Dark

UNH20261218P220
UNH Dec 18 2026 220.00 Put (UNH261218P00220000)
option OPRA

EOD

Sep 22, 2026

0.2500+4.167%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2500	0.2500	0.2500	0.2500	+4.167%	1	631	0.000%
2026-09-18	0.2400	0.2400	0.2400	0.2400	-27.273%	1	631	+4.167%
2026-09-09	0.3300	0.3300	0.3300	0.3300	+73.684%	1	631	-24.242%
2026-09-04	0.1900	0.1900	0.1900	0.1900	-17.391%	1	631	+31.579%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-20.690%	1	631	+8.696%
2026-09-01	0.2900	0.2900	0.2900	0.2900	-9.375%	1	631	-13.793%
2026-08-20	0.3200	0.3200	0.3200	0.3200	+3.226%	1	632	-21.875%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+3.333%	2	633	-19.355%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-31.818%	1	635	-16.667%
2026-08-05	0.4400	0.4400	0.4400	0.4400	-16.981%	2	636	-43.182%
2026-07-28	0.5300	0.5300	0.5300	0.5300	-11.667%	1	636	-52.830%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+22.449%	19	637	-58.333%
2026-07-23	0.4900	0.4900	0.4900	0.4900	-5.769%	1	656	-48.980%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-37.349%	1	657	-51.923%
2026-07-17	0.8300	0.8300	0.8300	0.8300	+18.571%	1	658	-69.880%
2026-07-16	0.5000	0.7000	0.5000	0.7000	-18.605%	3	659	-64.286%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+7.500%	1	662	-70.930%
2026-07-08	0.8700	0.8700	0.7800	0.8000	+8.108%	3	662	-68.750%
2026-07-07	0.7400	0.7400	0.7400	0.7400	-20.430%	2	662	-66.216%
2026-07-06	0.8500	0.9300	0.8100	0.9300	+13.415%	78	664	-73.118%
2026-07-02	0.8200	0.8200	0.8200	0.8200	-18.812%	9	743	-69.512%
2026-06-29	1.0500	1.1200	0.9300	1.0100	-24.060%	8	743	-75.248%
2026-06-25	1.3300	1.3300	1.3300	1.3300	+9.917%	1	746	-81.203%
2026-06-22	1.2700	1.2700	1.2100	1.2100	-4.724%	29	746	-79.339%
2026-06-18	1.2700	1.2700	1.2700	1.2700	+1.600%	1	717	-80.315%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+5.042%	1	717	-80.000%
2026-06-15	1.2100	1.2100	1.1700	1.1900	-19.595%	5	717	-78.992%
2026-06-11	1.4400	1.4800	1.4400	1.4800	0.000%	2	717	-83.108%
2026-06-10	1.5100	1.5100	1.4800	1.4800	-7.500%	7	715	-83.108%
2026-06-05	1.6500	1.6500	1.5300	1.6000	-8.571%	24	716	-84.375%
2026-06-04	1.7800	1.7800	1.7500	1.7500	-7.895%	2	738	-85.714%
2026-06-03	1.8700	1.9000	1.8700	1.9000	+31.034%	9	737	-86.842%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-30.622%	2	745	-82.759%
2026-06-01	2.0900	2.0900	2.0900	2.0900	+1.951%	6	745	-88.038%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+5.128%	6	745	-87.805%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-5.797%	1	739	-87.179%
2026-05-27	2.0500	2.0700	2.0100	2.0700	-1.429%	6	739	-87.923%
2026-05-26	2.0500	2.1100	2.0500	2.1000	+9.375%	9	739	-88.095%
2026-05-22	1.8700	1.9200	1.8700	1.9200	-4.478%	4	739	-86.979%
2026-05-20	2.0100	2.0100	2.0100	2.0100	0.000%	2	739	-87.562%
2026-05-15	2.1500	2.1500	2.0100	2.0100	-0.985%	2	741	-87.562%
2026-05-14	2.0000	2.0300	2.0000	2.0300	0.000%	3	742	-87.685%
2026-05-13	1.9700	2.0300	1.9700	2.0300	0.000%	4	742	-87.685%
2026-05-12	1.9500	2.0300	1.9400	2.0300	-6.019%	12	742	-87.685%
2026-05-11	2.0000	2.7600	2.0000	2.1600	+0.465%	5	742	-88.426%
