Dark

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

EOD

Sep 25, 2026

0.1800-41.935%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.2300	0.1800	0.1800	-41.935%	3	182	0.000%
2026-09-10	0.2300	0.3100	0.2300	0.3100	+82.353%	2	182	-41.935%
2026-09-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	182	+5.882%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+6.250%	1	181	+5.882%
2026-09-02	0.2400	0.2400	0.1600	0.1600	-44.828%	4	181	+12.500%
2026-08-27	0.2900	0.2900	0.2900	0.2900	+45.000%	5	182	-37.931%
2026-08-25	0.1700	0.2000	0.1700	0.2000	0.000%	2	182	-10.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	184	-10.000%
2026-08-19	0.1900	0.1900	0.1900	0.1900	0.000%	1	185	-5.263%
2026-08-18	0.1900	0.1900	0.1900	0.1900	-13.636%	1	186	-5.263%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-37.143%	1	187	-18.182%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+9.375%	2	187	-48.571%
2026-08-05	0.3200	0.3200	0.3200	0.3200	+10.345%	1	187	-43.750%
2026-08-04	0.2900	0.2900	0.2900	0.2900	+7.407%	4	188	-37.931%
2026-08-03	0.3300	0.3300	0.2700	0.2700	-35.714%	4	186	-33.333%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-70.213%	1	187	-57.143%
2026-07-16	1.4100	1.4100	1.4100	1.4100	+127.419%	2	188	-87.234%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-7.463%	10	190	-70.968%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+28.846%	1	190	-73.134%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-23.529%	1	190	-65.385%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+3.030%	1	189	-73.529%
2026-07-06	0.5300	0.7700	0.5300	0.6600	-34.653%	42	190	-72.727%
2026-06-23	1.1000	1.1000	1.0100	1.0100	-0.980%	12	230	-82.178%
2026-06-22	1.0200	1.0200	1.0200	1.0200	+4.082%	2	230	-82.353%
2026-06-16	0.9300	0.9800	0.9300	0.9800	-2.970%	11	229	-81.633%
2026-06-15	1.0100	1.0100	1.0100	1.0100	-19.200%	2	229	-82.178%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+1.626%	2	229	-85.600%
2026-06-08	1.4800	1.4800	1.2300	1.2300	-12.143%	43	229	-85.366%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-16.168%	1	261	-87.143%
2026-06-01	1.6700	1.6700	1.6700	1.6700	+2.454%	1	261	-89.222%
2026-05-29	1.6100	1.6300	1.6100	1.6300	+3.165%	2	261	-88.957%
2026-05-28	1.5700	1.5800	1.5700	1.5800	-5.389%	3	262	-88.608%
2026-05-27	1.6700	1.6700	1.6700	1.6700	+1.212%	1	265	-89.222%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+7.143%	1	266	-89.091%
2026-05-22	1.5300	1.5400	1.5300	1.5400	-3.750%	2	266	-88.312%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-7.514%	1	268	-88.750%
2026-05-18	1.7300	1.7300	1.7300	1.7300	+5.488%	1	268	-89.595%
2026-05-14	1.6400	1.6400	1.6400	1.6400	0.000%	2	268	-89.024%
2026-05-13	1.7300	1.7400	1.5800	1.6400	-15.464%	8	268	-89.024%
2026-05-12	1.9400	1.9400	1.9400	1.9400	+12.791%	5	268	-90.722%
2026-05-08	1.7200	1.7200	1.7000	1.7200	-2.825%	134	268	-89.535%
2026-05-06	1.7100	1.7700	1.7100	1.7700	-5.348%	5	247	-89.831%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+14.024%	2	249	-90.374%
2026-05-04	1.8000	1.8000	1.6400	1.6400	-5.747%	6	247	-89.024%
2026-05-01	1.7400	1.7400	1.7400	1.7400	-2.793%	9	251	-89.655%
2026-04-29	2.0900	2.0900	1.7900	1.7900	-7.732%	2	251	-89.944%
2026-04-28	1.9400	1.9400	1.9400	1.9400	-11.818%	6	252	-90.722%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+3.774%	4	252	-91.818%
2026-04-23	2.1100	2.1200	2.1100	2.1200	-7.826%	11	256	-91.509%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-10.853%	1	246	-92.174%
2026-04-21	3.2300	3.2300	2.3900	2.5800	-37.073%	33	270	-93.023%
2026-04-20	4.1500	4.1500	4.1000	4.1000	-1.914%	2	270	-95.610%
2026-04-17	4.3500	4.4000	4.0300	4.1800	-12.917%	17	270	-95.694%
2026-04-16	4.9000	4.9000	4.8000	4.8000	-3.421%	3	268	-96.250%
2026-04-14	4.8500	4.9700	4.8500	4.9700	-9.964%	40	270	-96.378%
2026-04-10	5.6000	5.6000	5.4500	5.5200	-1.779%	38	270	-96.739%
2026-04-08	5.8700	5.9200	5.6200	5.6200	-10.794%	3	293	-96.797%
