Dark

UNH20261120P290
UNH Nov 20 2026 290.00 Put (UNH261120P00290000)
option OPRA

EOD

Sep 24, 2026

1.17+0.862%(+0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1100	1.1800	1.0900	1.1700	+0.862%	8	1,311	0.000%
2026-09-23	1.2100	1.2100	1.1500	1.1600	+3.571%	53	1,307	+0.862%
2026-09-22	0.9200	1.1200	0.9100	1.1200	-0.885%	422	1,290	+4.464%
2026-09-21	1.0900	1.1300	1.0900	1.1300	-10.317%	49	1,268	+3.540%
2026-09-18	1.3100	1.3600	1.2600	1.2600	-3.817%	13	1,263	-7.143%
2026-09-17	1.3100	1.3100	1.3100	1.3100	+2.344%	1	1,259	-10.687%
2026-09-16	1.2500	1.3100	1.2400	1.2800	-8.571%	80	1,258	-8.594%
2026-09-15	1.3100	1.4000	1.2400	1.4000	+13.821%	34	1,202	-16.429%
2026-09-14	1.1000	1.2300	1.0700	1.2300	-11.511%	26	1,185	-4.878%
2026-09-11	1.4000	1.4400	1.2900	1.3900	+31.132%	57	1,191	-15.827%
2026-09-10	1.1000	1.1000	1.0600	1.0600	-7.826%	32	1,150	+10.377%
2026-09-09	1.3700	1.3700	1.0600	1.1500	+10.577%	43	1,173	+1.739%
2026-09-08	1.0500	1.0900	1.0400	1.0400	+16.854%	3	1,140	+12.500%
2026-09-04	0.9700	0.9700	0.8900	0.8900	-16.038%	3	1,136	+31.461%
2026-09-01	1.0700	1.0700	1.0500	1.0600	-9.402%	30	1,136	+10.377%
2026-08-28	1.1700	1.1700	1.1700	1.1700	-10.000%	2	1,157	0.000%
2026-08-27	1.3000	1.3000	1.1100	1.3000	+6.557%	47	1,157	-10.000%
2026-08-26	1.0500	1.2700	1.0500	1.2200	+5.172%	15	1,158	-4.098%
2026-08-25	1.2200	1.2200	1.1600	1.1600	-4.918%	12	1,159	+0.862%
2026-08-24	1.2900	1.3100	1.2200	1.2200	-12.857%	6	1,159	-4.098%
2026-08-21	1.5000	1.5000	1.4000	1.4000	-14.634%	3	1,160	-16.429%
2026-08-20	1.6800	1.6800	1.5700	1.6400	+17.143%	27	1,159	-28.659%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-5.405%	20	1,158	-16.429%
2026-08-17	1.4200	1.4800	1.4200	1.4800	+7.246%	2	1,178	-20.946%
2026-08-14	1.2900	1.3800	1.2900	1.3800	-2.128%	2	1,178	-15.217%
2026-08-13	1.3900	1.4100	1.3500	1.4100	-2.759%	20	1,178	-17.021%
2026-08-11	1.4400	1.4500	1.4400	1.4500	+1.399%	2	1,179	-19.310%
2026-08-10	1.4200	1.4300	1.4200	1.4300	+0.704%	6	1,179	-18.182%
2026-08-07	1.5800	1.5800	1.4200	1.4200	-6.579%	56	1,185	-17.606%
2026-08-03	1.6300	1.6300	1.5200	1.5200	-4.403%	2	1,206	-23.026%
2026-07-31	1.6000	1.6100	1.5300	1.5900	-3.636%	12	1,204	-26.415%
2026-07-29	1.6800	1.7900	1.6500	1.6500	+3.125%	5	1,201	-29.091%
2026-07-28	1.7100	1.7500	1.6000	1.6000	-15.344%	3	1,198	-26.875%
2026-07-27	1.8900	1.9000	1.8900	1.8900	+2.162%	345	1,199	-38.095%
2026-07-24	1.8600	1.8600	1.8500	1.8500	-12.736%	384	951	-36.757%
