Dark

UNH20261120P360
UNH Nov 20 2026 360.00 Put (UNH261120P00360000)
option OPRA

EOD

Sep 25, 2026

12.10-10.037%(-1.35)1,110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.4800	14.1500	11.6500	12.1000	-10.037%	1,110	2,487	0.000%
2026-09-24	14.3500	14.3500	13.1100	13.4500	-5.548%	77	1,487	-10.037%
2026-09-23	15.0000	16.2500	13.8000	14.2400	+7.634%	50	1,485	-15.028%
2026-09-22	12.0000	13.4900	12.0000	13.2300	+9.520%	35	1,486	-8.541%
2026-09-21	12.4000	13.1700	11.8200	12.0800	-0.984%	187	1,467	+0.166%
2026-09-18	13.6400	13.8000	12.2000	12.2000	-6.154%	25	1,412	-0.820%
2026-09-17	12.6000	13.0000	11.8500	13.0000	+4.000%	51	1,396	-6.923%
2026-09-16	11.9700	12.5000	11.7900	12.5000	-2.191%	14	1,399	-3.200%
2026-09-15	12.4000	13.0400	12.4000	12.7800	+19.439%	30	1,400	-5.321%
2026-09-14	11.5500	11.5500	10.3000	10.7000	-22.408%	69	1,387	+13.084%
2026-09-11	11.8500	14.0000	10.8000	13.7900	+28.638%	136	1,364	-12.255%
2026-09-10	9.0500	10.8000	9.0500	10.7200	+7.200%	53	1,263	+12.873%
2026-09-09	11.1000	14.3000	9.7500	10.0000	+13.636%	64	1,242	+21.000%
2026-09-08	9.9800	10.1500	8.4500	8.8000	-4.348%	33	1,230	+37.500%
2026-09-04	8.3000	9.2000	8.3000	9.2000	+9.524%	45	1,179	+31.522%
2026-09-03	8.8500	8.8500	7.5500	8.4000	-4.000%	40	1,179	+44.048%
2026-09-02	8.8000	8.9900	8.5000	8.7500	-9.326%	35	1,149	+38.286%
2026-09-01	9.5700	9.6500	8.9500	9.6500	-12.273%	7	1,124	+25.389%
2026-08-31	10.9500	11.0000	10.6000	11.0000	+6.280%	210	1,123	+10.000%
2026-08-28	10.4000	10.5000	10.1500	10.3500	-0.481%	103	915	+16.908%
2026-08-27	10.0000	10.6000	9.7000	10.4000	+8.901%	24	894	+16.346%
2026-08-26	8.5000	9.5500	8.5000	9.5500	-4.500%	125	877	+26.702%
2026-08-25	9.1500	10.2900	9.1500	10.0000	+1.010%	35	785	+21.000%
2026-08-24	10.2000	10.7000	9.8000	9.9000	-16.456%	19	766	+22.222%
2026-08-21	12.2500	12.2500	11.2500	11.8500	-10.363%	14	759	+2.110%
2026-08-20	12.5500	13.2200	12.5500	13.2200	+16.476%	18	752	-8.472%
2026-08-19	11.0000	12.3500	10.7500	11.3500	+7.075%	16	736	+6.608%
2026-08-18	10.2500	10.7600	10.2500	10.6000	-5.357%	10	726	+14.151%
2026-08-17	11.1500	11.3500	10.8500	11.2000	+14.754%	9	722	+8.036%
2026-08-14	10.6000	10.6000	9.5000	9.7600	-3.366%	9	720	+23.975%
2026-08-13	9.2000	10.2000	9.2000	10.1000	+11.849%	10	716	+19.802%
2026-08-12	9.8000	9.9500	9.0300	9.0300	-9.700%	16	713	+33.998%
2026-08-11	9.0200	10.1000	9.0200	10.0000	+9.890%	12	700	+21.000%
2026-08-10	9.0000	9.1000	8.7000	9.1000	-3.704%	36	688	+32.967%
2026-08-07	9.4500	9.4500	9.4500	9.4500	-9.569%	15	671	+28.042%
2026-08-06	9.0000	10.5500	9.0000	10.4500	+17.416%	63	656	+15.789%
2026-08-05	9.2500	9.2500	8.6500	8.9000	-7.772%	164	609	+35.955%
2026-08-04	10.0500	10.1500	9.4800	9.6500	+11.561%	31	479	+25.389%
2026-08-03	8.6500	8.6500	8.6500	8.6500	-0.575%	1	477	+39.884%
2026-07-31	8.7500	8.7500	8.7000	8.7000	-1.472%	2	477	+39.080%
2026-07-30	8.8300	8.8300	8.8300	8.8300	+5.749%	1	476	+37.033%
2026-07-29	8.3500	8.3500	8.3500	8.3500	+3.214%	1	476	+44.910%
2026-07-28	8.0000	8.0900	7.9100	8.0900	-14.392%	26	475	+49.567%
2026-07-27	9.6000	9.6000	9.4500	9.4500	+1.613%	9	475	+28.042%
2026-07-24	9.2000	9.3000	9.2000	9.3000	+1.639%	13	474	+30.108%
2026-07-23	9.3500	9.5000	8.9500	9.1500	+18.831%	16	467	+32.240%
2026-07-22	7.4700	7.7000	7.4500	7.7000	+0.260%	13	462	+57.143%
2026-07-21	7.8000	7.8000	7.6800	7.6800	-14.190%	8	462	+57.552%
2026-07-20	9.3000	9.3000	8.9500	8.9500	+16.993%	11	463	+35.196%
2026-07-17	8.0000	8.0000	7.6500	7.6500	+0.658%	28	462	+58.170%
2026-07-16	6.3000	7.7000	5.8400	7.6000	-32.624%	63	463	+59.211%
