Dark

UNH20261218P200
UNH Dec 18 2026 200.00 Put (UNH261218P00200000)
option OPRA

EOD

Sep 23, 2026

0.1200+9.091%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1300	0.1300	0.1200	0.1200	+9.091%	12	1,056	0.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,054	+9.091%
2026-09-18	0.1300	0.1300	0.1000	0.1000	-65.517%	3	1,054	+20.000%
2026-09-09	0.2900	0.2900	0.2900	0.2900	+190.000%	5	1,054	-58.621%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,054	+20.000%
2026-09-02	0.1600	0.1600	0.1000	0.1400	-12.500%	5	1,054	-14.286%
2026-09-01	0.1600	0.2200	0.1500	0.1600	-5.882%	14	1,058	-25.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,059	-29.412%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,059	-20.000%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-28.571%	2	1,060	-20.000%
2026-08-13	0.1800	0.2300	0.1800	0.2100	+31.250%	6	1,062	-42.857%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,066	-25.000%
2026-08-10	0.1700	0.2100	0.1700	0.1900	-38.710%	3	1,066	-36.842%
2026-08-07	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,067	-61.290%
2026-08-06	0.4600	0.4600	0.3000	0.3000	-16.667%	2	1,067	-60.000%
2026-08-04	0.2800	0.3600	0.2800	0.3600	+28.571%	9	1,066	-66.667%
2026-08-03	0.3000	0.3000	0.2800	0.2800	-9.677%	7	1,067	-57.143%
2026-07-29	0.3000	0.3100	0.3000	0.3100	-32.609%	21	1,068	-61.290%
2026-07-23	0.4600	0.4600	0.4600	0.4600	+48.387%	1	1,087	-73.913%
2026-07-21	0.3400	0.3500	0.3000	0.3100	-43.636%	16	1,088	-61.290%
2026-07-20	0.4700	0.5500	0.4700	0.5500	+57.143%	6	1,103	-78.182%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,109	-65.714%
2026-07-16	0.0100	0.3800	0.0100	0.3800	-29.630%	9	1,109	-68.421%
2026-07-14	0.5000	0.5400	0.5000	0.5400	-16.923%	2	1,111	-77.778%
2026-07-10	0.6500	0.6500	0.6500	0.6500	+35.417%	2	1,112	-81.538%
2026-07-09	0.5000	0.5000	0.4200	0.4800	-4.000%	42	1,114	-75.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,115	-76.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+19.048%	5	1,113	-76.000%
2026-07-06	0.4600	0.4600	0.3900	0.4200	-30.000%	15	1,113	-71.429%
2026-07-02	0.4000	0.6000	0.4000	0.6000	+20.000%	12	1,125	-80.000%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-41.176%	1	1,125	-76.000%
2026-06-24	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,126	-85.882%
2026-06-23	0.8300	0.8300	0.8300	0.8300	+10.667%	2	1,127	-85.542%
2026-06-18	0.8400	0.8400	0.7500	0.7500	-21.053%	11	1,118	-84.000%
2026-06-17	0.9500	0.9500	0.9500	0.9500	+30.137%	1	1,118	-87.368%
2026-06-16	0.7300	0.7300	0.7300	0.7300	0.000%	10	1,118	-83.562%
2026-06-15	0.9500	0.9500	0.7300	0.7300	-15.116%	2	1,118	-83.562%
2026-06-10	0.9900	1.0000	0.8600	0.8600	-26.496%	13	1,118	-86.047%
2026-06-09	1.2300	1.2300	1.1200	1.1700	+13.592%	3	1,131	-89.744%
2026-06-08	1.0300	1.0300	1.0300	1.0300	-8.036%	1	1,132	-88.350%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+12.000%	8	1,133	-89.286%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-13.043%	11	1,141	-88.000%
2026-06-03	1.2000	1.2000	1.1500	1.1500	-10.853%	17	1,152	-89.565%
2026-06-01	1.4700	1.4700	1.2900	1.2900	-1.527%	2	1,139	-90.698%
2026-05-29	1.2500	1.3300	1.2500	1.3100	+1.550%	9	1,139	-90.840%
2026-05-28	1.2900	1.2900	1.2900	1.2900	0.000%	1	1,139	-90.698%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-3.731%	2	1,138	-90.698%
