Dark

UNH20261120P340
UNH Nov 20 2026 340.00 Put (UNH261120P00340000)
option OPRA

EOD

Sep 25, 2026

6.40-9.859%(-0.70)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.1500	7.5000	6.1500	6.4000	-9.859%	76	3,000	0.000%
2026-09-24	7.8500	7.8500	6.9500	7.1000	-6.946%	37	2,950	-9.859%
2026-09-23	7.5000	8.7000	7.2700	7.6300	+5.241%	65	2,941	-16.121%
2026-09-22	5.7000	7.2500	5.7000	7.2500	+15.079%	80	2,920	-11.724%
2026-09-21	6.8000	7.1500	6.2700	6.3000	-5.547%	279	2,892	+1.587%
2026-09-18	7.1900	7.6300	6.6700	6.6700	-7.618%	103	2,678	-4.048%
2026-09-17	6.8500	7.2200	6.5000	7.2200	+4.638%	56	2,619	-11.357%
2026-09-16	6.8500	7.0000	6.3000	6.9000	-2.542%	225	2,601	-7.246%
2026-09-15	6.1200	7.1900	6.1200	7.0800	+10.625%	80	2,423	-9.605%
2026-09-14	6.6000	6.6000	5.4500	6.4000	-8.571%	13	2,423	0.000%
2026-09-11	6.0000	7.9500	6.0000	7.0000	+20.275%	78	2,422	-8.571%
2026-09-10	4.6500	5.8200	4.6500	5.8200	+8.785%	25	2,375	+9.966%
2026-09-09	6.1600	8.4500	5.2000	5.3500	+7.646%	71	2,369	+19.626%
2026-09-08	5.5500	6.1500	4.7000	4.9700	-3.495%	135	2,353	+28.773%
2026-09-04	4.7100	5.1500	4.7100	5.1500	+14.444%	27	2,230	+24.272%
2026-09-03	5.0000	5.0000	4.0500	4.5000	-7.216%	146	2,230	+42.222%
2026-09-02	4.7100	5.0000	4.7000	4.8500	-8.491%	52	2,116	+31.959%
2026-09-01	4.7800	5.4000	4.7800	5.3000	-13.821%	1,863	2,072	+20.755%
2026-08-31	5.9000	6.1500	5.9000	6.1500	+5.670%	37	827	+4.065%
2026-08-28	5.8000	5.9300	5.6000	5.8200	-2.513%	17	804	+9.966%
2026-08-27	6.1000	6.1000	5.6500	5.9700	+13.714%	177	794	+7.203%
2026-08-26	5.0700	5.4800	5.0700	5.2500	-8.696%	11	668	+21.905%
2026-08-25	5.7600	5.8500	5.7500	5.7500	-0.519%	7	668	+11.304%
2026-08-24	6.2000	6.2800	5.7500	5.7800	-19.161%	11	663	+10.727%
2026-08-21	6.8000	7.1500	6.8000	7.1500	-9.494%	5	658	-10.490%
2026-08-20	7.0000	7.9000	6.8500	7.9000	+13.669%	12	653	-18.987%
2026-08-19	6.4000	7.6500	6.3000	6.9500	+12.642%	16	645	-7.914%
2026-08-18	5.9000	6.1700	5.9000	6.1700	-5.368%	2	638	+3.728%
2026-08-17	6.1900	6.5200	6.1900	6.5200	+17.902%	10	637	-1.840%
2026-08-14	5.6500	5.6500	5.5300	5.5300	-1.426%	2	629	+15.732%
2026-08-13	5.5600	5.6100	5.5500	5.6100	+2.936%	4	628	+14.082%
2026-08-12	5.7500	5.9500	5.2000	5.4500	-6.838%	36	628	+17.431%
2026-08-11	5.8500	5.8500	5.8500	5.8500	+2.632%	1	616	+9.402%
2026-08-10	5.7000	5.7000	5.7000	5.7000	+1.243%	1	616	+12.281%
2026-08-07	5.6300	5.6300	5.6300	5.6300	-10.635%	1	615	+13.677%
2026-08-06	6.3000	6.3000	6.3000	6.3000	+18.421%	1	615	+1.587%
2026-08-05	6.8700	6.8700	5.3200	5.3200	-8.748%	14	615	+20.301%
2026-08-04	6.3500	6.3500	5.8300	5.8300	+10.000%	5	623	+9.777%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+2.515%	4	620	+20.755%
