Dark

UNH20261218P160
UNH Dec 18 2026 160.00 Put (UNH261218P00160000)
option OPRA

EOD

Sep 24, 2026

0.0500+25.000%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.1000	0.0400	0.0500	+25.000%	24	443	0.000%
2026-09-23	0.0800	0.0800	0.0400	0.0400	+33.333%	4	443	+25.000%
2026-09-22	0.0700	0.0700	0.0300	0.0300	-25.000%	8	443	+66.667%
2026-09-21	0.0600	0.1000	0.0300	0.0400	0.000%	183	443	+25.000%
2026-09-16	0.0700	0.0800	0.0400	0.0400	-20.000%	10	443	+25.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	-73.684%	2	441	0.000%
2026-09-11	0.1900	0.1900	0.1900	0.1900	+111.111%	1	443	-73.684%
2026-09-10	0.1900	0.1900	0.0700	0.0900	+80.000%	35	442	-44.444%
2026-09-09	0.1000	0.1000	0.0500	0.0500	-16.667%	6	411	0.000%
2026-09-04	0.1800	0.1800	0.0600	0.0600	+20.000%	4	407	-16.667%
2026-09-03	0.0600	0.0600	0.0500	0.0500	-16.667%	4	407	0.000%
2026-09-02	0.0600	0.0600	0.0400	0.0600	-45.455%	15	407	-16.667%
2026-09-01	0.0900	0.1100	0.0400	0.1100	+10.000%	26	410	-54.545%
2026-08-31	0.1000	0.1000	0.1000	0.1000	+42.857%	242	400	-50.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	+40.000%	5	225	-28.571%
2026-08-25	0.0800	3.0500	0.0500	0.0500	-16.667%	9	225	0.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-68.421%	1	224	-16.667%
2026-08-19	0.1900	0.1900	0.1900	0.1900	+90.000%	1	225	-73.684%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+66.667%	1	225	-50.000%
2026-08-14	0.1500	0.1500	0.0500	0.0600	-14.286%	12	225	-16.667%
2026-08-13	0.1500	0.1700	0.0700	0.0700	-63.158%	12	222	-28.571%
2026-08-12	0.1400	0.1900	0.0700	0.1900	+5.556%	13	228	-73.684%
2026-08-11	0.1600	0.1800	0.0800	0.1800	+157.143%	3	227	-72.222%
2026-08-10	0.1700	0.1900	0.0700	0.0700	-12.500%	16	225	-28.571%
2026-08-06	0.1800	0.1800	0.0800	0.0800	-57.895%	8	230	-37.500%
2026-08-04	0.1900	0.1900	0.1000	0.1900	+137.500%	3	228	-73.684%
2026-08-03	0.2100	0.2100	0.0600	0.0800	-42.857%	123	227	-37.500%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-30.000%	1	197	-64.286%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	198	-75.000%
2026-07-17	0.1500	0.1700	0.1500	0.1500	-6.250%	33	199	-66.667%
2026-07-06	0.2500	0.2500	0.1600	0.1600	-40.741%	6	226	-68.750%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-6.897%	1	225	-81.481%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+3.571%	1	226	-82.759%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-30.000%	1	226	-82.143%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-6.977%	1	226	-87.500%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-33.846%	1	227	-88.372%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+30.000%	1	228	-92.308%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-5.660%	1	227	-90.000%
2026-05-12	0.5300	0.5300	0.5300	0.5300	+29.268%	2	228	-90.566%
2026-05-08	0.4100	0.4100	0.4100	0.4100	+5.128%	1	230	-87.805%
2026-05-05	0.5200	0.5200	0.3900	0.3900	-2.500%	3	229	-87.179%
2026-05-04	0.3700	0.4000	0.3700	0.4000	-9.091%	100	232	-87.500%
2026-05-01	0.4500	0.6300	0.4400	0.4400	+4.762%	17	265	-88.636%
2026-04-30	0.5000	0.5000	0.4200	0.4200	-12.500%	5	265	-88.095%
2026-04-28	0.5700	0.5800	0.4700	0.4800	-2.041%	4	270	-89.583%
2026-04-24	0.5000	0.5000	0.4900	0.4900	+8.889%	3	272	-89.796%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-18.182%	2	275	-88.889%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-6.780%	2	276	-90.909%