2026-07-23	2.1500	2.1500	1.9400	2.1200	+45.205%	12	685	-44.811%
2026-07-22	1.5000	1.5000	1.4600	1.4600	-28.079%	2	683	-19.863%
2026-07-20	1.8100	2.0300	1.8100	2.0300	+40.972%	6	682	-42.365%
2026-07-16	1.5400	1.6000	1.2700	1.4400	-42.857%	17	684	-18.750%
2026-07-15	2.5200	2.5200	2.5200	2.5200	+0.800%	1	690	-53.571%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-4.215%	2	691	-53.200%
2026-07-13	2.6100	2.6100	2.6100	2.6100	+5.668%	2	691	-55.172%
2026-07-10	2.3700	2.5100	2.3700	2.4700	-6.084%	63	691	-52.632%
2026-07-09	2.6300	2.6300	2.6300	2.6300	+11.441%	2	681	-55.513%
2026-07-07	2.3600	2.3600	2.3600	2.3600	-7.087%	1	679	-50.424%
2026-07-06	2.5400	2.5400	2.5400	2.5400	-4.869%	5	679	-53.937%
2026-07-02	2.4600	2.6700	2.4600	2.6700	-11.000%	29	676	-56.180%
2026-06-30	3.0000	3.0000	3.0000	3.0000	0.000%	2	676	-61.000%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+5.263%	1	676	-61.000%
2026-06-26	2.8500	2.8500	2.8500	2.8500	-13.636%	1	676	-58.947%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-17.500%	3	677	-64.545%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+12.676%	1	674	-70.750%
2026-06-22	3.7500	3.7500	3.4500	3.5500	-7.792%	16	674	-67.042%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+14.925%	10	694	-69.610%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-2.899%	1	694	-65.075%
2026-06-15	3.3900	3.4500	3.3900	3.4500	-25.806%	5	694	-66.087%
2026-06-10	4.6000	4.7000	4.6000	4.6500	-2.105%	26	694	-74.839%
2026-06-09	4.6500	4.7500	4.6500	4.7500	-5.000%	2	672	-75.368%
2026-06-08	5.2000	5.4500	5.0000	5.0000	-8.257%	11	674	-76.600%
2026-06-05	5.4500	5.4500	5.4500	5.4500	-0.366%	3	668	-78.532%
2026-06-04	5.4500	5.4700	5.4500	5.4700	-14.263%	30	665	-78.611%
2026-06-03	6.5200	6.5500	6.3800	6.3800	-6.861%	3	657	-81.661%
2026-06-02	6.9000	6.9000	6.8500	6.8500	+1.783%	7	657	-82.920%
2026-06-01	6.7300	6.7300	6.7300	6.7300	+0.598%	4	660	-82.615%
2026-05-29	6.6900	6.6900	6.6900	6.6900	+4.531%	1	664	-82.511%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-7.381%	1	663	-81.719%
2026-05-26	6.9500	7.1500	6.9100	6.9100	+15.167%	10	662	-83.068%
2026-05-22	5.9500	6.0000	5.9500	6.0000	-9.774%	8	664	-80.500%
2026-05-20	6.7500	6.7500	6.4800	6.6500	+9.917%	495	662	-82.406%
2026-05-19	6.3800	6.3800	5.7500	6.0500	+0.833%	9	751	-80.661%
2026-05-18	6.6500	6.6500	6.0000	6.0000	-4.459%	17	751	-80.500%
2026-05-15	5.9500	6.2800	5.9500	6.2800	+7.350%	11	751	-81.369%
2026-05-14	6.0000	6.1500	5.8500	5.8500	-3.306%	20	755	-80.000%