2026-07-15	10.8000	11.2800	10.7000	11.2800	+19.872%	17	462	+7.270%
2026-07-14	9.4100	9.4100	9.4100	9.4100	-3.487%	5	455	+28.587%
2026-07-13	10.3000	10.3000	9.7000	9.7500	-8.019%	14	453	+24.103%
2026-07-10	10.1000	10.6000	9.9000	10.6000	+6.533%	73	449	+14.151%
2026-07-09	10.0500	10.0500	9.8000	9.9500	-3.865%	33	442	+21.608%
2026-07-08	10.5000	10.5000	10.3500	10.3500	-3.271%	27	464	+16.908%
2026-07-07	10.3400	10.7000	10.3400	10.7000	-11.203%	11	489	+13.084%
2026-07-06	11.9500	12.0500	11.9500	12.0500	+8.072%	7	489	+0.415%
2026-07-02	11.1500	11.1500	11.1500	11.1500	+5.687%	10	489	+8.520%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-17.384%	14	489	+14.692%
2026-06-30	12.7700	12.7700	12.7700	12.7700	+8.220%	1	489	-5.247%
2026-06-29	12.0000	12.0000	11.7500	11.8000	+9.972%	4	489	+2.542%
2026-06-26	12.0500	12.0500	10.7300	10.7300	-18.712%	18	488	+12.768%
2026-06-25	13.2500	13.2500	13.2000	13.2000	-11.706%	5	475	-8.333%
2026-06-24	14.9500	14.9500	14.9500	14.9500	+3.460%	4	479	-19.064%
2026-06-23	14.1000	14.4500	14.1000	14.4500	+1.904%	4	475	-16.263%
2026-06-22	14.2000	14.2500	14.1800	14.1800	+5.037%	12	471	-14.669%
2026-06-15	13.5000	13.5000	13.5000	13.5000	-20.354%	1	462	-10.370%
2026-06-11	16.9500	16.9500	16.9500	16.9500	-3.966%	1	462	-28.614%
2026-06-10	16.4800	17.6500	16.4800	17.6500	+8.282%	2	461	-31.445%
2026-06-09	16.2000	16.3000	16.2000	16.3000	-12.129%	5	460	-25.767%
2026-06-08	19.1000	19.1000	18.5000	18.5500	-7.481%	5	460	-34.771%
2026-06-05	19.2400	20.0500	19.2000	20.0500	+3.457%	8	458	-39.651%
2026-06-04	19.6300	19.6300	19.3800	19.3800	-24.503%	24	453	-37.564%
2026-06-03	23.8500	25.6700	23.8500	25.6700	+5.638%	6	443	-52.863%
2026-05-27	24.1500	24.3000	23.8500	24.3000	-2.016%	37	443	-50.206%
2026-05-20	24.2500	24.8000	24.2500	24.8000	+12.217%	8	407	-51.210%
2026-05-19	21.0000	22.2500	21.0000	22.1000	+0.363%	11	399	-45.249%
2026-05-18	23.1000	23.3000	22.0200	22.0200	-0.136%	22	399	-45.050%
2026-05-15	22.1000	22.5000	22.0500	22.0500	+9.484%	14	399	-45.125%
2026-05-14	21.1500	21.4500	20.0000	20.1400	-1.323%	39	385	-39.921%
2026-05-13	21.2200	21.2200	19.7000	20.4100	-3.726%	40	358	-40.715%
2026-05-12	22.6000	22.6000	21.1000	21.2000	-12.936%	46	358	-42.925%
2026-05-11	24.0000	25.2900	24.0000	24.3500	-4.322%	29	358	-50.308%
2026-05-08	26.2200	26.2800	25.4500	25.4500	-9.107%	13	280	-52.456%
2026-05-07	29.0000	29.2500	28.0000	28.0000	-4.632%	19	272	-56.786%
2026-05-06	30.9800	30.9800	29.3600	29.3600	-4.520%	86	253	-58.787%
2026-05-05	29.1000	30.7600	29.0500	30.7500	+5.852%	10	173	-60.650%
2026-05-04	29.2700	29.7500	29.0000	29.0500	+1.290%	21	164	-58.348%
2026-05-01	29.5000	29.5500	28.6800	28.6800	-5.033%	7	142	-57.810%
2026-04-30	30.7000	31.5000	28.9000	30.2000	+3.072%	12	142	-59.934%
2026-04-29	30.2200	30.6500	29.3000	29.3000	-4.092%	64	132	-58.703%
2026-04-28	32.0300	32.0300	30.5500	30.5500	-17.788%	24	71	-60.393%
2026-04-23	37.1600	37.1600	37.1600	37.1600	+3.222%	10	67	-67.438%
2026-04-22	35.3400	36.0100	35.0500	36.0000	-5.561%	35	67	-66.389%
2026-04-21	35.9000	40.4000	35.6600	38.1200	-36.307%	45	7	-68.258%
2026-04-16	59.7500	59.8500	59.7500	59.8500	-6.921%	2	7	-79.783%
2026-04-13	64.3000	64.3000	64.3000	64.3000	-1.229%	3	6	-81.182%
2026-04-08	65.1000	65.1000	65.1000	65.1000	-37.500%	1	6	-81.413%
2026-03-30	104.1600	104.1600	104.1600	104.1600	-0.705%	1	6	-88.383%
2026-03-27	102.1900	104.9000	102.1900	104.9000	+13.222%	2	5	-88.465%
2026-03-26	92.0000	92.6500	92.0000	92.6500	+17.726%	3	4	-86.940%
2026-03-02	78.9000	78.9000	78.7000	78.7000	0.000%	2	1	-84.625%