2026-05-08	2.0000	2.1500	1.9800	2.1500	-5.702%	55	754	-88.372%
2026-05-07	2.2800	2.2800	2.2800	2.2800	+1.786%	2	751	-89.035%
2026-05-06	2.2400	2.2400	2.1800	2.2400	0.000%	3	753	-88.839%
2026-05-05	2.2900	2.2900	2.2400	2.2400	+4.186%	7	754	-88.839%
2026-05-04	2.1500	2.1500	2.1500	2.1500	-8.511%	1	754	-88.372%
2026-04-29	2.5400	3.1000	2.3500	2.3500	-1.674%	9	755	-89.362%
2026-04-28	2.4300	2.4300	2.3800	2.3900	-16.140%	41	764	-89.540%
2026-04-27	3.0000	3.0000	2.8500	2.8500	+5.166%	2	749	-91.228%
2026-04-24	2.8700	2.8700	2.7100	2.7100	-3.214%	4	751	-90.775%
2026-04-23	2.6800	2.8000	2.6800	2.8000	-8.497%	21	755	-91.071%
2026-04-21	3.1000	3.3800	3.0200	3.0600	-40.467%	36	756	-91.830%
2026-04-20	5.1500	5.2000	5.1400	5.1400	-2.095%	7	756	-95.136%
2026-04-17	5.4600	5.4600	5.2500	5.2500	-13.223%	24	757	-95.238%
2026-04-16	6.3500	6.3500	5.9500	6.0500	-5.469%	8	748	-95.868%
2026-04-15	6.3500	6.4000	6.3500	6.4000	+2.894%	2	744	-96.094%
2026-04-14	5.9500	6.2200	5.9500	6.2200	-5.038%	6	744	-95.981%
2026-04-13	7.0500	7.0500	6.5500	6.5500	-5.755%	12	746	-96.183%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-4.795%	10	747	-96.403%
2026-04-09	7.4000	7.4000	7.3000	7.3000	-1.351%	11	737	-96.575%
2026-04-08	7.4500	7.4500	7.1500	7.4000	-11.905%	17	746	-96.622%
2026-04-07	8.2500	8.4000	7.8000	8.4000	-30.000%	8	750	-97.024%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-8.745%	1	755	-97.917%
2026-04-02	13.0500	13.1500	13.0500	13.1500	-3.309%	2	754	-98.099%
2026-04-01	14.1800	14.1800	13.6000	13.6000	-9.514%	4	754	-98.162%
2026-03-31	16.7300	16.7300	15.0300	15.0300	-13.868%	30	757	-98.337%
2026-03-30	18.7300	18.7300	17.4500	17.4500	-3.857%	64	779	-98.567%
2026-03-27	16.0500	18.4500	16.0500	18.1500	+25.606%	37	822	-98.623%
2026-03-26	13.9000	14.4500	13.9000	14.4500	+1.049%	10	820	-98.270%
2026-03-25	13.5400	15.1000	13.5400	14.3000	+1.418%	28	820	-98.252%
2026-03-24	14.5000	14.5000	14.1000	14.1000	-0.494%	19	815	-98.227%
2026-03-23	12.6800	14.1700	12.4500	14.1700	+12.460%	10	813	-98.236%
2026-03-20	12.5400	12.6000	12.0800	12.6000	+9.280%	5	810	-98.016%
2026-03-19	11.4000	11.5300	11.4000	11.5300	+5.683%	2	809	-97.832%
2026-03-18	10.9500	10.9500	10.9100	10.9100	+0.553%	2	807	-97.709%
2026-03-16	11.7000	11.7000	10.8500	10.8500	-11.066%	6	809	-97.696%
2026-03-13	12.4000	12.4000	12.2000	12.2000	-4.013%	6	808	-97.951%
2026-03-12	12.5000	12.7100	12.5000	12.7100	+11.491%	3	809	-98.033%
2026-03-09	12.5000	12.5000	11.4000	11.4000	-1.299%	2	806	-97.807%
2026-03-06	11.6500	11.8000	11.5500	11.5500	+5.000%	116	806	-97.835%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+15.183%	1	691	-97.727%
2026-03-04	9.5500	9.5500	9.5500	9.5500	-15.111%	1	690	-97.382%
2026-03-03	10.0500	11.2500	10.0500	11.2500	+11.940%	81	689	-97.778%
2026-03-02	10.1000	10.1000	10.0500	10.0500	+0.500%	2	768	-97.512%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+3.413%	1	770	-97.500%
2026-02-26	9.6500	9.6700	9.6500	9.6700	-14.802%	2	769	-97.415%
2026-02-25	11.3500	11.3500	11.3500	11.3500	-13.688%	1	772	-97.797%
2026-02-24	12.1500	13.1800	12.1500	13.1500	+25.238%	5	772	-98.099%
