Dark

UNH20261120P320
UNH Nov 20 2026 320.00 Put (UNH261120P00320000)
option OPRA

EOD

Sep 25, 2026

3.20-5.882%(-0.20)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.6200	3.6200	3.0000	3.2000	-5.882%	31	618	0.000%
2026-09-24	3.8500	3.8500	3.4000	3.4000	-8.356%	23	600	-5.882%
2026-09-23	4.0400	4.3000	3.6500	3.7100	+3.056%	55	594	-13.747%
2026-09-22	2.9500	3.6000	2.9500	3.6000	+14.286%	32	607	-11.111%
2026-09-21	3.4900	3.4900	3.0600	3.1500	-12.500%	13	590	+1.587%
2026-09-18	3.7000	3.8200	3.6000	3.6000	-1.370%	20	587	-11.111%
2026-09-17	3.4900	3.6500	3.2500	3.6500	+2.817%	33	574	-12.329%
2026-09-16	3.5000	3.6500	3.3500	3.5500	0.000%	39	564	-9.859%
2026-09-15	3.5500	3.6500	3.4500	3.5500	+9.231%	17	541	-9.859%
2026-09-14	2.9800	3.3000	2.9400	3.2500	-17.092%	20	543	-1.538%
2026-09-11	3.2400	4.2000	3.1800	3.9200	+32.432%	59	536	-18.367%
2026-09-10	2.4600	3.1000	2.4600	2.9600	+3.860%	21	529	+8.108%
2026-09-09	2.3500	4.4000	2.3500	2.8500	+2.151%	82	531	+12.281%
2026-09-08	2.8700	2.9700	2.5300	2.7900	+12.048%	34	540	+14.695%
2026-09-04	2.4100	2.5000	2.4100	2.4900	+3.320%	22	543	+28.514%
2026-09-03	2.6100	2.6400	2.1700	2.4100	-5.859%	17	543	+32.780%
2026-09-02	2.6400	2.6500	2.5500	2.5600	-12.628%	27	551	+25.000%
2026-09-01	2.5700	2.9300	2.5700	2.9300	-11.212%	61	550	+9.215%
2026-08-31	3.3000	3.4000	3.2700	3.3000	+2.804%	9	544	-3.030%
2026-08-28	3.2500	3.2500	3.0800	3.2100	-2.727%	40	537	-0.312%
2026-08-27	3.2500	3.3000	3.2500	3.3000	+10.000%	2	506	-3.030%
2026-08-26	2.8200	3.0000	2.8200	3.0000	-3.846%	5	504	+6.667%
2026-08-25	3.1500	3.2200	3.1200	3.1200	-4.000%	4	501	+2.564%
2026-08-24	3.3500	3.3500	3.1500	3.2500	-10.959%	11	500	-1.538%
2026-08-21	3.6500	3.6500	3.6500	3.6500	-15.116%	1	500	-12.329%
2026-08-20	4.3000	4.3000	4.3000	4.3000	+11.111%	1	499	-25.581%
2026-08-19	3.3900	4.0000	3.3900	3.8700	+13.824%	9	499	-17.313%
2026-08-18	3.2500	3.4500	3.2500	3.4000	-7.609%	6	498	-5.882%
2026-08-17	3.5500	3.6800	3.5500	3.6800	+25.597%	30	498	-13.043%
2026-08-14	3.3000	3.3000	2.9300	2.9300	-15.072%	8	493	+9.215%
2026-08-13	3.3000	3.4500	3.3000	3.4500	+16.554%	6	492	-7.246%
2026-08-12	3.3500	3.3500	2.9600	2.9600	-10.303%	6	492	+8.108%
2026-08-11	3.4000	3.4000	3.3000	3.3000	0.000%	28	489	-3.030%
2026-08-10	3.0100	3.3000	3.0100	3.3000	-9.589%	2	493	-3.030%
2026-08-07	3.8000	3.8000	3.6500	3.6500	-1.351%	7	493	-12.329%
2026-08-06	3.2000	3.7000	3.2000	3.7000	+4.225%	6	493	-13.514%
2026-07-31	3.5700	3.5700	3.0500	3.5500	+10.938%	28	493	-9.859%
2026-07-28	3.2000	3.3000	3.1000	3.2000	-16.883%	63	499	0.000%
2026-07-27	4.0500	4.0500	3.6400	3.8500	+2.122%	92	453	-16.883%
