Dark

UNH20261120P300
UNH Nov 20 2026 300.00 Put (UNH261120P00300000)
option OPRA

EOD

Sep 24, 2026

1.57-8.187%(-0.14)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5500	1.7100	1.5500	1.5700	-8.187%	23	868	0.000%
2026-09-23	1.8200	2.0500	1.6600	1.7100	+1.786%	14	866	-8.187%
2026-09-22	1.5600	1.6800	1.3700	1.6800	+8.387%	110	871	-6.548%
2026-09-21	1.7000	1.7400	1.4000	1.5500	-8.824%	296	845	+1.290%
2026-09-18	1.8200	1.8600	1.7000	1.7000	-6.077%	3	622	-7.647%
2026-09-17	1.6600	1.8100	1.6100	1.8100	-1.093%	20	621	-13.260%
2026-09-15	1.6900	1.8300	1.6900	1.8300	+17.308%	2	609	-14.208%
2026-09-14	1.4000	1.5600	1.4000	1.5600	-19.171%	24	609	+0.641%
2026-09-11	1.6000	2.1200	1.5900	1.9300	+24.516%	24	607	-18.653%
2026-09-10	1.5500	1.5500	1.4400	1.5500	+0.649%	19	591	+1.290%
2026-09-09	1.9300	2.2200	1.4500	1.5400	+0.654%	49	594	+1.948%
2026-09-08	1.4700	1.5600	1.3100	1.5300	+12.500%	30	585	+2.614%
2026-09-04	1.3300	1.3600	1.3200	1.3600	+9.677%	19	547	+15.441%
2026-09-03	1.3100	1.3100	1.1500	1.2400	-6.061%	48	547	+26.613%
2026-09-02	1.3500	1.3900	1.2700	1.3200	-8.333%	33	536	+18.939%
2026-09-01	1.5900	1.6100	1.3300	1.4400	-17.714%	145	511	+9.028%
2026-08-31	1.7300	1.7500	1.5600	1.7500	+6.061%	81	521	-10.286%
2026-08-28	1.7100	1.7100	1.6500	1.6500	+3.125%	5	526	-4.848%
2026-08-27	1.6000	1.6000	1.6000	1.6000	-0.621%	30	524	-1.875%
2026-08-26	1.6200	1.7100	1.5200	1.6100	+3.871%	44	524	-2.484%
2026-08-24	1.8700	1.8700	1.5500	1.5500	-24.020%	2	522	+1.290%
2026-08-21	2.0400	2.0400	2.0400	2.0400	-10.526%	3	522	-23.039%
2026-08-20	2.1200	2.3000	2.1200	2.2800	+14.000%	41	520	-31.140%
2026-08-19	1.8400	2.2700	1.8400	2.0000	+6.383%	5	494	-21.500%
2026-08-18	1.8200	1.8800	1.7500	1.8800	+1.622%	35	489	-16.489%
2026-08-17	1.8700	2.0600	1.8100	1.8500	+13.497%	109	494	-15.135%
2026-08-14	1.8600	1.8600	1.5900	1.6300	-14.660%	16	445	-3.681%
2026-08-13	1.8500	1.9100	1.7800	1.9100	+6.704%	21	441	-17.801%
2026-08-12	1.9300	1.9300	1.7900	1.7900	-5.789%	6	443	-12.291%
2026-08-11	1.8500	1.9000	1.8000	1.9000	+2.703%	6	439	-17.368%
2026-08-10	1.8900	1.8900	1.8200	1.8500	-5.128%	10	435	-15.135%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-9.302%	1	431	-19.487%
2026-08-06	2.1700	2.2000	2.1500	2.1500	+12.565%	7	430	-26.977%
2026-08-05	1.9200	1.9200	1.8500	1.9100	-8.173%	16	424	-17.801%
2026-08-04	2.2200	2.2500	1.9700	2.0800	-1.422%	15	427	-24.519%
2026-07-31	2.1100	2.1100	2.1100	2.1100	-6.222%	1	423	-25.592%
2026-07-30	2.2500	2.2500	2.2500	2.2500	+11.940%	1	422	-30.222%
2026-07-29	2.0400	2.0800	1.9600	2.0100	-1.471%	10	423	-21.891%
