Dark

UNH20261120P350
UNH Nov 20 2026 350.00 Put (UNH261120P00350000)
option OPRA

EOD

Sep 24, 2026

9.85-6.900%(-0.73)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.6500	10.8000	9.6800	9.8500	-6.900%	61	7,407	0.000%
2026-09-23	10.5500	11.9000	10.1500	10.5800	+8.848%	54	7,394	-6.900%
2026-09-22	8.2000	10.0200	8.2000	9.7200	+11.086%	300	7,369	+1.337%
2026-09-21	9.2300	9.8200	8.7000	8.7500	-5.303%	94	7,320	+12.571%
2026-09-18	10.3100	10.5500	8.8700	9.2400	-7.600%	39	7,266	+6.602%
2026-09-17	9.7500	10.0000	8.6500	10.0000	+7.527%	340	7,256	-1.500%
2026-09-16	9.4700	10.0000	9.0000	9.3000	-3.024%	92	7,075	+5.914%
2026-09-15	8.1300	9.8300	7.5500	9.5900	+22.166%	103	7,055	+2.711%
2026-09-14	7.9500	8.6300	7.5000	7.8500	-19.898%	90	7,000	+25.478%
2026-09-11	8.0400	10.6500	8.0400	9.8000	+22.500%	112	7,000	+0.510%
2026-09-10	7.2200	8.0000	7.2200	8.0000	+8.844%	9	6,945	+23.125%
2026-09-09	8.8800	11.0400	7.3500	7.3500	+12.214%	142	6,943	+34.014%
2026-09-08	7.4200	7.7000	6.3500	6.5500	-5.072%	87	6,887	+50.382%
2026-09-04	6.3800	6.9000	6.3800	6.9000	+13.115%	38	6,788	+42.754%
2026-09-03	6.3400	6.5000	5.5500	6.1000	-2.087%	48	6,788	+61.475%
2026-09-02	6.5000	6.7500	6.2300	6.2300	-12.867%	13	6,792	+58.106%
2026-09-01	7.4500	7.4500	6.8000	7.1500	-14.371%	14	6,792	+37.762%
2026-08-31	7.9200	8.3500	7.9200	8.3500	+8.866%	204	6,785	+17.964%
2026-08-28	7.8500	7.8500	7.6000	7.6700	-3.522%	16	6,667	+28.422%
2026-08-27	7.8700	8.0500	7.5700	7.9500	+13.571%	44	6,653	+23.899%
2026-08-26	7.0800	7.2500	7.0000	7.0000	-7.285%	3	6,612	+40.714%
2026-08-25	7.9000	7.9000	7.5000	7.5500	+1.342%	22	6,611	+30.464%
2026-08-24	8.0000	8.3500	7.4500	7.4500	-19.022%	58	6,597	+32.215%
2026-08-21	9.2600	9.3500	8.6500	9.2000	-9.804%	33	6,561	+7.065%
2026-08-20	9.1500	10.2000	9.0100	10.2000	+9.560%	317	6,579	-3.431%
2026-08-19	8.4000	9.3300	8.1000	9.3100	+14.938%	5,104	6,452	+5.800%
2026-08-18	8.0000	8.2600	8.0000	8.1000	-1.220%	3	1,753	+21.605%
2026-08-17	8.0000	8.6500	7.8500	8.2000	+9.772%	26	1,751	+20.122%
2026-08-14	7.7000	7.7000	7.2000	7.4700	-3.985%	8	1,734	+31.861%
2026-08-13	6.9500	7.8500	6.9500	7.7800	+8.056%	21	1,733	+26.607%
2026-08-12	7.8500	7.8500	7.0000	7.2000	-4.636%	21	1,723	+36.806%
2026-08-11	7.4900	7.7500	7.4500	7.5500	+10.219%	25	1,714	+30.464%
2026-08-10	6.9500	6.9500	6.8500	6.8500	-7.432%	5	1,703	+43.796%
2026-08-07	8.4000	8.7000	7.2500	7.4000	-9.202%	24	1,703	+33.108%
2026-08-06	8.0500	8.1500	7.6700	8.1500	+22.556%	16	1,718	+20.859%
2026-08-05	9.4300	9.4300	6.6500	6.6500	-13.972%	19	1,715	+48.120%
