Dark

UNH20261218P210
UNH Dec 18 2026 210.00 Put (UNH261218P00210000)
option OPRA

EOD

Aug 6, 2026

0.3500+9.375%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3500	0.3500	0.3500	0.3500	+9.375%	2	187	0.000%
2026-08-05	0.3200	0.3200	0.3200	0.3200	+10.345%	1	187	+9.375%
2026-08-04	0.2900	0.2900	0.2900	0.2900	+7.407%	4	188	+20.690%
2026-08-03	0.3300	0.3300	0.2700	0.2700	-35.714%	4	186	+29.630%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-70.213%	1	187	-16.667%
2026-07-16	1.4100	1.4100	1.4100	1.4100	+127.419%	2	188	-75.177%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-7.463%	10	190	-43.548%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+28.846%	1	190	-47.761%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-23.529%	1	190	-32.692%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+3.030%	1	189	-48.529%
2026-07-06	0.5300	0.7700	0.5300	0.6600	-34.653%	42	190	-46.970%
2026-06-23	1.1000	1.1000	1.0100	1.0100	-0.980%	12	230	-65.347%
2026-06-22	1.0200	1.0200	1.0200	1.0200	+4.082%	2	230	-65.686%
2026-06-16	0.9300	0.9800	0.9300	0.9800	-2.970%	11	229	-64.286%
2026-06-15	1.0100	1.0100	1.0100	1.0100	-19.200%	2	229	-65.347%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+1.626%	2	229	-72.000%
2026-06-08	1.4800	1.4800	1.2300	1.2300	-12.143%	43	229	-71.545%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-16.168%	1	261	-75.000%
2026-06-01	1.6700	1.6700	1.6700	1.6700	+2.454%	1	261	-79.042%
2026-05-29	1.6100	1.6300	1.6100	1.6300	+3.165%	2	261	-78.528%
2026-05-28	1.5700	1.5800	1.5700	1.5800	-5.389%	3	262	-77.848%
2026-05-27	1.6700	1.6700	1.6700	1.6700	+1.212%	1	265	-79.042%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+7.143%	1	266	-78.788%
2026-05-22	1.5300	1.5400	1.5300	1.5400	-3.750%	2	266	-77.273%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-7.514%	1	268	-78.125%
2026-05-18	1.7300	1.7300	1.7300	1.7300	+5.488%	1	268	-79.769%
2026-05-14	1.6400	1.6400	1.6400	1.6400	0.000%	2	268	-78.659%
2026-05-13	1.7300	1.7400	1.5800	1.6400	-15.464%	8	268	-78.659%
2026-05-12	1.9400	1.9400	1.9400	1.9400	+12.791%	5	268	-81.959%
2026-05-08	1.7200	1.7200	1.7000	1.7200	-2.825%	134	268	-79.651%
2026-05-06	1.7100	1.7700	1.7100	1.7700	-5.348%	5	247	-80.226%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+14.024%	2	249	-81.283%
2026-05-04	1.8000	1.8000	1.6400	1.6400	-5.747%	6	247	-78.659%
2026-05-01	1.7400	1.7400	1.7400	1.7400	-2.793%	9	251	-79.885%
2026-04-29	2.0900	2.0900	1.7900	1.7900	-7.732%	2	251	-80.447%
2026-04-28	1.9400	1.9400	1.9400	1.9400	-11.818%	6	252	-81.959%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+3.774%	4	252	-84.091%
2026-04-23	2.1100	2.1200	2.1100	2.1200	-7.826%	11	256	-83.491%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-10.853%	1	246	-84.783%
2026-04-21	3.2300	3.2300	2.3900	2.5800	-37.073%	33	270	-86.434%
2026-04-20	4.1500	4.1500	4.1000	4.1000	-1.914%	2	270	-91.463%
2026-04-17	4.3500	4.4000	4.0300	4.1800	-12.917%	17	270	-91.627%
2026-04-16	4.9000	4.9000	4.8000	4.8000	-3.421%	3	268	-92.708%
2026-04-14	4.8500	4.9700	4.8500	4.9700	-9.964%	40	270	-92.958%
2026-04-10	5.6000	5.6000	5.4500	5.5200	-1.779%	38	270	-93.659%
2026-04-08	5.8700	5.9200	5.6200	5.6200	-10.794%	3	293	-93.772%
2026-04-07	6.6000	6.8800	5.7000	6.3000	-44.640%	10	292	-94.444%
2026-04-01	11.4700	11.4700	11.3800	11.3800	-8.960%	7	295	-96.924%
2026-03-31	13.3000	13.3000	12.5000	12.5000	-13.495%	14	301	-97.200%
2026-03-30	14.6000	14.8000	14.4000	14.4500	-5.924%	44	295	-97.578%
2026-03-27	14.7000	15.4000	14.7000	15.3600	+24.878%	11	279	-97.721%