2026-04-21	0.9900	0.9900	0.5000	0.5900	-48.696%	8	282	-91.525%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	282	-95.652%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-14.063%	1	281	-95.455%
2026-04-14	1.2100	1.2800	1.2100	1.2800	-11.111%	6	282	-96.094%
2026-04-13	1.4400	1.4400	1.4400	1.4400	-8.280%	1	288	-96.528%
2026-04-10	1.5700	1.5700	1.5700	1.5700	-19.898%	1	288	-96.815%
2026-04-07	1.8300	1.9600	1.8300	1.9600	-44.789%	2	288	-97.449%
2026-04-01	3.5500	3.5500	3.5000	3.5500	-25.263%	20	288	-98.592%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-4.618%	5	279	-98.947%
2026-03-27	4.3000	4.9800	4.3000	4.9800	+31.053%	22	274	-98.996%
2026-03-26	3.4000	3.8000	3.4000	3.8000	+10.465%	4	272	-98.684%
2026-03-25	3.5000	3.5000	3.4000	3.4400	+1.176%	21	268	-98.547%
2026-03-24	3.3000	3.4000	3.2500	3.4000	+4.615%	11	262	-98.529%
2026-03-23	3.0500	3.2500	3.0500	3.2500	+14.035%	2	262	-98.462%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+14.000%	1	260	-98.246%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-5.660%	4	261	-98.000%
2026-03-16	2.6500	2.6500	2.6500	2.6500	-11.667%	3	257	-98.113%
2026-03-13	3.0000	3.0000	3.0000	3.0000	0.000%	1	254	-98.333%
2026-03-12	2.4000	3.0000	2.4000	3.0000	+17.647%	9	253	-98.333%
2026-03-11	2.5500	2.5500	2.5500	2.5500	-1.923%	1	248	-98.039%
2026-02-24	2.3000	2.6000	2.3000	2.6000	+71.053%	8	247	-98.077%
2026-02-20	2.1500	2.1500	1.5200	1.5200	-20.000%	11	239	-96.711%
2026-02-18	1.9000	1.9000	1.9000	1.9000	+15.854%	1	239	-97.368%
2026-02-17	1.6400	1.6400	1.6400	1.6400	-34.137%	3	239	-96.951%
2026-02-11	2.5300	2.6500	2.4900	2.4900	+9.692%	36	239	-97.992%
2026-02-09	2.2700	2.2700	2.2700	2.2700	-24.333%	3	240	-97.797%
2026-02-05	2.8500	3.0000	2.7500	3.0000	+27.660%	7	240	-98.333%
2026-02-04	2.2000	2.4000	2.2000	2.3500	+11.905%	38	236	-97.872%
2026-02-03	1.7900	2.1000	1.7900	2.1000	+22.093%	40	236	-97.619%
2026-01-30	1.8000	1.8800	1.7200	1.7200	+2.381%	9	235	-97.093%
2026-01-29	1.8300	1.8300	1.6800	1.6800	+0.599%	7	236	-97.024%
2026-01-28	2.1800	2.1800	1.6500	1.6700	-21.226%	9	241	-97.006%
2026-01-27	1.0000	2.6000	1.0000	2.1200	+202.857%	248	242	-97.642%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-2.778%	5	39	-92.857%
2026-01-23	0.7200	0.7200	0.6200	0.7200	-10.000%	22	34	-93.056%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-22.330%	1	31	-93.750%
2026-01-16	0.9000	1.0300	0.9000	1.0300	+17.045%	4	27	-95.146%
2026-01-15	0.8800	0.8800	0.8800	0.8800	-2.222%	1	27	-94.318%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-19.643%	1	26	-94.444%
2026-01-12	1.1200	1.1200	1.1200	1.1200	-35.632%	5	26	-95.536%
2025-12-24	1.7400	1.7400	1.7400	1.7400	+8.750%	1	20	-97.126%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-8.571%	2	20	-96.875%
2025-12-22	1.7400	1.8800	1.7100	1.7500	-1.685%	10	18	-97.143%
2025-12-18	1.7500	1.7800	1.7500	1.7800	+37.984%	2	19	-97.191%
2025-12-17	1.5700	1.9500	1.2900	1.2900	-16.774%	5	17	-96.124%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-11.429%	1	15	-96.774%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-9.794%	1	14	-97.143%
2025-12-03	1.9400	1.9400	1.9400	1.9400	-10.185%	1	13	-97.423%
2025-11-25	2.1600	2.1600	2.1600	2.1600	-1.818%	1	12	-97.685%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-24.138%	1	12	-97.727%
2025-11-18	2.9000	2.9000	2.9000	2.9000	+16.000%	1	11	-98.276%
2025-11-17	1.7300	2.5000	1.7300	2.5000	-0.794%	2	10	-98.000%
2025-11-14	2.3000	2.5200	2.3000	2.5200	+20.574%	4	10	-98.016%
2025-11-10	1.8000	2.0900	1.8000	2.0900	0.000%	6	6	-97.608%