Dark

UNH20261218P230
UNH Dec 18 2026 230.00 Put (UNH261218P00230000)
option OPRA

EOD

Sep 21, 2026

0.2700-25.000%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2700	0.2700	0.2700	0.2700	-25.000%	4	549	0.000%
2026-09-17	0.3600	0.3600	0.3600	0.3600	-5.263%	5	545	-25.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	-5.000%	1	545	-28.947%
2026-09-11	0.4000	0.4000	0.4000	0.4000	+14.286%	1	544	-32.500%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+16.667%	2	544	-22.857%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-9.091%	1	544	-10.000%
2026-08-25	0.3900	0.3900	0.3000	0.3300	-10.811%	10	544	-18.182%
2026-08-24	0.3800	0.3800	0.3700	0.3700	-7.500%	9	543	-27.027%
2026-08-19	0.4000	0.4000	0.4000	0.4000	0.000%	1	544	-32.500%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-4.762%	1	544	-32.500%
2026-08-10	0.4400	0.4400	0.4000	0.4200	-16.000%	10	543	-35.714%
2026-08-06	0.5500	0.5500	0.5000	0.5000	-16.667%	7	533	-46.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+3.448%	1	531	-55.000%
2026-08-04	0.5500	0.5800	0.5500	0.5800	+5.455%	24	530	-53.448%
2026-08-03	0.5500	0.5700	0.5500	0.5500	-8.333%	49	534	-50.909%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-18.919%	5	517	-55.000%
2026-07-28	0.7400	0.7400	0.7400	0.7400	+10.448%	1	522	-63.514%
2026-07-24	0.6400	0.6700	0.6400	0.6700	+4.688%	5	523	-59.701%
2026-07-23	0.6400	0.6400	0.6400	0.6400	+6.667%	1	523	-57.813%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	522	-55.000%
2026-07-16	0.6000	0.7500	0.5800	0.7000	-24.731%	39	522	-61.429%
2026-07-15	0.9300	0.9300	0.9300	0.9300	+3.333%	2	555	-70.968%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-13.462%	1	557	-70.000%
2026-07-13	1.0400	1.0400	1.0400	1.0400	+4.000%	1	557	-74.038%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+8.696%	1	557	-73.000%
2026-07-07	0.9300	0.9300	0.9000	0.9200	-8.000%	6	557	-70.652%
2026-07-06	1.0000	1.1100	0.9300	1.0000	+5.263%	107	562	-73.000%
2026-07-02	0.9500	0.9500	0.9500	0.9500	-4.040%	1	654	-71.579%
2026-07-01	1.0600	1.0600	0.8900	0.9900	-20.800%	11	654	-72.727%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+3.306%	1	654	-78.400%
2026-06-29	1.2000	1.2700	1.2000	1.2100	-10.370%	17	655	-77.686%
2026-06-26	1.4000	1.4000	1.3500	1.3500	-14.557%	2	657	-80.000%
2026-06-24	1.5800	1.5800	1.5800	1.5800	+5.333%	1	658	-82.911%
2026-06-22	1.5600	1.5600	1.5000	1.5000	-3.226%	4	659	-82.000%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-0.641%	1	658	-82.581%
2026-06-17	1.5500	1.5600	1.5500	1.5600	+3.311%	2	658	-82.692%
2026-06-16	1.5100	1.5100	1.5100	1.5100	+4.138%	1	658	-82.119%
