Dark

UNH20261120P400
UNH Nov 20 2026 400.00 Put (UNH261120P00400000)
option OPRA

EOD

Sep 24, 2026

34.73-6.338%(-2.35)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.5000	36.5000	34.7300	34.7300	-6.338%	19	939	0.000%
2026-09-23	39.8300	39.8500	36.7500	37.0800	+6.246%	40	942	-6.338%
2026-09-22	32.7400	35.5600	32.7400	34.9000	+6.338%	16	954	-0.487%
2026-09-21	34.4800	34.4800	32.8200	32.8200	-3.186%	31	951	+5.820%
2026-09-18	35.5000	35.5000	33.4500	33.9000	-2.446%	16	941	+2.448%
2026-09-17	32.1500	34.7500	31.6400	34.7500	+1.906%	58	930	-0.058%
2026-09-16	34.0000	34.1000	31.4000	34.1000	+2.711%	47	920	+1.848%
2026-09-15	32.1000	33.2600	32.1000	33.2000	+18.529%	18	939	+4.608%
2026-09-14	28.9800	29.0000	28.0100	28.0100	-19.880%	19	939	+23.991%
2026-09-11	32.6500	34.9600	32.6300	34.9600	+25.081%	16	951	-0.658%
2026-09-10	26.5500	27.9500	26.5500	27.9500	+6.476%	50	941	+24.258%
2026-09-09	21.3200	32.5000	21.3200	26.2500	+16.408%	65	900	+32.305%
2026-09-08	26.1000	26.8600	22.5500	22.5500	-11.186%	73	873	+54.013%
2026-09-04	24.6000	25.3900	23.7700	25.3900	+11.360%	66	776	+36.786%
2026-09-03	23.9500	23.9500	20.9000	22.8000	-2.146%	49	776	+52.325%
2026-09-02	23.5500	23.9500	23.3000	23.3000	-8.592%	11	739	+49.056%
2026-09-01	24.7500	25.4900	24.7500	25.4900	-8.638%	3	737	+36.250%
2026-08-31	27.7700	28.1100	27.7700	27.9000	+3.640%	10	734	+24.480%
2026-08-28	26.5500	26.9200	26.1200	26.9200	+2.945%	7	727	+29.012%
2026-08-27	25.9000	26.1500	25.0700	26.1500	+10.805%	4	723	+32.811%
2026-08-26	23.3000	24.2000	23.3000	23.6000	-5.864%	9	723	+47.161%
2026-08-25	25.8600	25.8600	25.0700	25.0700	-3.391%	28	716	+38.532%
2026-08-24	26.7000	26.9500	25.1000	25.9500	-10.825%	7	711	+33.834%
2026-08-21	30.0000	30.0000	28.8500	29.1000	-9.063%	10	710	+19.347%
2026-08-20	31.5500	32.0000	31.5500	32.0000	+6.136%	4	712	+8.531%
2026-08-19	28.9000	31.0200	28.9000	30.1500	+13.903%	10	714	+15.191%
2026-08-18	26.5000	26.5500	25.5000	26.4700	-2.505%	10	714	+31.205%
2026-08-17	25.5900	28.0200	25.5900	27.1500	+14.028%	68	707	+27.919%
2026-08-14	26.0500	26.0500	23.6500	23.8100	-7.173%	45	694	+45.863%
2026-08-13	22.8800	25.6500	22.8800	25.6500	+11.765%	41	686	+35.400%
2026-08-12	24.8400	24.8400	22.9500	22.9500	-5.283%	26	672	+51.329%
2026-08-11	22.0200	24.4500	22.0200	24.2300	+11.147%	49	659	+43.335%
2026-08-10	21.4900	21.9300	21.0400	21.8000	-6.838%	10	655	+59.312%
2026-08-07	25.7900	25.7900	22.3500	23.4000	-4.645%	18	651	+48.419%
2026-08-06	20.9400	25.3000	20.9400	24.5400	+6.696%	19	655	+41.524%
2026-08-05	23.0000	23.0000	23.0000	23.0000	-0.862%	2	654	+51.000%
2026-08-04	23.4900	23.8600	22.3500	23.2000	+10.952%	18	653	+49.698%
2026-08-03	20.8700	20.9500	20.4500	20.9100	+4.289%	26	643	+66.093%
2026-07-31	20.0500	20.0500	20.0500	20.0500	+10.225%	3	618	+73.217%
2026-07-30	18.1900	18.1900	18.1900	18.1900	-8.363%	1	618	+90.929%
2026-07-29	18.4100	19.8500	18.4100	19.8500	+13.429%	25	618	+74.962%
2026-07-28	17.9000	17.9000	17.5000	17.5000	-17.453%	20	608	+98.457%
2026-07-27	20.1000	22.7000	20.1000	21.2000	+3.163%	7	598	+63.821%
2026-07-24	19.3500	20.7000	19.3500	20.5500	+1.232%	14	598	+69.002%
2026-07-23	18.2000	20.6000	18.2000	20.3000	+23.780%	275	591	+71.084%
2026-07-22	17.0000	17.0000	16.4000	16.4000	-1.796%	10	393	+111.768%
2026-07-21	17.6500	17.6500	16.7000	16.7000	-17.936%	10	394	+107.964%
2026-07-20	18.0200	21.5000	18.0200	20.3500	+16.954%	67	390	+70.663%
