Dark

UNH20261120P370
UNH Nov 20 2026 370.00 Put (UNH261120P00370000)
option OPRA

EOD

Sep 24, 2026

17.57-7.380%(-1.40)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.3200	18.6500	17.1800	17.5700	-7.380%	59	1,186	0.000%
2026-09-23	21.0800	21.0800	18.1500	18.9700	+8.400%	40	1,173	-7.380%
2026-09-22	15.5700	18.0000	15.5700	17.5000	+8.899%	91	1,161	+0.400%
2026-09-21	17.1200	17.2000	15.8000	16.0700	-4.686%	115	1,120	+9.334%
2026-09-18	17.4800	18.0200	16.8600	16.8600	-2.824%	39	1,048	+4.211%
2026-09-17	15.4500	17.3500	15.4500	17.3500	+3.151%	130	1,047	+1.268%
2026-09-16	17.1800	17.2100	14.5500	16.8200	+0.719%	15	966	+4.459%
2026-09-15	16.2100	16.9800	16.2000	16.7000	+18.440%	46	959	+5.210%
2026-09-14	16.1700	16.1700	13.7000	14.1000	-18.497%	29	930	+24.610%
2026-09-11	14.7500	18.2200	14.1000	17.3000	+24.014%	129	908	+1.561%
2026-09-10	11.2700	13.9500	11.2700	13.9500	+9.584%	17	900	+25.950%
2026-09-09	10.1500	18.4200	10.1500	12.7300	+10.696%	110	900	+38.020%
2026-09-08	13.2000	13.2000	11.1000	11.5000	-5.738%	30	854	+52.783%
2026-09-04	10.8000	12.2000	10.8000	12.2000	+16.746%	20	834	+44.016%
2026-09-03	11.6500	11.6500	10.1000	10.4500	-9.130%	16	834	+68.134%
2026-09-02	11.5000	11.6500	11.2200	11.5000	-8.947%	32	832	+52.783%
2026-09-01	12.1100	12.6300	11.7000	12.6300	-9.786%	8	809	+39.113%
2026-08-31	14.1000	14.5000	13.8000	14.0000	+2.941%	13	811	+25.500%
2026-08-28	13.4000	13.6000	13.3700	13.6000	+1.493%	21	805	+29.191%
2026-08-27	13.1000	13.7700	13.1000	13.4000	+11.667%	11	789	+31.119%
2026-08-26	11.9000	12.3000	11.9000	12.0000	-9.774%	15	786	+46.417%
2026-08-25	13.0000	13.3000	12.7500	13.3000	+5.723%	11	789	+32.105%
2026-08-24	13.2200	13.7000	12.5800	12.5800	-17.508%	173	779	+39.666%
2026-08-21	16.0600	16.0600	14.2800	15.2500	-8.846%	224	670	+15.213%
2026-08-20	16.0000	16.7300	14.7600	16.7300	+7.244%	6	577	+5.021%
2026-08-19	14.1200	15.6000	14.1200	15.6000	+14.706%	25	572	+12.628%
2026-08-18	13.1000	13.6000	13.1000	13.6000	-2.509%	2	551	+29.191%
2026-08-17	13.2000	14.8900	13.2000	13.9500	+17.227%	37	551	+25.950%
2026-08-14	12.4500	12.4500	11.9000	11.9000	-8.812%	5	538	+47.647%
2026-08-13	12.0000	13.0500	12.0000	13.0500	+10.127%	26	538	+34.636%
2026-08-12	12.4500	12.6500	11.5000	11.8500	-5.502%	25	523	+48.270%
2026-08-11	11.2500	12.6500	11.2500	12.5400	+7.639%	15	513	+40.112%
2026-08-10	11.0500	11.8500	11.0500	11.6500	-0.851%	12	511	+50.815%
2026-08-07	12.8000	12.8000	11.7500	11.7500	-8.560%	5	500	+49.532%
2026-08-06	12.0000	13.1000	12.0000	12.8500	+13.216%	50	495	+36.732%
2026-08-05	13.4500	13.4500	10.8500	11.3500	-9.200%	14	482	+54.802%
2026-08-04	12.8400	12.8400	11.9500	12.5000	+13.122%	9	488	+40.560%
2026-08-03	11.0000	11.1400	10.8000	11.0500	-2.643%	4	484	+59.005%
2026-07-31	11.5000	11.5000	10.4700	11.3500	+2.252%	47	483	+54.802%
2026-07-30	11.0500	11.1000	11.0000	11.1000	+13.150%	38	458	+58.288%
2026-07-29	9.8100	9.8100	9.8100	9.8100	+4.251%	1	426	+79.103%
2026-07-28	10.6000	10.6000	9.3500	9.4100	-19.915%	48	426	+86.716%
2026-07-27	11.6500	11.7500	11.6500	11.7500	+2.174%	3	416	+49.532%
2026-07-24	11.3200	11.5500	11.3200	11.5000	+0.437%	5	415	+52.783%
2026-07-23	11.5500	11.5500	11.3000	11.4500	+28.652%	6	414	+53.450%
2026-07-22	9.1700	9.2000	8.8500	8.9000	-2.732%	7	410	+97.416%
2026-07-21	9.6500	9.6500	9.1500	9.1500	-3.684%	9	408	+92.022%
2026-07-17	10.3500	10.3500	9.5000	9.5000	-5.941%	18	405	+84.947%
2026-07-16	7.3000	10.2000	7.3000	10.1000	-26.599%	12	403	+73.960%
2026-07-15	14.9800	14.9800	13.0000	13.7600	+12.787%	16	395	+27.689%