2026-06-15	1.4500	1.4500	1.4500	1.4500	-22.460%	1	659	-81.379%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+2.186%	6	659	-85.561%
2026-06-09	1.8300	1.8300	1.8300	1.8300	-8.040%	20	662	-85.246%
2026-06-05	2.0000	2.0000	1.9900	1.9900	+4.737%	2	682	-86.432%
2026-06-04	2.1800	2.1800	1.9000	1.9000	-9.091%	7	684	-85.789%
2026-06-03	2.2900	2.2900	2.0900	2.0900	-18.359%	5	687	-87.081%
2026-06-02	2.5600	2.5600	2.5600	2.5600	+2.811%	1	687	-89.453%
2026-06-01	2.4900	2.4900	2.4900	2.4900	+4.184%	36	687	-89.157%
2026-05-29	2.3900	2.4700	2.3900	2.3900	+3.463%	10	684	-88.703%
2026-05-28	2.3100	2.3100	2.3100	2.3100	-7.600%	1	676	-88.312%
2026-05-27	2.4500	2.5000	2.4500	2.5000	-1.575%	10	676	-89.200%
2026-05-26	2.6500	2.6500	2.5400	2.5400	+8.547%	14	677	-89.370%
2026-05-22	2.3200	2.3400	2.2900	2.3400	-5.645%	10	675	-88.462%
2026-05-21	2.4800	2.4800	2.4800	2.4800	+5.085%	1	676	-89.113%
2026-05-20	2.4000	2.4400	2.3600	2.3600	+0.426%	11	676	-88.559%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+6.818%	20	681	-88.511%
2026-05-18	2.9000	2.9000	2.2000	2.2000	-9.091%	13	681	-87.727%
2026-05-15	2.4500	2.4500	2.4200	2.4200	-2.024%	9	681	-88.843%
2026-05-14	2.4700	2.4700	2.4700	2.4700	+2.490%	1	702	-89.069%
2026-05-13	2.3900	2.4500	2.2800	2.4100	-8.365%	15	702	-88.797%
2026-05-11	3.2100	3.2100	2.6300	2.6300	-0.379%	5	702	-89.734%
2026-05-08	2.6200	2.6900	2.5000	2.6400	-5.376%	75	719	-89.773%
2026-05-07	2.7900	2.7900	2.7900	2.7900	+0.722%	1	684	-90.323%
2026-05-06	2.8000	2.8000	2.7700	2.7700	-1.773%	2	684	-90.253%
2026-05-05	2.8200	2.8200	2.8200	2.8200	+6.415%	10	684	-90.426%
2026-05-04	2.6600	2.6600	2.6500	2.6500	-4.676%	2	674	-89.811%
2026-04-30	2.7800	2.7800	2.7800	2.7800	-7.333%	2	674	-90.288%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-0.662%	1	672	-91.000%
2026-04-28	3.5000	3.5000	3.0200	3.0200	-22.564%	8	673	-91.060%
2026-04-27	3.7500	3.9000	3.7500	3.9000	+7.143%	8	681	-93.077%
2026-04-24	3.6400	3.6400	3.6400	3.6400	+0.831%	5	684	-92.582%
2026-04-23	3.6500	3.6500	3.6000	3.6100	+3.143%	31	689	-92.521%
2026-04-22	4.0700	4.0700	3.5000	3.5000	-15.663%	18	691	-92.286%
2026-04-21	4.6600	5.0500	3.7400	4.1500	-36.447%	198	780	-93.494%
2026-04-20	6.5300	6.5300	6.5300	6.5300	+0.462%	10	780	-95.865%
2026-04-17	6.8600	6.8600	6.5000	6.5000	-12.752%	7	775	-95.846%
2026-04-16	7.8000	7.8000	7.4500	7.4500	-8.025%	26	779	-96.376%
2026-04-15	8.1500	8.1500	8.1000	8.1000	+2.532%	2	780	-96.667%
2026-04-14	7.6000	7.9500	7.5000	7.9000	-3.067%	91	779	-96.582%
2026-04-13	8.1500	8.1500	8.1500	8.1500	-7.910%	10	774	-96.687%
2026-04-10	8.0000	8.8500	8.0000	8.8500	-0.896%	16	784	-96.949%
2026-04-09	8.9300	8.9300	8.9300	8.9300	-0.778%	1	776	-96.976%