2026-07-31	5.1000	5.1700	5.1000	5.1700	-3.364%	20	616	+23.791%
2026-07-29	4.9200	5.4500	4.9200	5.3500	+2.490%	25	626	+19.626%
2026-07-28	5.8000	5.9500	5.2200	5.2200	-18.182%	21	625	+22.605%
2026-07-27	6.3800	6.3800	6.3800	6.3800	+6.333%	1	624	+0.313%
2026-07-23	6.0600	6.1300	6.0000	6.0000	+29.032%	31	624	+6.667%
2026-07-22	5.7000	5.7000	4.6500	4.6500	-2.105%	55	633	+37.634%
2026-07-21	5.3000	5.3000	4.7500	4.7500	-20.569%	7	633	+34.737%
2026-07-20	5.6000	6.0000	5.6000	5.9800	+7.748%	9	633	+7.023%
2026-07-17	5.1700	5.5500	5.1700	5.5500	-2.116%	2	631	+15.315%
2026-07-16	4.1400	5.6700	4.1400	5.6700	-16.618%	42	631	+12.875%
2026-07-15	6.5600	6.8000	6.5600	6.8000	+4.938%	2	628	-5.882%
2026-07-13	6.8500	6.8500	6.4300	6.4800	-5.539%	86	627	-1.235%
2026-07-10	6.7500	6.8600	6.7500	6.8600	-2.695%	10	614	-6.706%
2026-07-07	6.9400	7.0500	6.9400	7.0500	-11.209%	2	622	-9.220%
2026-07-06	7.9400	7.9400	7.9400	7.9400	+8.767%	7	622	-19.395%
2026-07-02	6.8700	7.3000	6.7500	7.3000	+4.286%	7	625	-12.329%
2026-07-01	7.2200	7.2500	7.0000	7.0000	-14.110%	30	625	-8.571%
2026-06-30	8.1500	8.1500	8.1500	8.1500	+3.426%	1	637	-21.472%
2026-06-29	7.8800	7.8800	7.8800	7.8800	+9.444%	1	636	-18.782%
2026-06-26	8.1000	8.4000	7.2000	7.2000	-19.010%	11	636	-11.111%
2026-06-25	9.8200	9.8200	8.8900	8.8900	-12.414%	39	634	-28.009%
2026-06-24	10.1500	10.1500	10.1500	10.1500	+4.531%	6	636	-36.946%
2026-06-23	9.7100	9.7100	9.7100	9.7100	+2.211%	1	630	-34.089%
2026-06-22	10.6200	10.6200	9.5000	9.5000	-10.462%	10	630	-32.632%
2026-06-18	10.4600	10.7000	10.4600	10.6100	+11.684%	4	628	-39.680%
2026-06-17	9.9000	9.9000	9.5000	9.5000	+1.279%	21	628	-32.632%
2026-06-16	9.3800	9.3800	9.3800	9.3800	+3.077%	1	628	-31.770%
2026-06-15	10.9800	10.9800	9.0000	9.1000	-18.018%	6	622	-29.670%
2026-06-12	11.3000	11.4500	11.0000	11.1000	-7.113%	32	622	-42.342%
2026-06-11	12.0500	12.0500	11.9500	11.9500	-4.400%	10	622	-46.444%
2026-06-10	11.6100	12.5000	11.6100	12.5000	+7.296%	2	618	-48.800%
2026-06-09	11.7500	12.1500	11.6500	11.6500	-12.406%	16	617	-45.064%
2026-06-08	13.5000	13.5800	13.1500	13.3000	-3.273%	16	610	-51.880%
2026-06-05	13.2500	13.7500	13.2500	13.7500	-2.758%	2	601	-53.455%
2026-06-04	14.2500	14.5000	14.1400	14.1400	-21.006%	17	600	-54.738%
2026-06-03	16.0000	17.9000	16.0000	17.9000	-2.981%	16	587	-64.246%
2026-06-02	18.4500	18.4500	18.4500	18.4500	+2.216%	1	594	-65.312%
2026-06-01	17.6500	18.0500	17.6500	18.0500	+2.557%	19	593	-64.543%
2026-05-29	17.7000	18.0000	17.5500	17.6000	+6.991%	6	593	-63.636%
2026-05-28	15.8500	16.4500	15.7500	16.4500	+0.920%	5	587	-61.094%
