Dark

UNH20261120P330
UNH Nov 20 2026 330.00 Put (UNH261120P00330000)
option OPRA

EOD

Sep 24, 2026

5.00-6.542%(-0.35)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4900	5.5000	4.9000	5.0000	-6.542%	59	1,938	0.000%
2026-09-23	5.5100	6.1000	5.2000	5.3500	+3.482%	110	1,922	-6.542%
2026-09-22	4.2000	5.1700	4.0400	5.1700	+16.968%	57	1,872	-3.288%
2026-09-21	5.0500	5.2000	4.4000	4.4200	-11.423%	248	1,846	+13.122%
2026-09-18	5.1900	5.5200	4.9900	4.9900	-4.038%	70	1,676	+0.200%
2026-09-17	4.8500	5.2000	4.5300	5.2000	+7.216%	84	1,641	-3.846%
2026-09-16	5.3400	5.3400	4.6400	4.8500	-5.458%	47	1,637	+3.093%
2026-09-15	4.8100	5.3500	4.8100	5.1300	+15.281%	185	1,632	-2.534%
2026-09-14	4.5000	4.5500	4.2100	4.4500	-16.822%	21	1,475	+12.360%
2026-09-11	4.6000	5.7200	4.6000	5.3500	+22.989%	62	1,470	-6.542%
2026-09-10	3.3000	4.3500	3.3000	4.3500	+11.538%	15	1,440	+14.943%
2026-09-09	3.2500	6.2500	3.2500	3.9000	+8.333%	92	1,441	+28.205%
2026-09-08	3.9500	4.6500	3.5200	3.6000	-4.000%	56	1,400	+38.889%
2026-09-04	3.3500	3.7500	3.3500	3.7500	+13.636%	26	1,340	+33.333%
2026-09-03	3.6500	3.6500	2.9700	3.3000	-5.714%	128	1,340	+51.515%
2026-09-02	3.4500	3.6400	3.4500	3.5000	-12.060%	54	1,228	+42.857%
2026-09-01	3.7500	4.0500	3.6500	3.9800	-12.527%	311	1,195	+25.628%
2026-08-31	4.5000	4.6000	4.4500	4.5500	+7.311%	19	935	+9.890%
2026-08-28	4.4000	4.4000	4.2400	4.2400	+3.415%	7	936	+17.925%
2026-08-27	4.2900	4.2900	4.1000	4.1000	-0.485%	2	933	+21.951%
2026-08-26	4.1000	4.1300	3.9300	4.1200	-4.186%	26	932	+21.359%
2026-08-25	4.2600	4.4400	4.2600	4.3000	+3.614%	13	907	+16.279%
2026-08-24	4.6500	4.6500	4.1500	4.1500	-20.952%	9	906	+20.482%
2026-08-21	5.1000	5.5000	4.8900	5.2500	-10.714%	14	906	-4.762%
2026-08-20	5.1000	5.8800	5.1000	5.8800	+8.889%	32	903	-14.966%
2026-08-19	4.7400	5.7300	4.7400	5.4000	+17.391%	16	912	-7.407%
2026-08-18	4.6000	4.6000	4.6000	4.6000	-3.158%	1	910	+8.696%
2026-08-17	4.5300	5.0000	4.5300	4.7500	+11.765%	30	909	+5.263%
2026-08-14	4.6000	4.6000	4.2500	4.2500	+3.659%	4	900	+17.647%
2026-08-12	4.3000	4.3000	3.9500	4.1000	-6.178%	46	899	+21.951%
2026-08-11	4.4000	4.5700	4.3700	4.3700	+2.824%	7	863	+14.416%
2026-08-10	4.1000	4.2500	4.1000	4.2500	-2.968%	4	859	+17.647%
2026-08-07	4.3800	4.3800	4.3800	4.3800	-7.789%	1	857	+14.155%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+15.854%	18	856	+5.263%
2026-08-05	5.3600	5.3600	4.1000	4.1000	-11.828%	18	874	+21.951%
2026-08-04	4.6000	4.6500	4.6000	4.6500	+16.250%	3	876	+7.527%
2026-07-31	4.4000	4.4000	4.0000	4.0000	-12.088%	16	876	+25.000%
