000	25.8100	+3.447%	7	27	-98.024%
2026-03-17	25.6000	25.6000	24.3500	24.9500	-12.148%	11	31	-97.956%
2026-03-13	28.4000	28.4000	28.4000	28.4000	+6.687%	7	28	-98.204%
2026-03-10	28.0900	28.0900	26.5000	26.6200	-6.695%	6	28	-98.084%
2026-03-09	28.4400	28.5300	28.4300	28.5300	+9.942%	5	25	-98.212%
2026-03-05	25.5500	26.0000	25.5500	25.9500	+4.427%	16	24	-98.035%
2026-03-04	23.9000	24.8500	23.9000	24.8500	-5.693%	2	10	-97.948%
2026-03-03	26.4000	26.4000	26.3500	26.3500	0.000%	8	8	-98.065%