2026-07-24	3.4000	3.7700	3.4000	3.7700	-1.309%	3	391	-15.119%
2026-07-23	3.8800	3.9500	3.8200	3.8200	+31.271%	20	391	-16.230%
2026-07-22	2.9800	2.9800	2.9100	2.9100	-1.356%	4	386	+9.966%
2026-07-21	3.2500	3.2500	2.9500	2.9500	-21.333%	3	386	+8.475%
2026-07-20	3.7500	3.7500	3.7500	3.7500	+7.143%	1	385	-14.667%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-1.685%	2	385	-8.571%
2026-07-16	2.5300	3.5600	2.5300	3.5600	-20.889%	3	385	-10.112%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+12.219%	5	385	-28.889%
2026-07-14	4.0100	4.0100	4.0100	4.0100	-10.090%	5	385	-20.200%
2026-07-09	4.4100	4.4600	4.4000	4.4600	-15.690%	6	385	-28.251%
2026-07-06	5.1400	5.2900	5.1000	5.2900	+20.227%	6	384	-39.509%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-6.582%	1	384	-27.273%
2026-07-01	4.7000	4.7100	4.7000	4.7100	-3.878%	2	384	-32.059%
2026-06-26	5.7000	5.7000	4.9000	4.9000	-21.600%	9	384	-34.694%
2026-06-25	6.2500	6.2500	6.2500	6.2500	-6.716%	2	379	-48.800%
2026-06-24	6.7000	6.7000	6.7000	6.7000	+3.236%	1	377	-52.239%
2026-06-23	6.7800	6.7800	6.4900	6.4900	+0.620%	9	377	-50.693%
2026-06-22	7.1500	7.1500	6.4500	6.4500	-10.788%	11	377	-50.388%
2026-06-18	7.2300	7.2300	7.2300	7.2300	+8.722%	4	378	-55.740%
2026-06-16	6.6500	6.6500	6.6500	6.6500	+7.258%	1	378	-51.880%
2026-06-15	6.7000	6.7000	6.0000	6.2000	-22.013%	7	382	-48.387%
2026-06-11	7.9500	7.9500	7.9500	7.9500	-5.131%	1	382	-59.748%
2026-06-10	8.5500	8.5500	8.3000	8.3800	+4.750%	24	382	-61.814%
2026-06-09	8.3000	8.4000	8.0000	8.0000	-12.088%	37	392	-60.000%
2026-06-08	9.1700	9.1700	9.1000	9.1000	-2.778%	3	368	-64.835%
2026-06-05	9.2700	9.4200	9.2700	9.3600	-6.400%	12	369	-65.812%
2026-06-04	9.4800	10.0000	9.4500	10.0000	-19.355%	14	381	-68.000%
2026-06-03	11.8500	12.4000	11.6000	12.4000	-4.615%	22	375	-74.194%
2026-06-02	13.0000	13.1000	12.8000	13.0000	+2.767%	17	358	-75.385%
2026-06-01	11.9500	12.7000	11.9100	12.6500	+6.751%	47	350	-74.704%
2026-05-29	11.9000	12.5000	11.8500	11.8500	+1.282%	38	305	-72.996%
2026-05-28	10.9500	11.7000	10.9500	11.7000	+1.124%	18	274	-72.650%
2026-05-27	12.1500	12.1500	11.5700	11.5700	-8.610%	11	266	-72.342%
2026-05-26	12.1500	12.7000	12.1500	12.6600	+15.828%	13	270	-74.724%
2026-05-22	11.1500	11.1500	10.6000	10.9300	-6.341%	35	275	-70.723%
2026-05-21	11.7600	11.8500	11.6700	11.6700	+0.430%	25	256	-72.579%
2026-05-20	11.6000	11.8500	11.4200	11.6200	+13.922%	4	256	-72.461%
2026-05-19	10.2000	10.2000	10.2000	10.2000	-7.273%	1	235	-68.627%
2026-05-18	11.2500	12.0000	10.3000	11.0000	+0.825%	14	235	-70.909%
2026-05-15	10.5000	11.0000	10.5000	10.9100	+13.410%	11	235	-70.669%
