Dark

UNH20261120P380
UNH Nov 20 2026 380.00 Put (UNH261120P00380000)
option OPRA

EOD

Sep 24, 2026

22.52-7.134%(-1.73)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.9500	23.9500	22.4800	22.5200	-7.134%	36	915	0.000%
2026-09-23	24.0000	26.6100	23.4000	24.2500	+2.105%	48	915	-7.134%
2026-09-22	20.8500	23.7500	20.8500	23.7500	+13.800%	45	915	-5.179%
2026-09-21	22.1000	22.3200	20.6500	20.8700	-2.477%	32	915	+7.906%
2026-09-18	22.5000	23.2300	20.7000	21.4000	+2.540%	97	910	+5.234%
2026-09-17	20.3500	21.2500	20.3500	20.8700	+2.104%	18	907	+7.906%
2026-09-16	22.5800	22.5800	20.2700	20.4400	-5.589%	16	896	+10.176%
2026-09-15	21.0000	21.9800	21.0000	21.6500	+21.153%	148	894	+4.018%
2026-09-14	19.1900	19.1900	17.8000	17.8700	-19.685%	68	817	+26.021%
2026-09-11	18.9000	23.1400	18.9000	22.2500	+27.507%	152	786	+1.213%
2026-09-10	16.0500	17.4500	16.0000	17.4500	+2.768%	64	695	+29.054%
2026-09-09	20.6800	23.0000	15.9500	16.9800	+15.510%	53	677	+32.627%
2026-09-08	16.6300	16.6300	14.3500	14.7000	-4.545%	21	669	+53.197%
2026-09-04	15.3000	15.5000	15.0000	15.4000	+6.944%	16	660	+46.234%
2026-09-03	13.7300	14.4000	13.1000	14.4000	-4.319%	26	660	+56.389%
2026-09-02	15.1000	15.1000	15.0500	15.0500	-7.951%	2	668	+49.635%
2026-09-01	15.7500	16.3500	15.2000	16.3500	-11.382%	25	666	+37.737%
2026-08-31	18.1500	18.6000	17.8500	18.4500	+8.529%	36	649	+22.060%
2026-08-28	17.1400	17.4000	16.8300	17.0000	-1.734%	19	644	+32.471%
2026-08-27	16.9500	17.3900	16.1500	17.3000	+10.897%	45	639	+30.173%
2026-08-26	15.8200	15.8200	15.5000	15.6000	-7.692%	7	625	+44.359%
2026-08-25	16.5000	16.9000	16.2700	16.9000	+5.625%	17	626	+33.254%
2026-08-24	16.3500	17.4000	16.0000	16.0000	-15.656%	19	621	+40.750%
2026-08-21	18.7000	19.3800	18.7000	18.9700	-11.272%	16	613	+18.714%
2026-08-20	19.9100	21.5700	19.5000	21.3800	+7.329%	18	607	+5.332%
2026-08-19	17.9500	20.7500	17.2000	19.9200	+15.145%	41	596	+13.052%
2026-08-18	17.2300	17.3000	17.2300	17.3000	-0.575%	19	584	+30.173%
2026-08-17	17.7500	18.6800	17.3000	17.4000	+10.617%	16	565	+29.425%
2026-08-14	16.0400	16.3000	15.7300	15.7300	-4.493%	53	559	+43.166%
2026-08-13	16.5000	16.5000	16.4700	16.4700	+8.355%	5	559	+36.733%
2026-08-12	15.0000	15.2000	15.0000	15.2000	-6.462%	9	558	+48.158%
2026-08-11	14.3200	16.2500	14.3200	16.2500	+14.437%	29	550	+38.585%
2026-08-10	14.4200	14.4400	14.2000	14.2000	-3.794%	15	536	+58.592%
2026-08-07	15.8600	15.8600	14.7000	14.7600	-11.084%	9	521	+52.575%
2026-08-06	16.5100	16.6500	15.6500	16.6000	+17.730%	10	519	+35.663%
2026-08-05	15.0000	15.0000	14.1000	14.1000	-6.684%	2	512	+59.716%
2026-08-04	15.8000	15.8000	15.0200	15.1100	+8.940%	6	511	+49.040%
2026-08-03	13.6500	13.9500	13.6500	13.8700	-2.186%	8	507	+62.365%
2026-07-31	14.1800	14.1800	14.1800	14.1800	+11.390%	1	502	+58.815%
2026-07-30	13.6600	13.6600	12.2500	12.7300	+9.836%	28	502	+76.905%
2026-07-28	13.9000	13.9000	11.5300	11.5900	-19.233%	26	478	+94.305%
2026-07-27	14.7000	14.7000	14.0600	14.3500	+1.413%	7	462	+56.934%
2026-07-24	13.9000	14.2000	13.9000	14.1500	-0.352%	6	456	+59.152%
2026-07-23	14.3700	14.3700	14.2000	14.2000	+27.240%	5	451	+58.592%
2026-07-22	11.3500	11.3500	10.9500	11.1600	-2.105%	5	451	+101.792%
2026-07-21	11.9000	11.9000	11.4000	11.4000	-17.570%	200	448	+97.544%