2026-05-26	1.3400	1.3700	1.3400	1.3400	+10.744%	5	1,138	-91.045%
2026-05-22	1.3000	1.3000	1.2100	1.2100	-10.370%	5	1,137	-90.083%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-3.571%	5	1,137	-91.111%
2026-05-19	1.3800	1.4000	1.2400	1.4000	+10.236%	21	1,143	-91.429%
2026-05-18	1.3500	1.3500	1.2700	1.2700	-5.926%	2	1,143	-90.551%
2026-05-14	1.3900	1.3900	1.3500	1.3500	+1.504%	2	1,143	-91.111%
2026-05-13	1.5100	1.5100	1.2900	1.3300	-0.746%	11	1,146	-90.977%
2026-05-12	1.3400	1.3400	1.3400	1.3400	0.000%	10	1,146	-91.045%
2026-05-08	1.3400	1.3400	1.3400	1.3400	-5.634%	9	1,146	-91.045%
2026-05-07	1.4200	1.4200	1.4200	1.4200	+5.185%	1	1,146	-91.549%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-8.784%	1	1,146	-91.111%
2026-05-05	1.4600	1.4800	1.4600	1.4800	+3.497%	2	1,146	-91.892%
2026-05-01	1.3200	1.4500	1.3200	1.4300	-1.379%	29	1,155	-91.608%
2026-04-30	1.4300	1.4500	1.4000	1.4500	+4.317%	14	1,155	-91.724%
2026-04-29	1.4000	1.4000	1.3300	1.3900	-6.081%	65	1,159	-91.367%
2026-04-28	1.5900	1.6000	1.4700	1.4800	-11.377%	43	1,223	-91.892%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-3.468%	10	1,264	-92.814%
2026-04-23	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,258	-93.064%
2026-04-22	1.7500	1.8500	1.6000	1.6000	-18.782%	3	1,259	-92.500%
2026-04-21	2.6000	2.6800	1.8000	1.9700	-38.050%	20	1,271	-93.909%
2026-04-20	3.1500	3.1800	3.1500	3.1800	-2.154%	11	1,271	-96.226%
2026-04-17	3.4100	3.4600	3.2500	3.2500	-15.584%	11	1,261	-96.308%
2026-04-16	4.0500	4.0500	3.8000	3.8500	-4.938%	12	1,257	-96.883%
2026-04-15	4.1000	4.1500	3.9800	4.0500	+8.000%	26	1,259	-97.037%
2026-04-14	3.9500	3.9500	3.7500	3.7500	-8.759%	3	1,253	-96.800%
2026-04-13	4.5900	4.6000	4.1100	4.1100	-6.591%	5	1,256	-97.080%
2026-04-10	4.2900	4.4000	4.2500	4.4000	-3.297%	5	1,254	-97.273%
2026-04-09	4.6000	4.6500	4.5300	4.5500	+0.664%	7	1,256	-97.363%
2026-04-08	4.8300	4.8400	4.5200	4.5200	-9.237%	36	1,255	-97.345%
2026-04-07	4.9800	6.1500	4.7500	4.9800	-36.154%	76	1,258	-97.590%
2026-04-06	8.5000	8.5000	7.5500	7.8000	-8.985%	36	1,280	-98.462%
2026-04-02	8.5700	8.5700	8.5700	8.5700	-6.848%	1	1,297	-98.600%
2026-04-01	9.0000	9.2000	9.0000	9.2000	-10.680%	9	1,297	-98.696%
2026-03-31	11.1500	11.1500	10.3000	10.3000	-13.445%	4	1,298	-98.835%
2026-03-30	12.1900	12.2900	11.8500	11.9000	-4.032%	30	1,301	-98.992%
2026-03-27	10.6000	12.6000	10.6000	12.4000	+24.000%	391	1,305	-99.032%
2026-03-26	9.3000	10.0000	9.3000	10.0000	+6.383%	15	965	-98.800%
2026-03-25	9.4500	9.9000	9.4000	9.4000	0.000%	15	962	-98.723%
2026-03-23	8.2500	9.4000	8.2500	9.4000	+21.290%	20	950	-98.723%
2026-03-20	7.7500	7.7500	7.7500	7.7500	+1.974%	1	939	-98.452%
2026-03-19	7.1000	7.6000	7.1000	7.6000	+7.042%	6	938	-98.421%
2026-03-18	7.1000	7.1000	7.1000	7.1000	+9.231%	2	938	-98.310%
2026-03-17	7.1900	7.1900	6.5000	6.5000	-20.732%	3	940	-98.154%
2026-03-12	7.5000	8.4000	7.4400	8.2000	+12.329%	42	942	-98.537%
2026-03-10	7.2500	7.3000	7.1600	7.3000	+0.690%	13	906	-98.356%
2026-03-09	7.2500	7.7000	7.2500	7.2500	+6.618%	37	895	-98.345%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+4.777%	1	892	-98.235%
2026-03-04	6.5000	6.5000	6.4900	6.4900	-11.096%	16	891	-98.151%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+14.961%	1	896	-98.356%
2026-03-02	6.3500	6.3500	6.3500	6.3500	+2.419%	2	895	-98.110%