2026-07-14	11.8500	12.2000	11.8500	12.2000	+3.653%	35	394	+44.016%
2026-07-13	11.7500	11.7700	11.7500	11.7700	-9.112%	25	392	+49.278%
2026-07-10	12.9500	12.9500	12.9500	12.9500	+7.025%	5	382	+35.676%
2026-07-09	11.8100	12.2000	11.8100	12.1000	-10.370%	43	382	+45.207%
2026-07-08	12.8500	13.5000	12.4500	13.5000	+5.469%	16	391	+30.148%
2026-07-07	13.5000	13.5000	12.8000	12.8000	-12.628%	16	382	+37.266%
2026-07-06	12.1000	15.0000	12.1000	14.6500	+21.074%	21	378	+19.932%
2026-07-02	12.1000	12.1000	12.1000	12.1000	-12.635%	1	379	+45.207%
2026-07-01	13.8500	13.8500	13.8500	13.8500	-3.484%	4	379	+26.859%
2026-06-29	14.0800	14.3500	14.0800	14.3500	+7.652%	13	379	+22.439%
2026-06-26	12.9800	13.5000	12.9800	13.3300	-16.426%	16	377	+31.808%
2026-06-25	16.4100	16.4100	15.9500	15.9500	-11.389%	7	365	+10.157%
2026-06-24	17.1000	18.0000	17.1000	18.0000	+3.567%	3	363	-2.389%
2026-06-23	17.8200	17.8200	17.0500	17.3800	+1.995%	11	363	+1.093%
2026-06-22	18.9500	18.9500	17.0400	17.0400	-8.140%	98	355	+3.110%
2026-06-18	18.5000	18.5500	18.5000	18.5500	+13.804%	3	289	-5.283%
2026-06-15	16.6300	16.6300	16.3000	16.3000	-15.456%	2	289	+7.791%
2026-06-12	19.2000	19.2800	19.0000	19.2800	-7.084%	41	289	-8.869%
2026-06-11	20.0500	20.7500	20.0500	20.7500	+6.138%	3	289	-15.325%
2026-06-09	19.9300	20.4000	19.5500	19.5500	-12.135%	18	287	-10.128%
2026-06-08	23.0800	23.0800	21.8200	22.2500	-0.135%	3	276	-21.034%
2026-06-05	22.2800	22.2800	22.2800	22.2800	-4.786%	1	275	-21.140%
2026-06-04	23.4000	24.2000	22.8500	23.4000	-21.948%	28	275	-24.915%
2026-06-03	27.9500	29.9800	27.9000	29.9800	-2.662%	11	275	-41.394%
2026-06-02	30.7000	30.8000	30.6000	30.8000	+0.818%	9	268	-42.955%
2026-06-01	29.0000	30.5500	29.0000	30.5500	+2.003%	8	261	-42.488%
2026-05-29	29.7000	30.0500	29.2000	29.9500	+13.233%	25	255	-41.336%
2026-05-28	26.5000	26.5000	26.4500	26.4500	-5.704%	14	233	-33.573%
2026-05-27	27.8500	28.0500	27.8500	28.0500	-7.426%	17	229	-37.362%
2026-05-26	26.6000	30.3000	26.6000	30.3000	+16.988%	3	213	-42.013%
2026-05-22	27.7000	27.7000	25.8000	25.9000	-7.829%	8	214	-32.162%
2026-05-21	28.5000	28.5000	27.6500	28.1000	+3.309%	7	214	-37.473%
2026-05-18	27.2000	27.2000	27.2000	27.2000	+3.226%	1	214	-35.404%
2026-05-15	24.9300	26.3500	24.9300	26.3500	+11.464%	3	211	-33.321%
2026-05-14	23.5700	23.6400	23.5700	23.6400	-2.475%	4	207	-25.677%
2026-05-13	24.8800	24.8800	24.2400	24.2400	-3.618%	2	204	-27.517%
2026-05-12	27.5500	27.5500	25.1500	25.1500	-14.017%	36	204	-30.139%
2026-05-11	29.8000	29.8000	28.5000	29.2500	-5.340%	14	204	-39.932%
2026-05-08	30.3900	30.9000	30.3900	30.9000	-6.928%	3	177	-43.139%
2026-05-07	34.4700	34.4700	33.2000	33.2000	-1.484%	24	174	-47.078%
2026-05-04	33.7000	33.7000	33.7000	33.7000	+0.959%	17	150	-47.864%
2026-05-01	35.5000	35.5000	32.8500	33.3800	-6.236%	20	125	-47.364%
2026-04-30	35.5000	35.6000	35.5000	35.6000	+4.706%	8	125	-50.646%
2026-04-29	34.8500	34.8500	34.0000	34.0000	-5.028%	44	122	-48.324%
2026-04-28	38.3100	38.3100	35.0700	35.8000	-13.107%	27	80	-50.922%
2026-04-23	41.2000	41.2000	40.6500	41.2000	-4.386%	18	66	-57.354%
2026-04-22	43.0900	43.0900	43.0900	43.0900	+4.587%	1	48	-59.225%
2026-04-21	41.2000	41.2000	41.2000	41.2000	-31.470%	13	34	-57.354%
2026-04-17	60.1200	60.1200	60.1200	60.1200	-7.721%	16	34	-70.775%
2026-04-14	65.1500	65.1500	65.1500	65.1500	-34.575%	15	18	-73.031%
2026-03-26	99.5800	99.5800	99.5800	99.5800	-2.849%	1	3	-82.356%
2026-03-23	102.5000	102.5000	102.5000	102.5000	+9.147%	1	2	-82.859%
2026-03-20	93.9100	93.9100	93.9100	93.9100	0.000%	1	1	-81.291%