2026-07-28	2.2500	2.2500	2.0400	2.0400	-13.924%	3	423	-23.039%
2026-07-27	2.4400	2.4400	2.3700	2.3700	+1.717%	17	422	-33.755%
2026-07-24	2.3300	2.3300	2.3300	2.3300	-7.171%	1	423	-32.618%
2026-07-23	2.5200	2.5200	2.5100	2.5100	+40.223%	2	422	-37.450%
2026-07-22	1.8800	1.9500	1.7900	1.7900	-9.137%	3	422	-12.291%
2026-07-21	1.9500	1.9800	1.9400	1.9700	-6.635%	32	423	-20.305%
2026-07-17	2.1100	2.1100	2.1100	2.1100	+7.653%	2	436	-25.592%
2026-07-16	1.9000	1.9600	1.8600	1.9600	-35.738%	9	436	-19.898%
2026-07-15	2.9800	3.0500	2.9800	3.0500	+6.272%	5	436	-48.525%
2026-07-14	2.8700	2.8700	2.8700	2.8700	-5.902%	7	436	-45.296%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-6.154%	9	429	-48.525%
2026-07-08	2.9000	3.3900	2.9000	3.2500	+4.839%	37	424	-51.692%
2026-07-07	2.9600	3.1000	2.9600	3.1000	+3.333%	3	411	-49.355%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-5.063%	10	410	-47.667%
2026-07-01	3.1600	3.1600	3.1600	3.1600	-13.425%	1	410	-50.316%
2026-06-30	3.4000	3.6500	3.4000	3.6500	+4.286%	6	409	-56.986%
2026-06-29	3.4500	3.5000	3.4500	3.5000	+6.061%	3	408	-55.143%
2026-06-26	3.3000	3.4700	3.3000	3.3000	-31.250%	4	405	-52.424%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+10.345%	1	408	-67.292%
2026-06-23	4.4100	4.4400	4.3000	4.3500	0.000%	17	407	-63.908%
2026-06-22	4.6500	4.6500	4.3500	4.3500	-7.447%	2	399	-63.908%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+11.905%	5	389	-66.596%
2026-06-17	4.3000	4.3000	4.2000	4.2000	0.000%	3	389	-62.619%
2026-06-15	5.0500	5.1800	4.2000	4.2000	-16.832%	4	389	-62.619%
2026-06-12	5.0500	5.0500	5.0500	5.0500	-10.619%	2	389	-68.911%
2026-06-11	5.6500	5.6500	5.6500	5.6500	0.000%	2	389	-72.212%
2026-06-10	5.5000	5.7000	5.5000	5.6500	-0.877%	26	389	-72.212%
2026-06-09	5.7500	5.8000	5.7000	5.7000	-7.317%	25	372	-72.456%
2026-06-08	6.3000	6.3000	6.1500	6.1500	-4.946%	21	351	-74.472%
2026-06-05	6.3000	6.4700	6.3000	6.4700	+0.155%	6	371	-75.734%
2026-06-04	6.5600	6.5600	6.4600	6.4600	-22.542%	2	376	-75.697%
2026-06-03	8.3200	8.3400	8.3200	8.3400	-4.138%	2	377	-81.175%
2026-06-02	8.7000	8.7000	8.7000	8.7000	+9.572%	1	377	-81.954%
2026-06-01	7.9400	7.9400	7.9400	7.9400	-4.337%	1	378	-80.227%
2026-05-29	7.9500	8.3000	7.9500	8.3000	+8.497%	27	378	-81.084%
2026-05-28	7.2500	7.6500	7.2500	7.6500	-4.375%	13	377	-79.477%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-5.882%	3	379	-80.375%
2026-05-26	8.3500	8.6600	8.3500	8.5000	+17.241%	22	379	-81.529%
2026-05-22	7.2500	7.2500	7.2500	7.2500	-11.585%	3	385	-78.345%
2026-05-20	7.8600	8.2000	7.1500	8.2000	+14.685%	414	385	-80.854%