2026-07-17	18.2000	19.6000	17.4000	17.4000	-15.122%	23	381	+99.598%
2026-07-16	12.3000	20.6400	12.3000	20.5000	-11.179%	56	367	+69.415%
2026-07-15	25.0000	25.0000	22.8000	23.0800	+4.011%	9	345	+50.477%
2026-07-14	22.2800	22.6200	21.2100	22.1900	+7.458%	34	343	+56.512%
2026-07-13	20.5600	20.8000	20.5000	20.6500	-6.561%	58	345	+68.184%
2026-07-10	22.2600	22.2600	22.0500	22.1000	+4.591%	5	293	+57.149%
2026-07-09	20.5000	21.1300	20.2000	21.1300	-7.121%	29	295	+64.363%
2026-07-08	21.2300	23.0500	21.2300	22.7500	+1.790%	212	284	+52.659%
2026-07-07	22.9800	22.9800	22.1500	22.3500	-12.627%	28	271	+55.391%
2026-07-06	25.5000	25.5800	25.0500	25.5800	+11.899%	4	243	+35.770%
2026-07-02	22.8300	22.8600	22.8300	22.8600	+3.909%	7	234	+51.925%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-10.751%	1	234	+57.864%
2026-06-29	24.1500	24.6500	24.1500	24.6500	+13.333%	3	233	+40.892%
2026-06-26	22.1500	22.6800	21.7500	21.7500	-18.631%	120	230	+59.678%
2026-06-25	26.7300	26.7300	26.7300	26.7300	-13.495%	18	158	+29.929%
2026-06-24	29.8500	30.9000	29.8500	30.9000	+8.231%	13	149	+12.395%
2026-06-23	29.0500	29.4500	28.5500	28.5500	-1.245%	4	150	+21.646%
2026-06-22	29.6000	29.6000	28.7300	28.9100	-7.458%	10	150	+20.131%
2026-06-18	31.2400	31.2400	31.2400	31.2400	+7.910%	1	150	+11.172%
2026-06-17	28.9500	28.9500	28.9500	28.9500	+1.937%	1	150	+19.965%
2026-06-16	28.3300	28.4000	28.3300	28.4000	+3.123%	2	150	+22.289%
2026-06-15	29.3000	29.3000	27.2500	27.5400	-15.392%	31	146	+26.107%
2026-06-10	32.5500	32.5500	32.5500	32.5500	+5.170%	10	146	+6.697%
2026-06-09	31.8000	31.8000	30.6800	30.9500	-10.935%	21	136	+12.213%
2026-06-08	34.8800	34.8800	34.7500	34.7500	-6.761%	7	125	-0.058%
2026-06-05	37.2700	37.2700	37.2700	37.2700	-0.481%	5	124	-6.815%
2026-06-04	37.0000	37.5000	36.8400	37.4500	-17.565%	33	124	-7.263%
2026-06-03	43.5000	45.8000	43.3500	45.4300	-2.511%	55	93	-23.553%
2026-06-02	46.6000	46.6000	46.6000	46.6000	+3.902%	1	68	-25.472%
2026-05-29	44.8500	44.8500	44.8500	44.8500	+8.859%	1	67	-22.564%
2026-05-28	41.2000	41.2000	41.2000	41.2000	-6.449%	3	66	-15.704%
2026-05-21	44.0000	44.0400	44.0000	44.0400	+10.238%	2	63	-21.140%
2026-05-20	39.9500	39.9500	39.9500	39.9500	+3.097%	1	63	-13.066%
2026-05-19	40.0500	40.0500	38.7500	38.7500	-8.175%	3	66	-10.374%
2026-05-18	42.2000	42.2000	42.2000	42.2000	+3.128%	1	66	-17.701%
2026-05-15	39.1700	41.1700	37.9000	40.9200	+6.286%	24	66	-15.127%
2026-05-14	37.7500	38.5000	37.7500	38.5000	+9.127%	3	46	-9.792%
2026-05-13	35.4500	35.4500	35.2800	35.2800	-7.885%	2	45	-1.559%
2026-05-12	38.3000	38.3000	38.3000	38.3000	-13.641%	1	45	-9.321%
2026-05-11	44.3500	44.3500	44.3500	44.3500	-12.004%	1	45	-21.691%
2026-05-07	50.4000	50.4000	50.4000	50.4000	+0.199%	17	41	-31.091%
2026-05-06	50.3000	50.3000	50.3000	50.3000	-0.887%	1	24	-30.954%
2026-05-04	50.7500	50.7500	50.7500	50.7500	-2.216%	16	23	-31.567%
2026-04-29	51.9000	51.9000	51.9000	51.9000	-1.331%	1	7	-33.083%
2026-04-28	52.5000	52.6000	52.5000	52.6000	-16.640%	2	6	-33.973%
2026-04-27	63.1000	63.1000	63.1000	63.1000	-54.961%	1	5	-44.960%
2026-03-30	140.1000	140.1000	140.1000	140.1000	+21.520%	2	5	-75.211%
2026-03-17	115.2900	115.2900	115.2900	115.2900	-5.251%	1	4	-69.876%
2026-03-13	121.6800	121.6800	121.6800	121.6800	+8.740%	2	3	-71.458%
2026-03-02	112.1500	112.1500	111.9000	111.9000	0.000%	2	1	-68.963%