2026-02-27	6.6500	6.6500	6.2000	6.2000	-8.824%	11	893	-98.065%
2026-02-26	6.0000	6.8000	6.0000	6.8000	-2.158%	2	901	-98.235%
2026-02-25	7.4000	7.5800	6.9500	6.9500	-13.125%	6	903	-98.273%
2026-02-24	7.4400	8.2000	7.4400	8.0000	+23.077%	58	903	-98.500%
2026-02-23	5.9500	6.5000	5.9500	6.5000	+11.876%	10	859	-98.154%
2026-02-20	6.1000	6.1000	5.8100	5.8100	-6.290%	6	861	-97.935%
2026-02-19	6.2700	6.2700	6.2000	6.2000	-2.362%	2	861	-98.065%
2026-02-18	6.5000	6.5000	6.3500	6.3500	+2.419%	4	861	-98.110%
2026-02-17	7.1000	7.1000	6.2000	6.2000	-5.344%	26	862	-98.065%
2026-02-13	7.2000	7.2000	6.5500	6.5500	-11.126%	3	887	-98.168%
2026-02-12	7.4000	7.5000	7.3000	7.3700	-2.125%	15	887	-98.372%
2026-02-11	7.6500	7.6500	7.5300	7.5300	-3.462%	3	891	-98.406%
2026-02-10	7.6000	7.8000	7.6000	7.8000	+4.000%	454	890	-98.462%
2026-02-09	8.0000	8.4200	7.2800	7.5000	-7.975%	24	540	-98.400%
2026-02-06	8.5400	8.5400	8.1500	8.1500	-11.892%	3	520	-98.528%
2026-02-05	8.0500	9.2800	8.0500	9.2500	+15.625%	25	519	-98.703%
2026-02-04	7.7800	8.0000	7.7800	8.0000	+19.225%	3	504	-98.500%
2026-02-03	6.5500	7.0500	6.1800	6.7100	+6.508%	15	506	-98.212%
2026-02-02	6.2900	6.4000	6.2800	6.3000	+0.318%	6	500	-98.095%
2026-01-30	6.2800	6.2800	6.2800	6.2800	+10.175%	1	494	-98.089%
2026-01-29	6.2500	6.2500	5.7000	5.7000	-5.000%	58	493	-97.895%
2026-01-28	7.0000	7.0000	5.8400	6.0000	-15.493%	187	478	-98.000%
2026-01-27	4.9500	8.6500	4.9500	7.1000	+167.925%	546	505	-98.310%
2026-01-26	2.6500	2.6500	2.6500	2.6500	+3.922%	1	61	-95.472%
2026-01-23	2.6500	2.6500	2.5500	2.5500	-5.556%	3	61	-95.294%
2026-01-22	2.7000	2.7000	2.7000	2.7000	-12.903%	2	62	-95.556%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	62	-96.129%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+2.564%	8	62	-96.250%
2026-01-09	3.1200	3.1200	3.1200	3.1200	-12.605%	10	56	-96.154%
2026-01-08	3.5000	3.5700	3.5000	3.5700	-3.252%	3	46	-96.639%
2026-01-05	3.4500	3.6900	3.4500	3.6900	-10.000%	2	43	-96.748%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-8.889%	1	43	-97.073%
2025-12-31	4.3000	4.5000	4.3000	4.5000	+7.143%	6	47	-97.333%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-11.579%	1	47	-97.143%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-6.680%	1	47	-97.474%
2025-12-18	5.0900	5.0900	5.0900	5.0900	+6.042%	1	46	-97.642%
2025-12-17	4.8000	4.8000	4.8000	4.8000	+12.412%	2	46	-97.500%
2025-12-12	4.3000	4.3000	4.2700	4.2700	-20.779%	3	45	-97.190%
2025-12-10	5.3900	5.3900	5.3900	5.3900	-2.883%	1	45	-97.774%
2025-12-08	5.5500	5.5500	5.5500	5.5500	-3.141%	1	44	-97.838%
2025-11-26	5.7300	5.7300	5.7300	5.7300	-4.817%	1	44	-97.906%
2025-11-25	6.0200	6.0200	6.0200	6.0200	-16.389%	1	44	-98.007%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-15.294%	1	44	-98.333%
2025-11-19	8.2000	8.5000	7.9500	8.5000	+8.280%	30	43	-98.588%
2025-11-18	7.9000	7.9000	7.8500	7.8500	+19.847%	11	25	-98.471%
2025-11-17	7.0000	7.0000	6.5500	6.5500	+1.550%	2	14	-98.168%
2025-11-10	6.9500	6.9500	6.4000	6.4500	-2.568%	11	13	-98.140%
2025-11-06	7.0500	7.0500	6.6200	6.6200	+5.920%	7	7	-98.187%
2025-11-03	6.2500	6.2500	6.2500	6.2500	+13.636%	5	6	-98.080%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+26.728%	5	6	-97.818%
2025-10-29	4.3400	4.3400	4.3400	4.3400	-28.027%	1	1	-97.235%
2025-10-28	6.0300	6.0300	6.0300	6.0300	0.000%	1	1	-98.010%