2026-05-19	7.7600	7.7600	7.1500	7.1500	-8.333%	13	367	-78.042%
2026-05-18	7.9300	8.0000	7.8000	7.8000	+5.834%	6	367	-79.872%
2026-05-15	7.3700	7.3700	7.3700	7.3700	+2.361%	1	367	-78.697%
2026-05-14	7.3500	7.3500	7.2000	7.2000	+0.699%	11	366	-78.194%
2026-05-13	7.3100	7.3100	7.1500	7.1500	-7.742%	11	367	-78.042%
2026-05-12	8.1700	8.2000	7.5500	7.7500	-8.824%	18	367	-79.742%
2026-05-11	8.5000	8.5000	8.5000	8.5000	-2.635%	1	367	-81.529%
2026-05-08	8.5000	8.8000	8.3300	8.7300	-8.105%	112	366	-82.016%
2026-05-07	9.6000	9.6000	9.5000	9.5000	-3.259%	65	311	-83.474%
2026-05-06	9.5200	9.8200	9.5200	9.8200	-8.052%	6	288	-84.012%
2026-05-05	9.7000	10.7000	9.7000	10.6800	+6.163%	9	293	-85.300%
2026-05-04	10.0300	10.0800	9.9000	10.0600	+0.299%	78	289	-84.394%
2026-05-01	9.8500	10.0300	9.8500	10.0300	-4.019%	3	232	-84.347%
2026-04-30	10.4800	10.4800	10.4200	10.4500	-5.000%	6	232	-84.976%
2026-04-28	12.0000	12.0000	10.9500	11.0000	-21.930%	9	230	-85.727%
2026-04-27	14.0900	14.0900	14.0900	14.0900	+3.451%	8	227	-88.857%
2026-04-24	13.6500	13.6500	13.6200	13.6200	+5.828%	22	227	-88.473%
2026-04-23	12.8700	12.8700	12.8700	12.8700	-3.233%	5	227	-87.801%
2026-04-22	13.2300	13.4000	12.7000	13.3000	-11.745%	11	222	-88.195%
2026-04-21	15.0700	15.0700	13.1700	15.0700	-33.022%	32	185	-89.582%
2026-04-20	22.7000	22.7000	22.5000	22.5000	+0.267%	104	185	-93.022%
2026-04-17	22.8200	22.8200	22.4300	22.4400	-13.023%	7	83	-93.004%
2026-04-14	25.8000	25.8000	25.8000	25.8000	-8.834%	10	81	-93.915%
2026-04-13	28.3000	28.3000	28.3000	28.3000	-2.916%	1	87	-94.452%
2026-04-09	29.1500	29.1500	29.1500	29.1500	-2.671%	1	86	-94.614%
2026-04-08	29.4000	29.9500	29.2500	29.9500	+3.276%	12	86	-94.758%
2026-04-07	30.6700	32.1000	28.7600	29.0000	-31.684%	54	92	-94.586%
2026-04-06	43.6300	43.6300	42.4500	42.4500	-6.291%	6	46	-96.302%
2026-04-02	45.3000	45.3000	45.3000	45.3000	-4.127%	1	44	-96.534%
2026-04-01	47.2500	47.2500	47.2500	47.2500	-5.216%	2	44	-96.677%
2026-03-31	50.8700	50.8700	49.8500	49.8500	-6.683%	14	42	-96.851%
2026-03-27	53.4200	53.4200	53.4200	53.4200	+11.292%	5	40	-97.061%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+0.042%	5	35	-96.729%
2026-03-24	47.8000	48.3000	47.3000	47.9800	+0.021%	20	30	-96.728%
2026-03-23	47.9700	47.9700	47.9700	47.9700	+16.602%	2	10	-96.727%
2026-03-16	41.1400	41.1400	41.1400	41.1400	-7.758%	2	8	-96.184%
2026-03-12	44.6000	44.6000	44.6000	44.6000	+5.662%	1	6	-96.480%
2026-03-11	42.2100	42.2100	42.2100	42.2100	-0.915%	1	5	-96.281%
2026-03-06	42.7000	42.7000	42.6000	42.6000	0.000%	4	4	-96.315%