2026-07-20	13.8300	13.8300	13.8300	13.8300	+17.203%	1	306	+62.834%
2026-07-17	13.4000	13.4000	11.8000	11.8000	-5.221%	10	305	+90.847%
2026-07-16	9.0000	12.4500	8.9600	12.4500	-20.090%	28	297	+80.884%
2026-07-15	17.7000	17.7000	15.5800	15.5800	+8.799%	7	293	+44.544%
2026-07-13	14.3200	14.3200	14.3200	14.3200	-7.613%	10	290	+57.263%
2026-07-10	15.0500	15.7800	15.0500	15.5000	+6.749%	3	285	+45.290%
2026-07-09	14.1700	14.7000	14.1700	14.5200	-11.193%	5	285	+55.096%
2026-07-08	15.0000	16.3500	15.0000	16.3500	+5.145%	27	286	+37.737%
2026-07-07	15.3000	15.5500	15.3000	15.5500	-11.898%	6	262	+44.823%
2026-07-06	17.6500	17.6500	17.6500	17.6500	+9.356%	2	263	+27.592%
2026-07-02	15.5600	16.4000	14.6000	16.1400	+8.687%	4	263	+39.529%
2026-07-01	15.5000	15.5000	14.8500	14.8500	-16.573%	3	263	+51.650%
2026-06-30	17.8000	17.8000	17.8000	17.8000	+3.549%	1	264	+26.517%
2026-06-29	16.8600	17.1900	16.8600	17.1900	+10.547%	6	263	+31.006%
2026-06-26	17.9400	17.9400	15.5500	15.5500	-18.458%	8	259	+44.823%
2026-06-25	19.0700	19.0700	19.0700	19.0700	-15.582%	4	253	+18.091%
2026-06-24	21.8000	22.5900	21.4000	22.5900	+9.660%	8	253	-0.310%
2026-06-23	20.6000	20.6000	20.5000	20.6000	-1.671%	5	247	+9.320%
2026-06-22	21.8100	21.8100	20.9500	20.9500	-6.473%	2	244	+7.494%
2026-06-18	21.6000	22.4700	21.6000	22.4000	+9.804%	24	242	+0.536%
2026-06-16	19.7500	20.4000	19.7500	20.4000	+4.884%	6	242	+10.392%
2026-06-15	24.0000	24.0000	19.4500	19.4500	-15.764%	6	229	+15.784%
2026-06-12	23.0900	23.0900	23.0900	23.0900	-5.755%	4	229	-2.469%
2026-06-10	24.4500	24.5000	24.4500	24.5000	+6.987%	2	229	-8.082%
2026-06-09	23.7200	24.1000	22.9000	22.9000	-8.583%	20	227	-1.659%
2026-06-08	26.6800	26.6800	25.0500	25.0500	-8.743%	5	234	-10.100%
2026-06-05	27.4500	27.4500	27.4500	27.4500	-2.139%	1	231	-17.960%
2026-06-04	28.0500	28.0500	28.0500	28.0500	-19.674%	1	231	-19.715%
2026-06-03	32.8000	34.9200	32.6500	34.9200	+9.467%	33	230	-35.510%
2026-05-28	31.0000	31.9500	31.0000	31.9000	-7.267%	22	213	-29.404%
2026-05-26	34.6500	35.1500	33.9200	34.4000	+3.148%	69	204	-34.535%
2026-05-20	31.2000	33.3500	31.1500	33.3500	+10.248%	7	165	-32.474%
2026-05-19	30.0000	30.2500	29.2000	30.2500	-5.469%	17	162	-25.554%
2026-05-18	31.5300	32.0000	31.5300	32.0000	+3.326%	8	162	-29.625%
2026-05-15	30.9000	31.0500	30.9000	30.9700	+8.667%	4	162	-27.284%
2026-05-14	29.0500	29.0500	28.5000	28.5000	+2.888%	5	147	-20.982%
2026-05-13	29.4000	29.4000	26.7000	27.7000	-8.278%	5	147	-18.700%
2026-05-12	30.1500	30.2000	29.2100	30.2000	-7.814%	36	147	-25.430%
2026-05-11	32.5000	35.0000	32.5000	32.7600	-8.721%	34	147	-31.258%
2026-05-08	35.1400	35.8900	35.1400	35.8900	-6.658%	19	97	-37.253%
2026-05-07	38.5500	39.3500	38.4500	38.4500	-1.157%	30	88	-41.430%
2026-05-04	39.6000	39.6000	38.9000	38.9000	+1.567%	12	69	-42.108%
2026-05-01	39.4000	39.4000	38.3000	38.3000	-2.915%	6	52	-41.201%
2026-04-30	39.4500	39.4500	39.4500	39.4500	-1.743%	1	52	-42.915%
2026-04-29	40.1500	40.1500	40.1500	40.1500	-14.574%	15	51	-43.910%
2026-04-21	49.9900	49.9900	47.0000	47.0000	-30.277%	7	29	-52.085%
2026-04-17	67.4100	67.4100	67.4100	67.4100	-10.407%	24	29	-66.592%
2026-04-14	75.1500	75.2400	75.1500	75.2400	-27.945%	2	11	-70.069%
2026-04-06	104.4200	104.4200	104.4200	104.4200	0.000%	10	10	-78.433%