2026-07-29	4.5500	4.5500	4.5500	4.5500	+10.976%	1	877	+9.890%
2026-07-28	4.5900	4.5900	4.1000	4.1000	-14.583%	2	877	+21.951%
2026-07-23	4.8000	4.9500	4.8000	4.8000	+23.077%	52	876	+4.167%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+1.563%	1	861	+28.205%
2026-07-21	4.1000	4.1000	3.8400	3.8400	-19.158%	5	861	+30.208%
2026-07-20	4.7000	4.7500	4.7000	4.7500	+14.458%	388	861	+5.263%
2026-07-17	4.1500	4.1500	4.1500	4.1500	-2.123%	1	518	+20.482%
2026-07-16	3.2500	4.2400	3.2500	4.2400	-26.644%	28	518	+17.925%
2026-07-15	5.5000	5.7800	5.5000	5.7800	+14.004%	5	518	-13.495%
2026-07-14	5.0700	5.0700	5.0700	5.0700	-2.874%	5	517	-1.381%
2026-07-13	5.6000	5.6000	5.2200	5.2200	-6.115%	10	514	-4.215%
2026-07-07	5.8000	5.8200	5.5600	5.5600	-9.593%	6	514	-10.072%
2026-07-06	5.8800	6.5700	5.8800	6.1500	+2.500%	16	514	-18.699%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-6.977%	1	512	-16.667%
2026-07-01	6.4500	6.4500	6.4500	6.4500	-4.867%	10	512	-22.481%
2026-06-30	6.8000	6.8000	6.7800	6.7800	+5.116%	2	510	-26.254%
2026-06-29	6.3500	6.4500	6.3500	6.4500	+7.860%	6	510	-22.481%
2026-06-26	5.9900	5.9900	5.9800	5.9800	-17.289%	3	507	-16.388%
2026-06-25	7.4500	7.4500	7.2300	7.2300	-15.930%	3	507	-30.844%
2026-06-24	8.3000	8.6000	8.2500	8.6000	+9.415%	16	504	-41.860%
2026-06-22	7.9500	7.9500	7.8600	7.8600	-9.655%	7	512	-36.387%
2026-06-18	8.4800	8.7000	8.4800	8.7000	+5.455%	11	512	-42.529%
2026-06-17	8.2500	8.2500	8.2500	8.2500	+7.143%	5	512	-39.394%
2026-06-16	7.7000	7.7000	7.7000	7.7000	+1.583%	1	512	-35.065%
2026-06-15	9.0500	9.0500	7.5800	7.5800	-16.795%	2	511	-34.037%
2026-06-12	9.2000	9.2000	9.1100	9.1100	-7.230%	4	511	-45.115%
2026-06-11	9.9500	9.9500	9.8200	9.8200	-6.029%	23	511	-49.084%
2026-06-10	9.9300	10.4500	9.9300	10.4500	+8.854%	9	501	-52.153%
2026-06-09	10.4000	10.4000	9.5500	9.6000	-12.329%	11	501	-47.917%
2026-06-08	10.9500	10.9500	10.8200	10.9500	-2.232%	15	495	-54.338%
2026-06-05	11.6500	11.6500	11.2000	11.2000	-4.600%	14	499	-55.357%
2026-06-04	11.9600	12.0500	11.4500	11.7400	-19.313%	61	496	-57.411%
2026-06-03	13.5000	14.7000	13.5000	14.5500	-5.519%	64	503	-65.636%
2026-06-02	15.2200	15.5500	15.1000	15.4000	+0.654%	13	542	-67.532%
2026-06-01	14.7500	15.3000	14.3500	15.3000	+7.822%	34	538	-67.320%
2026-05-29	14.4700	14.4700	14.1900	14.1900	+1.720%	4	547	-64.764%
2026-05-28	13.0500	13.9500	13.0500	13.9500	-2.787%	27	549	-64.158%
2026-05-27	13.9000	14.3500	13.9000	14.3500	-4.333%	12	533	-65.157%
2026-05-26	15.1000	15.4000	14.9500	15.0000	+14.504%	31	521	-66.667%