2026-08-04	7.9000	8.1500	7.5000	7.7300	+13.676%	26	1,717	+27.426%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-0.730%	1	1,714	+44.853%
2026-07-31	6.8500	6.8500	6.2900	6.8500	-14.375%	642	1,713	+43.796%
2026-07-30	8.0000	8.0000	8.0000	8.0000	+30.719%	1	1,209	+23.125%
2026-07-29	6.1200	6.1200	6.1200	6.1200	+0.328%	1	1,209	+60.948%
2026-07-28	7.5000	7.5000	6.1000	6.1000	-19.098%	46	1,208	+61.475%
2026-07-27	7.4500	7.7000	7.3500	7.5400	+1.892%	18	1,168	+30.637%
2026-07-24	7.5000	7.5500	7.4000	7.4000	-0.804%	9	1,157	+33.108%
2026-07-23	7.5500	7.6500	7.4500	7.4600	+26.441%	50	1,150	+32.038%
2026-07-22	5.9800	6.0900	5.9000	5.9000	0.000%	13	1,161	+66.949%
2026-07-21	6.1800	6.1800	5.9000	5.9000	-18.621%	8	1,158	+66.949%
2026-07-20	7.5200	7.5300	7.2500	7.2500	+12.928%	4	1,151	+35.862%
2026-07-17	6.3500	6.4200	6.3500	6.4200	-8.286%	2	1,150	+53.427%
2026-07-16	4.9300	7.0000	4.5500	7.0000	-22.395%	9	1,149	+40.714%
2026-07-15	9.4300	9.4300	8.2000	9.0200	+17.448%	882	1,153	+9.202%
2026-07-14	7.6800	7.6800	7.6800	7.6800	-2.785%	1	997	+28.255%
2026-07-13	8.4000	8.4000	7.8500	7.9000	-10.734%	22	996	+24.684%
2026-07-10	8.2000	8.8500	8.2000	8.8500	+7.927%	6	1,006	+11.299%
2026-07-09	8.2500	8.2500	8.1500	8.2000	-6.286%	11	1,011	+20.122%
2026-07-07	8.7000	8.7500	8.5700	8.7500	-11.616%	10	1,020	+12.571%
2026-07-06	9.6000	9.9500	9.6000	9.9000	+7.843%	11	1,022	-0.505%
2026-07-02	8.3500	9.1800	8.3000	9.1800	+4.675%	165	1,027	+7.298%
2026-07-01	9.2000	9.2000	8.7700	8.7700	-13.168%	5	1,027	+12.315%
2026-06-30	10.1000	10.1000	10.1000	10.1000	+4.124%	1	1,027	-2.475%
2026-06-29	9.3800	9.7000	9.3800	9.7000	+7.778%	11	1,027	+1.546%
2026-06-26	10.3000	10.3000	8.8500	9.0000	-16.667%	64	1,025	+9.444%
2026-06-25	11.0000	11.0000	10.8000	10.8000	-12.903%	33	988	-8.796%
2026-06-24	12.3500	12.4000	12.3500	12.4000	+6.438%	15	972	-20.565%
2026-06-23	11.6500	11.6500	11.6500	11.6500	+0.866%	3	957	-15.451%
2026-06-22	11.7000	11.7500	11.5500	11.5500	-7.600%	7	954	-14.719%
2026-06-18	12.5000	12.5000	12.5000	12.5000	-9.747%	1	959	-21.200%
2026-06-17	11.4600	13.8500	11.4600	13.8500	+18.376%	3	959	-28.881%
2026-06-16	11.9100	11.9100	11.7000	11.7000	+4.000%	3	959	-15.812%
2026-06-15	13.1400	13.2500	11.0400	11.2500	-14.773%	20	975	-12.444%
2026-06-12	13.6800	13.7800	13.2000	13.2000	-6.050%	7	975	-25.379%
2026-06-11	13.7500	14.0500	13.7500	14.0500	-4.422%	2	975	-29.893%
2026-06-10	14.1000	14.7000	14.1000	14.7000	-2.000%	11	975	-32.993%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-6.250%	1	976	-34.333%
2026-06-08	16.6500	16.8500	15.6300	16.0000	-3.614%	9	976	-38.438%
2026-06-05	17.0000	17.0000	16.0500	16.6000	-1.484%	24	974	-40.663%