2026-05-13	5.8500	6.0500	5.8500	6.0500	-7.492%	7	764	-80.661%
2026-05-12	6.7000	6.7500	6.3500	6.5400	-4.386%	12	764	-82.110%
2026-05-11	6.5000	7.0000	6.5000	6.8400	-1.583%	33	764	-82.895%
2026-05-08	7.0500	7.0500	6.9500	6.9500	-10.323%	7	752	-83.165%
2026-05-07	7.8500	7.8500	7.7500	7.7500	-3.125%	3	753	-84.903%
2026-05-06	7.9500	8.0000	7.9500	8.0000	-9.605%	41	750	-85.375%
2026-05-05	8.6500	8.8500	8.5000	8.8500	+5.357%	26	759	-86.780%
2026-05-01	8.4000	8.4000	8.4000	8.4000	-1.984%	1	743	-86.071%
2026-04-30	8.6200	8.7000	8.5000	8.5700	-0.925%	34	743	-86.348%
2026-04-29	8.6500	8.6500	8.6500	8.6500	-4.420%	3	729	-86.474%
2026-04-28	10.6900	10.6900	9.0500	9.0500	-15.103%	27	727	-87.072%
2026-04-27	11.4000	11.4000	10.6600	10.6600	-3.964%	6	735	-89.024%
2026-04-24	11.0300	11.3000	11.0300	11.1000	-1.508%	21	730	-89.459%
2026-04-23	10.9500	11.4500	10.8500	11.2700	-1.140%	222	716	-89.618%
2026-04-22	11.3800	11.4000	10.8500	11.4000	-5.000%	6	585	-89.737%
2026-04-21	10.0000	12.1500	10.0000	12.0000	-37.107%	11	580	-90.250%
2026-04-20	19.1000	19.1000	19.0800	19.0800	+2.032%	151	580	-93.868%
2026-04-17	19.3200	19.3200	18.7000	18.7000	-11.332%	3	580	-93.743%
2026-04-16	21.1100	21.3500	20.6500	21.0900	-5.213%	75	580	-94.452%
2026-04-15	21.0500	22.5500	21.0500	22.2500	-0.358%	24	527	-94.742%
2026-04-14	21.0600	22.3300	21.0600	22.3300	-3.082%	4	539	-94.760%
2026-04-13	24.2900	24.3200	22.9400	23.0400	-5.921%	521	540	-94.922%
2026-04-09	24.4900	24.4900	24.4900	24.4900	-11.843%	1	41	-95.223%
2026-04-07	27.0000	27.7800	27.0000	27.7800	-31.576%	2	41	-95.788%
2026-04-02	39.8600	40.6000	39.6000	40.6000	-2.169%	4	36	-97.118%
2026-04-01	41.5000	41.5000	41.5000	41.5000	-5.143%	1	36	-97.181%
2026-03-31	47.2400	47.2400	43.7500	43.7500	-11.168%	5	35	-97.326%
2026-03-30	49.6000	49.6000	49.2500	49.2500	+5.800%	3	33	-97.624%
2026-03-27	46.5500	46.5500	46.5500	46.5500	+6.279%	1	30	-97.487%
2026-03-26	43.8000	43.8000	43.8000	43.8000	+2.720%	1	30	-97.329%
2026-03-25	42.6400	42.6400	42.6400	42.6400	+0.377%	3	29	-97.256%
2026-03-23	39.1000	42.5300	39.0000	42.4800	+18.659%	19	29	-97.246%
2026-03-19	35.8000	35.8000	35.8000	35.8000	+1.531%	15	17	-96.732%
2026-03-18	35.0500	35.2700	34.9500	35.2600	+3.039%	6	5	-96.682%
2026-03-17	34.2200	34.2200	34.2200	34.2200	-4.413%	1	9	-96.581%
2026-03-16	35.8000	35.8000	35.8000	35.8000	-7.732%	1	8	-96.732%
2026-03-09	38.7100	38.8000	38.7000	38.8000	+11.175%	5	7	-96.985%
2026-03-02	34.9000	34.9000	34.9000	34.9000	0.000%	2	2	-96.648%