2026-04-07	6.6000	6.8800	5.7000	6.3000	-44.640%	10	292	-97.143%
2026-04-01	11.4700	11.4700	11.3800	11.3800	-8.960%	7	295	-98.418%
2026-03-31	13.3000	13.3000	12.5000	12.5000	-13.495%	14	301	-98.560%
2026-03-30	14.6000	14.8000	14.4000	14.4500	-5.924%	44	295	-98.754%
2026-03-27	14.7000	15.4000	14.7000	15.3600	+24.878%	11	279	-98.828%
2026-03-26	11.3000	12.3000	11.2500	12.3000	+8.946%	22	279	-98.537%
2026-03-23	10.1900	11.3400	10.1900	11.2900	+9.082%	8	259	-98.406%
2026-03-20	10.3500	10.3500	10.3500	10.3500	+13.115%	1	256	-98.261%
2026-03-19	9.1500	9.1500	9.1500	9.1500	+5.172%	12	255	-98.033%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+1.163%	14	255	-97.931%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-4.444%	8	255	-97.907%
2026-03-16	9.3500	9.3500	8.8500	9.0000	-7.216%	4	249	-98.000%
2026-03-13	10.2500	10.2500	9.7000	9.7000	-4.902%	12	247	-98.144%
2026-03-12	9.5500	10.3000	9.5500	10.2000	+7.368%	16	244	-98.235%
2026-03-11	9.5000	9.5000	9.5000	9.5000	+3.825%	2	247	-98.105%
2026-03-10	9.1500	9.1500	9.1500	9.1500	-0.543%	4	247	-98.033%
2026-03-09	9.7000	9.7000	9.2000	9.2000	-1.075%	21	247	-98.043%
2026-03-06	9.1500	9.5000	9.1500	9.3000	+3.333%	26	267	-98.065%
2026-03-05	8.7200	9.0000	8.7200	9.0000	+2.857%	6	252	-98.000%
2026-03-02	8.5000	8.7500	8.2000	8.7500	+7.626%	12	256	-97.943%
2026-02-27	8.0200	8.1300	8.0200	8.1300	-11.148%	2	266	-97.786%
2026-02-25	9.3000	9.3000	9.1500	9.1500	+16.561%	4	269	-98.033%
2026-02-23	7.8500	7.8500	7.8500	7.8500	+6.081%	2	269	-97.707%
2026-02-20	8.1000	8.1000	7.3900	7.4000	-9.314%	3	267	-97.568%
2026-02-18	8.1600	8.1600	8.1600	8.1600	+0.123%	1	269	-97.794%
2026-02-17	8.1500	8.1500	8.1500	8.1500	-5.562%	1	268	-97.791%
2026-02-13	8.6300	8.6300	8.6300	8.6300	-7.204%	1	269	-97.914%
2026-02-11	10.6900	10.6900	9.3000	9.3000	-9.709%	12	269	-98.065%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+5.317%	1	269	-98.252%
2026-02-09	9.7800	9.7800	9.7800	9.7800	-15.104%	1	268	-98.160%
2026-02-05	11.1500	11.7500	11.1200	11.5200	+14.059%	31	268	-98.438%
2026-02-04	9.2900	10.1000	9.2900	10.1000	+48.529%	11	245	-98.218%
2026-02-02	6.8000	6.8000	6.8000	6.8000	-14.465%	1	235	-97.353%
2026-01-30	7.8100	8.0000	7.8100	7.9500	+6.000%	4	235	-97.736%
2026-01-29	7.7800	7.8100	7.5000	7.5000	-3.226%	3	232	-97.600%
2026-01-28	7.2100	8.1500	7.2100	7.7500	-14.365%	26	232	-97.677%
2026-01-27	7.5800	11.1500	7.5800	9.0500	+150.000%	127	229	-98.011%
2026-01-26	3.4500	3.6200	3.1900	3.6200	-4.737%	10	128	-95.028%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-16.484%	1	120	-95.263%
2026-01-16	4.9000	4.9000	4.5500	4.5500	-3.191%	49	71	-96.044%
2026-01-13	4.7000	4.7000	4.7000	4.7000	0.000%	2	71	-96.170%
2026-01-12	4.4800	4.7000	4.4800	4.7000	+6.335%	4	69	-96.170%
2026-01-09	4.4200	4.4200	4.4200	4.4200	+0.455%	1	65	-95.928%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-9.278%	1	63	-95.909%
2026-01-02	5.1000	5.1000	4.8500	4.8500	-14.912%	2	63	-96.289%
2025-12-31	5.7000	5.7000	5.7000	5.7000	+7.547%	1	62	-96.842%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-18.462%	3	62	-96.604%
2025-12-22	6.4500	6.5000	6.4500	6.5000	+0.154%	43	20	-97.231%
2025-12-19	6.4900	6.4900	6.4900	6.4900	+3.016%	1	20	-97.227%
2025-12-05	5.6800	6.3000	5.6800	6.3000	+8.621%	3	21	-97.143%
2025-12-03	6.5500	6.5500	5.8000	5.8000	-15.942%	4	18	-96.897%
2025-12-01	7.1000	7.1000	6.9000	6.9000	-1.288%	2	18	-97.391%
2025-11-26	7.2500	7.2500	6.9900	6.9900	-8.388%	21	8	-97.425%
2025-11-24	7.6300	7.6300	7.6300	7.6300	-19.600%	2	8	-97.641%
2025-11-20	9.4900	9.4900	9.4900	9.4900	+11.647%	1	6	-98.103%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+8.280%	1	5	-97.882%
2025-11-12	7.8500	7.8500	7.8500	7.8500	-4.501%	1	3	-97.707%
2025-11-10	8.2200	8.2200	8.2200	8.2200	-9.571%	1	3	-97.810%
2025-11-07	9.0900	9.0900	9.0900	9.0900	+14.340%	1	2	-98.020%
2025-11-05	7.9500	7.9500	7.9500	7.9500	+2.185%	1	3	-97.736%
2025-11-03	7.7800	7.7800	7.7800	7.7800	0.000%	2	0	-97.686%