2026-02-23	9.8900	10.5000	9.4000	10.5000	+6.061%	39	767	-97.619%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-1.980%	1	766	-97.475%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-1.463%	1	767	-97.525%
2026-02-17	10.2500	10.2500	10.2500	10.2500	-0.966%	1	768	-97.561%
2026-02-13	11.3000	11.3300	10.3500	10.3500	-12.805%	4	769	-97.585%
2026-02-12	11.8700	11.8700	11.8700	11.8700	-6.975%	20	769	-97.894%
2026-02-09	12.7600	12.7600	12.7600	12.7600	+4.163%	1	769	-98.041%
2026-02-06	13.9800	13.9800	12.0500	12.2500	-16.211%	117	768	-97.959%
2026-02-05	13.0500	14.6200	13.0500	14.6200	+17.430%	36	676	-98.290%
2026-02-04	11.7200	12.5500	11.7200	12.4500	+10.963%	3	645	-97.992%
2026-02-03	10.7500	11.7500	10.3600	11.2200	+6.857%	19	642	-97.772%
2026-02-02	10.2500	10.5000	9.9000	10.5000	+3.448%	25	628	-97.619%
2026-01-30	9.6000	10.3400	9.6000	10.1500	+7.979%	11	612	-97.537%
2026-01-29	9.8500	10.2000	9.4000	9.4000	-5.242%	8	605	-97.340%
2026-01-28	11.0000	11.0000	9.6000	9.9200	-13.739%	34	603	-97.480%
2026-01-27	10.5900	15.0000	9.3100	11.5000	+147.312%	92	580	-97.826%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-7.000%	1	518	-94.624%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-24.242%	25	519	-95.000%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+11.298%	10	533	-96.212%
2026-01-16	5.9300	5.9300	5.9300	5.9300	-8.769%	1	523	-95.784%
2026-01-15	6.5000	6.5000	6.5000	6.5000	+12.652%	10	523	-96.154%
2026-01-12	5.5500	5.7700	5.5500	5.7700	+4.340%	4	513	-95.667%
2026-01-09	5.5300	5.5300	5.5300	5.5300	-7.833%	1	509	-95.479%
2026-01-07	5.2500	6.0000	5.2500	6.0000	+7.143%	26	508	-95.833%
2026-01-05	5.6500	5.6500	5.6000	5.6000	-18.248%	6	474	-95.536%
2025-12-31	6.8500	6.8500	6.8500	6.8500	+3.788%	2	474	-96.350%
2025-12-30	6.6000	6.6500	6.6000	6.6000	-7.692%	12	474	-96.212%
2025-12-26	7.4500	7.4500	7.1500	7.1500	+2.143%	13	462	-96.503%
2025-12-19	7.2500	7.2500	6.8000	7.0000	-6.667%	9	449	-96.429%
2025-12-18	7.9000	7.9000	7.5000	7.5000	+1.351%	18	441	-96.667%
2025-12-17	7.2400	7.4000	7.2400	7.4000	+3.497%	5	423	-96.622%
2025-12-16	7.2000	7.2000	7.0500	7.1500	+3.774%	14	419	-96.503%
2025-12-15	6.8900	6.8900	6.8900	6.8900	-15.976%	1	405	-96.372%
2025-12-10	8.5000	8.5000	8.2000	8.2000	-1.442%	2	406	-96.951%
2025-12-09	8.1000	8.3200	8.1000	8.3200	+7.355%	2	406	-96.995%
2025-12-04	7.7500	7.8500	7.5500	7.7500	-21.875%	30	404	-96.774%
2025-11-21	9.9100	9.9200	9.9100	9.9200	-10.631%	18	414	-97.480%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-11.058%	18	432	-97.748%
2025-11-19	12.0900	12.4800	12.0500	12.4800	+22.956%	21	414	-97.997%
2025-11-17	10.1500	10.1500	10.1500	10.1500	+4.964%	1	412	-97.537%
2025-11-14	9.6700	9.6700	9.6700	9.6700	-3.300%	49	413	-97.415%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+1.317%	1	430	-97.500%
2025-11-10	10.5300	10.5300	9.8700	9.8700	-1.595%	50	429	-97.467%
2025-11-07	10.8100	10.8100	8.3500	10.0300	+0.300%	3	379	-97.507%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+1.010%	20	376	-97.500%
2025-11-05	9.8500	9.9000	9.8500	9.9000	+3.992%	7	356	-97.475%
2025-11-03	9.5200	9.5200	9.5200	9.5200	+20.202%	2	347	-97.374%
2025-10-30	7.5500	7.9300	7.0500	7.9200	0.000%	381	347	-96.843%