2026-05-14	9.6200	9.6200	9.6200	9.6200	-8.815%	1	236	-66.736%
2026-05-13	9.9300	10.5500	9.9300	10.5500	-0.939%	8	236	-69.668%
2026-05-12	11.6000	11.7900	10.6500	10.6500	-10.504%	98	236	-69.953%
2026-05-11	12.1500	12.4000	11.9000	11.9000	-0.084%	23	236	-73.109%
2026-05-08	12.5300	12.5300	11.9100	11.9100	-17.003%	16	200	-73.132%
2026-05-07	14.3000	14.5500	14.0000	14.3500	+0.561%	8	186	-77.700%
2026-05-06	14.7000	14.7000	14.1500	14.2700	-8.232%	39	182	-77.575%
2026-05-05	14.7500	15.5500	14.7000	15.5500	+2.980%	5	165	-79.421%
2026-05-04	15.1500	15.1500	15.1000	15.1000	+4.498%	5	163	-78.808%
2026-05-01	14.9000	14.9000	14.4500	14.4500	-3.667%	5	156	-77.855%
2026-04-30	16.2000	16.2000	15.0000	15.0000	-2.913%	16	156	-78.667%
2026-04-29	15.7500	15.7500	15.1000	15.4500	-4.630%	9	143	-79.288%
2026-04-28	17.3400	17.3400	15.8000	16.2000	-20.197%	39	136	-80.247%
2026-04-27	20.3000	20.3000	20.3000	20.3000	+1.652%	5	134	-84.236%
2026-04-24	19.9700	19.9700	19.9700	19.9700	+3.740%	2	129	-83.976%
2026-04-23	18.9500	19.2500	18.9500	19.2500	-1.786%	59	129	-83.377%
2026-04-22	19.6700	19.6700	19.6000	19.6000	-6.220%	2	75	-83.673%
2026-04-21	21.0000	21.0000	18.2000	20.9000	-33.651%	11	73	-84.689%
2026-04-20	31.0000	32.4000	31.0000	31.5000	+2.639%	6	73	-89.841%
2026-04-17	30.4800	30.6900	30.4800	30.6900	-9.602%	9	71	-89.573%
2026-04-16	35.4500	35.4500	33.9500	33.9500	-4.902%	27	62	-90.574%
2026-04-15	35.7000	35.7000	35.7000	35.7000	-1.923%	10	35	-91.036%
2026-04-13	36.4000	36.4000	36.4000	36.4000	-7.261%	1	25	-91.209%
2026-04-09	39.2500	39.2500	39.2500	39.2500	-1.580%	1	24	-91.847%
2026-04-07	41.0000	42.5200	39.8800	39.8800	-42.865%	6	23	-91.976%
2026-03-30	69.8000	69.8000	69.8000	69.8000	-0.852%	10	19	-95.415%
2026-03-27	70.4000	70.4000	70.4000	70.4000	+10.779%	2	15	-95.455%
2026-03-26	61.0000	63.5500	61.0000	63.5500	+1.925%	2	15	-94.965%
2026-03-25	62.6500	62.6500	62.3500	62.3500	-1.267%	2	17	-94.868%
2026-03-23	63.2000	63.2000	63.1500	63.1500	+14.923%	2	15	-94.933%
2026-03-20	54.9500	54.9500	54.9500	54.9500	+3.993%	1	14	-94.177%
2026-03-19	52.8400	52.8400	52.8400	52.8400	-8.486%	2	13	-93.944%
2026-03-12	57.7400	57.7400	57.7400	57.7400	+6.827%	1	12	-94.458%
2026-03-10	54.0500	54.0500	54.0500	54.0500	-1.906%	2	12	-94.080%
2026-03-09	55.1000	55.1000	55.1000	55.1000	-0.846%	1	10	-94.192%
2026-03-06	55.5700	55.5700	55.5700	55.5700	+5.386%	1	10	-94.241%
2026-03-05	52.7300	52.7300	52.7300	52.7300	+3.089%	1	9	-93.931%
2026-03-04	51.1500	51.1500	51.1500	51.1500	-7.954%	5	8	-93.744%
2026-03-03	55.8000	55.8000	55.4800	55.5700	+10.985%	16	8	-94.241%
2026-03-02	50.0700	50.0700	50.0700	50.0700	0.000%	5	0	-93.609%