2026-03-26	11.3000	12.3000	11.2500	12.3000	+8.946%	22	279	-97.154%
2026-03-23	10.1900	11.3400	10.1900	11.2900	+9.082%	8	259	-96.900%
2026-03-20	10.3500	10.3500	10.3500	10.3500	+13.115%	1	256	-96.618%
2026-03-19	9.1500	9.1500	9.1500	9.1500	+5.172%	12	255	-96.175%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+1.163%	14	255	-95.977%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-4.444%	8	255	-95.930%
2026-03-16	9.3500	9.3500	8.8500	9.0000	-7.216%	4	249	-96.111%
2026-03-13	10.2500	10.2500	9.7000	9.7000	-4.902%	12	247	-96.392%
2026-03-12	9.5500	10.3000	9.5500	10.2000	+7.368%	16	244	-96.569%
2026-03-11	9.5000	9.5000	9.5000	9.5000	+3.825%	2	247	-96.316%
2026-03-10	9.1500	9.1500	9.1500	9.1500	-0.543%	4	247	-96.175%
2026-03-09	9.7000	9.7000	9.2000	9.2000	-1.075%	21	247	-96.196%
2026-03-06	9.1500	9.5000	9.1500	9.3000	+3.333%	26	267	-96.237%
2026-03-05	8.7200	9.0000	8.7200	9.0000	+2.857%	6	252	-96.111%
2026-03-02	8.5000	8.7500	8.2000	8.7500	+7.626%	12	256	-96.000%
2026-02-27	8.0200	8.1300	8.0200	8.1300	-11.148%	2	266	-95.695%
2026-02-25	9.3000	9.3000	9.1500	9.1500	+16.561%	4	269	-96.175%
2026-02-23	7.8500	7.8500	7.8500	7.8500	+6.081%	2	269	-95.541%
2026-02-20	8.1000	8.1000	7.3900	7.4000	-9.314%	3	267	-95.270%
2026-02-18	8.1600	8.1600	8.1600	8.1600	+0.123%	1	269	-95.711%
2026-02-17	8.1500	8.1500	8.1500	8.1500	-5.562%	1	268	-95.706%
2026-02-13	8.6300	8.6300	8.6300	8.6300	-7.204%	1	269	-95.944%
2026-02-11	10.6900	10.6900	9.3000	9.3000	-9.709%	12	269	-96.237%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+5.317%	1	269	-96.602%
2026-02-09	9.7800	9.7800	9.7800	9.7800	-15.104%	1	268	-96.421%
2026-02-05	11.1500	11.7500	11.1200	11.5200	+14.059%	31	268	-96.962%
2026-02-04	9.2900	10.1000	9.2900	10.1000	+48.529%	11	245	-96.535%
2026-02-02	6.8000	6.8000	6.8000	6.8000	-14.465%	1	235	-94.853%
2026-01-30	7.8100	8.0000	7.8100	7.9500	+6.000%	4	235	-95.597%
2026-01-29	7.7800	7.8100	7.5000	7.5000	-3.226%	3	232	-95.333%
2026-01-28	7.2100	8.1500	7.2100	7.7500	-14.365%	26	232	-95.484%
2026-01-27	7.5800	11.1500	7.5800	9.0500	+150.000%	127	229	-96.133%
2026-01-26	3.4500	3.6200	3.1900	3.6200	-4.737%	10	128	-90.331%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-16.484%	1	120	-90.789%
2026-01-16	4.9000	4.9000	4.5500	4.5500	-3.191%	49	71	-92.308%
2026-01-13	4.7000	4.7000	4.7000	4.7000	0.000%	2	71	-92.553%
2026-01-12	4.4800	4.7000	4.4800	4.7000	+6.335%	4	69	-92.553%
2026-01-09	4.4200	4.4200	4.4200	4.4200	+0.455%	1	65	-92.081%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-9.278%	1	63	-92.045%
2026-01-02	5.1000	5.1000	4.8500	4.8500	-14.912%	2	63	-92.784%
2025-12-31	5.7000	5.7000	5.7000	5.7000	+7.547%	1	62	-93.860%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-18.462%	3	62	-93.396%
2025-12-22	6.4500	6.5000	6.4500	6.5000	+0.154%	43	20	-94.615%
2025-12-19	6.4900	6.4900	6.4900	6.4900	+3.016%	1	20	-94.607%
2025-12-05	5.6800	6.3000	5.6800	6.3000	+8.621%	3	21	-94.444%
2025-12-03	6.5500	6.5500	5.8000	5.8000	-15.942%	4	18	-93.966%
2025-12-01	7.1000	7.1000	6.9000	6.9000	-1.288%	2	18	-94.928%
2025-11-26	7.2500	7.2500	6.9900	6.9900	-8.388%	21	8	-94.993%
2025-11-24	7.6300	7.6300	7.6300	7.6300	-19.600%	2	8	-95.413%
2025-11-20	9.4900	9.4900	9.4900	9.4900	+11.647%	1	6	-96.312%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+8.280%	1	5	-95.882%
2025-11-12	7.8500	7.8500	7.8500	7.8500	-4.501%	1	3	-95.541%
2025-11-10	8.2200	8.2200	8.2200	8.2200	-9.571%	1	3	-95.742%
2025-11-07	9.0900	9.0900	9.0900	9.0900	+14.340%	1	2	-96.150%
2025-11-05	7.9500	7.9500	7.9500	7.9500	+2.185%	1	3	-95.597%
2025-11-03	7.7800	7.7800	7.7800	7.7800	0.000%	2	0	-95.501%