2026-06-04	17.0100	17.0100	16.3000	16.8500	-20.818%	79	974	-41.543%
2026-06-03	19.9000	21.2800	19.9000	21.2800	-3.797%	3	1,012	-53.712%
2026-06-02	21.5900	22.6000	21.5900	22.1200	+1.701%	7	1,012	-55.470%
2026-06-01	20.9500	21.8500	20.9500	21.7500	+2.353%	20	1,014	-54.713%
2026-05-29	21.2500	21.2500	21.2500	21.2500	+6.250%	5	1,016	-53.647%
2026-05-28	19.1200	20.0000	18.6600	20.0000	+3.466%	16	1,016	-50.750%
2026-05-27	20.8300	20.8300	19.3300	19.3300	-10.093%	219	1,010	-49.043%
2026-05-26	21.0500	21.5000	21.0500	21.5000	+15.035%	8	801	-54.186%
2026-05-22	18.9500	18.9500	18.6000	18.6900	-7.886%	11	800	-47.298%
2026-05-21	20.8000	20.8000	19.8500	20.2900	-2.452%	51	803	-51.454%
2026-05-20	18.3500	20.8500	18.3500	20.8000	+14.286%	197	803	-52.644%
2026-05-19	19.1400	19.1400	18.0800	18.2000	-2.151%	3	628	-45.879%
2026-05-18	19.2300	20.2500	18.5900	18.6000	-0.588%	13	628	-47.043%
2026-05-15	18.1000	19.0500	18.1000	18.7100	+10.383%	14	628	-47.354%
2026-05-14	17.8000	18.0200	16.9500	16.9500	-1.166%	67	618	-41.888%
2026-05-13	17.4000	17.6000	16.3500	17.1500	-5.144%	34	610	-42.566%
2026-05-12	19.9500	20.0000	18.0800	18.0800	-11.589%	43	610	-45.520%
2026-05-11	21.0000	21.0000	20.4500	20.4500	-5.324%	107	610	-51.834%
2026-05-08	21.6000	21.6000	21.4700	21.6000	-10.670%	31	499	-54.398%
2026-05-07	24.1800	24.1800	24.1800	24.1800	-0.494%	1	497	-59.264%
2026-05-06	24.7100	24.9500	24.1000	24.3000	-1.818%	23	497	-59.465%
2026-05-04	25.5500	25.5500	24.7500	24.7500	+0.202%	11	475	-60.202%
2026-05-01	25.4000	25.4000	24.5000	24.7000	-1.867%	122	368	-60.121%
2026-04-29	26.0500	26.3500	25.1700	25.1700	-4.187%	76	368	-60.866%
2026-04-28	29.4800	29.4800	26.1500	26.2700	-21.229%	42	316	-62.505%
2026-04-27	32.8500	33.3500	32.8000	33.3500	+3.797%	5	296	-70.465%
2026-04-24	31.7500	32.1300	31.7000	32.1300	+3.679%	15	293	-69.343%
2026-04-22	30.4600	31.2000	30.4600	30.9900	-5.345%	273	291	-68.216%
2026-04-21	32.7800	33.5000	31.1500	32.7400	-32.910%	18	23	-69.914%
2026-04-20	48.8000	48.8000	48.8000	48.8000	+4.497%	1	23	-79.816%
2026-04-17	46.7000	46.7000	46.7000	46.7000	-10.192%	1	23	-78.908%
2026-04-14	52.0000	52.0000	52.0000	52.0000	-8.451%	15	23	-81.058%
2026-04-13	56.8000	56.8000	56.8000	56.8000	-4.746%	2	8	-82.658%
2026-04-07	59.6300	59.6300	59.6300	59.6300	-30.952%	2	9	-83.481%
2026-03-25	86.3600	86.3600	86.3600	86.3600	+12.375%	1	9	-88.594%
2026-03-12	76.8500	76.8500	76.8500	76.8500	+1.252%	1	8	-87.183%
2026-03-10	75.9000	75.9000	75.9000	75.9000	+3.859%	5	7	-87.022%
2026-03-04	73.0800	73.0800	73.0800	73.0800	0.000%	2	2	-86.522%