2026-04-08	8.7800	9.4100	8.7800	9.0000	-6.445%	9	777	-97.000%
2026-04-07	9.6100	10.7500	8.9000	9.6200	-33.974%	39	771	-97.193%
2026-04-06	15.5300	15.5300	14.5700	14.5700	-8.766%	3	786	-98.147%
2026-04-02	15.9700	15.9700	15.9700	15.9700	-6.059%	1	785	-98.309%
2026-04-01	16.9500	17.0000	16.9500	17.0000	-9.671%	6	785	-98.412%
2026-03-31	20.0000	20.0000	18.8200	18.8200	-10.381%	8	783	-98.565%
2026-03-30	21.6400	21.6400	20.9500	21.0000	-4.977%	15	783	-98.714%
2026-03-27	18.4000	22.1000	18.4000	22.1000	+30.000%	9	772	-98.778%
2026-03-26	17.0000	17.0000	16.9500	17.0000	-3.244%	3	769	-98.412%
2026-03-25	18.2500	18.2500	17.2400	17.5700	+3.842%	246	785	-98.463%
2026-03-24	17.5500	17.5500	16.8700	16.9200	-2.197%	20	768	-98.404%
2026-03-23	15.6300	17.3000	15.6300	17.3000	+15.333%	2	750	-98.439%
2026-03-20	15.0000	15.0000	15.0000	15.0000	+9.890%	2	749	-98.200%
2026-03-19	13.6600	13.6600	13.6500	13.6500	-2.500%	2	751	-98.022%
2026-03-18	13.4500	14.0000	13.4500	14.0000	+6.464%	6	751	-98.071%
2026-03-17	13.1500	13.1500	13.1500	13.1500	-3.944%	2	757	-97.947%
2026-03-16	13.6900	13.6900	13.6900	13.6900	-8.428%	2	757	-98.028%
2026-03-13	15.0500	15.0500	14.9500	14.9500	-3.611%	7	757	-98.194%
2026-03-12	14.6500	15.5100	14.6500	15.5100	+6.966%	4	762	-98.259%
2026-03-11	14.4500	14.9000	14.0000	14.5000	-2.488%	51	761	-98.138%
2026-03-09	14.8700	14.8700	14.8700	14.8700	+9.742%	1	746	-98.184%
2026-03-05	13.8000	13.8000	13.5500	13.5500	-0.368%	2	745	-98.007%
2026-03-03	14.2000	14.2000	13.6000	13.6000	+2.642%	2	746	-98.015%
2026-03-02	12.5000	13.3000	12.5000	13.2500	-5.895%	5	746	-97.962%
2026-02-27	14.0800	14.0800	14.0800	14.0800	-1.882%	1	749	-98.082%
2026-02-25	14.4700	14.4700	14.3500	14.3500	-8.889%	31	737	-98.118%
2026-02-24	15.5200	16.1300	15.5200	15.7500	+24.506%	8	737	-98.286%
2026-02-23	12.4600	12.6500	12.0000	12.6500	+5.858%	10	735	-97.866%
2026-02-20	13.0000	13.0000	11.9000	11.9500	-7.508%	12	727	-97.741%
2026-02-19	12.7800	12.9200	12.7800	12.9200	-0.615%	6	726	-97.910%
2026-02-18	13.1700	13.1700	13.0000	13.0000	+1.325%	6	721	-97.923%
2026-02-17	12.8300	12.8300	12.8300	12.8300	-6.350%	2	717	-97.896%
2026-02-13	13.7000	13.7000	13.7000	13.7000	-4.196%	22	739	-98.029%
2026-02-12	14.3900	14.4400	14.3000	14.3000	-10.903%	7	739	-98.112%
2026-02-10	16.0500	16.0500	16.0500	16.0500	+2.556%	2	741	-98.318%
2026-02-09	15.1800	15.6500	15.1800	15.6500	-1.262%	2	739	-98.275%
2026-02-06	16.6000	16.6000	15.6500	15.8500	-13.388%	3	737	-98.297%
2026-02-05	16.5000	18.3000	16.5000	18.3000	+20.952%	24	737	-98.525%
2026-02-04	13.8000	16.2000	13.8000	15.1300	+6.549%	49	736	-98.215%