2026-05-27	16.3000	16.3000	16.3000	16.3000	-8.169%	1	582	-60.736%
2026-05-26	18.1500	18.3000	17.7500	17.7500	+14.148%	8	582	-63.944%
2026-05-22	16.5500	16.5500	15.4000	15.5500	-6.325%	30	577	-58.842%
2026-05-21	17.4000	17.4500	16.5500	16.6000	-4.871%	28	558	-61.446%
2026-05-20	16.1000	17.4500	15.9600	17.4500	+14.052%	257	558	-63.324%
2026-05-19	15.5000	15.5000	15.1500	15.3000	-3.592%	6	355	-58.170%
2026-05-18	16.0000	16.7500	15.8700	15.8700	+1.212%	12	355	-59.672%
2026-05-15	15.1500	15.9500	14.9000	15.6800	+10.035%	41	355	-59.184%
2026-05-14	15.8900	15.8900	14.2500	14.2500	-6.557%	20	322	-55.088%
2026-05-13	15.2500	15.2500	15.2500	15.2500	-3.051%	1	315	-58.033%
2026-05-12	16.7000	16.8500	15.6500	15.7300	-7.742%	8	315	-59.313%
2026-05-11	16.5300	17.0500	16.5300	17.0500	-5.540%	2	315	-62.463%
2026-05-08	18.5000	19.0000	17.9900	18.0500	-10.952%	112	314	-64.543%
2026-05-07	20.6000	20.6000	20.2700	20.2700	-0.880%	37	266	-68.426%
2026-05-06	20.8700	20.9900	20.4500	20.4500	-5.977%	35	233	-68.704%
2026-05-05	21.7500	21.7500	21.7500	21.7500	-1.136%	2	199	-70.575%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+1.852%	1	199	-70.909%
2026-05-01	21.6000	21.6000	21.6000	21.6000	-1.144%	3	196	-70.370%
2026-04-30	21.8500	22.3000	20.9500	21.8500	+0.229%	90	196	-70.709%
2026-04-29	21.3600	21.9500	21.3600	21.8000	-2.330%	47	184	-70.642%
2026-04-28	24.6000	25.0000	22.2500	22.3200	-17.026%	39	154	-71.326%
2026-04-27	26.9000	26.9000	26.9000	26.9000	-0.738%	1	131	-76.208%
2026-04-24	26.8500	27.1000	26.8500	27.1000	-1.455%	11	130	-76.384%
2026-04-23	27.3600	27.5000	26.0100	27.5000	+3.930%	12	130	-76.727%
2026-04-22	27.0000	27.0000	26.4600	26.4600	-10.214%	4	124	-75.813%
2026-04-21	27.3400	29.4700	26.6100	29.4700	-29.430%	23	115	-78.283%
2026-04-20	42.3000	42.3000	41.7600	41.7600	+2.479%	16	115	-84.674%
2026-04-17	40.7500	40.7500	40.7500	40.7500	-12.366%	5	98	-84.294%
2026-04-14	46.5000	46.5000	46.5000	46.5000	-13.133%	79	93	-86.237%
2026-04-07	53.5300	53.5300	53.5300	53.5300	-29.584%	12	44	-88.044%
2026-04-01	76.0200	76.0200	76.0200	76.0200	-11.347%	1	32	-91.581%
2026-03-30	85.6500	85.7500	85.6500	85.7500	-3.792%	10	31	-92.536%
2026-03-27	88.5000	89.1300	88.5000	89.1300	+13.686%	26	31	-92.819%
2026-03-23	78.3000	78.4000	78.3000	78.4000	+18.143%	2	10	-91.837%
2026-03-16	66.3100	66.3600	66.3100	66.3600	-5.537%	3	9	-90.356%
2026-03-11	70.2500	70.2500	70.2500	70.2500	+1.225%	2	9	-90.890%
2026-03-10	70.5000	70.5000	68.0500	69.4000	-1.518%	4	9	-90.778%
2026-03-06	70.1200	70.4700	70.1200	70.4700	+0.600%	2	6	-90.918%
2026-03-03	65.5100	70.1000	65.5100	70.0500	0.000%	5	4	-90.864%