2026-05-22	13.6300	13.7400	12.8500	13.1000	-7.224%	49	501	-61.832%
2026-05-21	14.6500	14.6500	14.0000	14.1200	-3.618%	13	489	-64.589%
2026-05-20	13.0700	14.7000	13.0700	14.6500	+12.692%	29	489	-65.870%
2026-05-19	13.1500	13.1500	12.9500	13.0000	-0.383%	26	471	-61.538%
2026-05-18	13.5200	13.7500	13.0500	13.0500	-3.333%	51	471	-61.686%
2026-05-15	12.5500	13.5500	12.5500	13.5000	+12.971%	164	471	-62.963%
2026-05-14	12.4200	12.7900	11.8500	11.9500	-3.239%	56	365	-58.159%
2026-05-13	11.4600	12.6100	11.4600	12.3500	-4.854%	48	322	-59.514%
2026-05-12	14.3000	14.3000	12.9100	12.9800	-7.484%	24	322	-61.479%
2026-05-11	14.1400	15.2000	13.9500	14.0300	-9.484%	13	322	-64.362%
2026-05-08	15.4000	15.5000	15.0000	15.5000	-8.716%	27	302	-67.742%
2026-05-07	16.8000	16.9800	16.8000	16.9800	-0.991%	4	291	-70.554%
2026-05-06	17.2000	17.2500	17.0000	17.1500	-9.019%	101	289	-70.845%
2026-05-05	18.8500	18.8500	18.8500	18.8500	+10.882%	2	200	-73.475%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-6.593%	5	198	-70.588%
2026-05-01	18.2000	18.3900	18.0500	18.2000	-4.662%	12	184	-72.527%
2026-04-30	19.0900	19.0900	19.0900	19.0900	+3.189%	1	184	-73.808%
2026-04-29	18.5000	18.5000	18.5000	18.5000	-2.375%	2	183	-72.973%
2026-04-28	20.1700	20.1700	18.9500	18.9500	-11.241%	103	181	-73.615%
2026-04-27	21.3500	21.3500	21.3500	21.3500	-3.175%	1	116	-76.581%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-5.689%	2	115	-77.324%
2026-04-23	22.5000	23.3800	22.4500	23.3800	-1.058%	8	115	-78.614%
2026-04-22	23.2000	23.6300	23.0000	23.6300	-3.156%	56	112	-78.840%
2026-04-21	23.9000	25.1500	22.2600	24.4000	-31.364%	24	70	-79.508%
2026-04-20	35.5500	35.5500	35.5500	35.5500	-0.559%	2	70	-85.935%
2026-04-17	36.0000	36.0000	35.6000	35.7500	-9.264%	8	68	-86.014%
2026-04-16	39.4000	39.4000	39.4000	39.4000	-4.854%	1	62	-87.310%
2026-04-14	39.9000	41.4100	39.9000	41.4100	-1.405%	3	61	-87.926%
2026-04-13	43.9300	44.6000	42.0000	42.0000	-6.667%	20	60	-88.095%
2026-04-09	45.0000	45.0000	45.0000	45.0000	-0.487%	15	41	-88.889%
2026-04-08	45.2200	45.2200	45.2200	45.2200	+3.739%	1	26	-88.943%
2026-04-07	47.3000	47.3000	43.5900	43.5900	-46.245%	5	25	-88.529%
2026-03-27	72.4600	81.0900	72.4600	81.0900	+19.461%	10	23	-93.834%
2026-03-26	67.8800	67.8800	67.8800	67.8800	-1.694%	1	13	-92.634%
2026-03-24	70.0000	70.0000	69.0500	69.0500	-2.195%	6	13	-92.759%
2026-03-23	64.0500	70.6500	64.0500	70.6000	+18.655%	9	9	-92.918%
2026-03-18	59.5000	59.5000	59.5000	59.5000	-7.537%	1	2	-91.597%
2026-03-12	64.3500	64.3500	64.3500	64.3500	0.000%	1	1	-92.230%