2026-02-03	13.1500	14.7000	13.1500	14.2000	+9.737%	73	691	-98.099%
2026-02-02	13.1000	13.1000	12.2000	12.9400	+0.700%	34	632	-97.913%
2026-01-30	12.1000	13.0000	12.1000	12.8500	+7.083%	15	600	-97.899%
2026-01-29	12.5000	12.7000	12.0000	12.0000	0.000%	61	587	-97.750%
2026-01-28	13.3000	13.3000	11.8000	12.0000	-18.367%	71	536	-97.750%
2026-01-27	14.5500	16.6000	12.5000	14.7000	+145.000%	330	514	-98.163%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+10.294%	1	266	-95.500%
2026-01-23	5.5800	5.5800	5.4400	5.4400	-2.857%	4	265	-95.037%
2026-01-21	6.3000	6.3000	5.6000	5.6000	-20.567%	3	264	-95.179%
2026-01-20	7.0500	7.0500	7.0500	7.0500	-9.615%	1	262	-96.170%
2026-01-16	7.7600	7.8000	7.7600	7.8000	+4.000%	80	183	-96.538%
2026-01-15	7.7000	7.7000	7.5000	7.5000	-2.597%	102	183	-96.400%
2026-01-13	7.4000	7.7000	7.4000	7.7000	+21.260%	2	132	-96.494%
2026-01-09	6.3500	6.3500	6.3500	6.3500	-0.626%	20	130	-95.748%
2026-01-08	6.9000	6.9500	6.3900	6.3900	-10.000%	35	110	-95.775%
2026-01-07	7.0000	7.1000	7.0000	7.1000	+10.938%	2	75	-96.197%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-15.344%	1	73	-95.781%
2026-01-05	7.4000	7.7000	7.0000	7.5600	-0.526%	8	74	-96.429%
2026-01-02	7.6000	7.6000	7.6000	7.6000	-11.007%	2	74	-96.447%
2025-12-31	8.5400	8.5400	8.5400	8.5400	+2.892%	1	75	-96.838%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-5.682%	1	75	-96.747%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-7.368%	3	76	-96.932%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-1.554%	1	73	-97.158%
2025-12-23	9.6500	9.6500	9.6500	9.6500	+0.208%	2	72	-97.202%
2025-12-22	9.4500	9.6300	9.4500	9.6300	+1.905%	3	70	-97.196%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+0.532%	2	68	-97.143%
2025-12-18	9.4000	9.4000	9.3500	9.4000	+2.957%	17	66	-97.128%
2025-12-16	9.1300	9.1300	9.1300	9.1300	+12.716%	1	49	-97.043%
2025-12-12	7.9000	8.1000	7.9000	8.1000	-20.976%	4	48	-96.667%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-0.195%	1	44	-97.366%
2025-12-08	10.3000	10.3000	10.2700	10.2700	+4.370%	11	43	-97.371%
2025-12-05	9.8400	9.8400	9.8400	9.8400	+1.863%	1	32	-97.256%
2025-12-04	8.0500	9.6600	8.0500	9.6600	-25.290%	13	31	-97.205%
2025-11-21	12.9300	12.9300	12.9300	12.9300	-4.926%	1	18	-97.912%
2025-11-18	13.6000	13.6000	13.6000	13.6000	+36.000%	1	19	-98.015%
2025-11-12	10.3500	10.3500	10.0000	10.0000	-18.033%	11	18	-97.300%
2025-11-10	12.1500	12.2000	12.1500	12.2000	+15.421%	6	9	-97.787%
2025-10-31	10.5700	10.5700	10.5700	10.5700	+13.534%	1	3	-97.446%
2025-10-30	9.3100	9.3100	9.3100	9.3100	+12.712%	1	2	-97.100%
2025-10-28	8.2600	8.2600	8.2600	8.2600	0.000%	1	1	-96.731%