Dark

UNH20261218P240
UNH Dec 18 2026 240.00 Put (UNH261218P00240000)
option OPRA

EOD

Sep 22, 2026

0.3800-24.000%(-0.1200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3700	0.3800	0.3700	0.3800	-24.000%	19	4,411	0.000%
2026-09-18	0.5000	0.5000	0.5000	0.5000	+19.048%	1	4,395	-24.000%
2026-09-14	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,396	-9.524%
2026-09-08	0.3800	0.5000	0.3800	0.4200	+5.000%	11	4,397	-9.524%
2026-09-04	0.3700	0.4000	0.3700	0.4000	-11.111%	2	4,398	-5.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-10.000%	10	4,398	-15.556%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-15.254%	1	4,408	-24.000%
2026-08-13	0.8100	0.8100	0.5900	0.5900	-1.667%	3	4,408	-35.593%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-11.765%	1	4,408	-36.667%
2026-08-06	0.9000	0.9000	0.6800	0.6800	+3.030%	4	4,408	-44.118%
2026-08-05	0.6600	0.6600	0.6600	0.6600	-15.385%	20	4,410	-42.424%
2026-08-04	0.7800	0.7800	0.7800	0.7800	0.000%	2	4,430	-51.282%
2026-08-03	0.7500	0.7800	0.6900	0.7800	+2.632%	154	4,432	-51.282%
2026-07-30	0.8100	0.8100	0.7200	0.7600	+4.110%	6	4,387	-50.000%
2026-07-29	0.7200	0.7300	0.7200	0.7300	-14.118%	9	4,389	-47.945%
2026-07-28	0.9900	0.9900	0.8500	0.8500	-3.409%	4	4,393	-55.294%
2026-07-27	0.8800	0.8800	0.8800	0.8800	-12.000%	1	4,394	-56.818%
2026-07-24	0.9500	1.0000	0.9500	1.0000	+8.696%	2	4,395	-62.000%
2026-07-23	0.8900	0.9200	0.8900	0.9200	+27.778%	3	4,394	-58.696%
2026-07-21	0.8700	0.8700	0.7200	0.7200	-13.253%	20	4,393	-47.222%
2026-07-16	0.8200	0.8300	0.8200	0.8300	-24.545%	9	4,378	-54.217%
2026-07-15	1.0000	1.1000	1.0000	1.1000	-7.563%	49	4,379	-65.455%
2026-07-10	1.2000	1.2000	1.1900	1.1900	-0.833%	3	4,348	-68.067%
2026-07-09	1.1100	1.2000	1.1100	1.2000	-5.512%	4	4,347	-68.333%
2026-07-06	1.2300	1.3900	1.2300	1.2700	+10.435%	25	4,348	-70.079%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-8.000%	3	4,362	-66.957%
2026-07-01	1.3500	1.3500	1.1400	1.2500	-15.541%	12	4,362	-69.600%
2026-06-30	1.4800	1.4800	1.4800	1.4800	+1.370%	1	4,365	-74.324%
2026-06-29	1.4600	1.4600	1.4600	1.4600	-1.351%	1	4,366	-73.973%
2026-06-26	1.4800	1.5000	1.4400	1.4800	-12.941%	4	4,365	-74.324%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-12.821%	2	4,366	-77.647%
2026-06-24	1.9500	1.9500	1.9500	1.9500	+9.551%	1	4,366	-80.513%
2026-06-23	1.7800	1.7800	1.7800	1.7800	0.000%	1	4,367	-78.652%
2026-06-22	2.1000	2.1000	1.7700	1.7800	-5.820%	24	4,368	-78.652%
2026-06-18	1.8900	1.8900	1.8900	1.8900	+3.846%	1	4,359	-79.894%
2026-06-16	1.8200	1.8200	1.8200	1.8200	0.000%	1	4,359	-79.121%
2026-06-15	1.8200	1.8200	1.8200	1.8200	-14.953%	8	4,356	-79.121%
2026-06-12	2.1400	2.1400	2.1400	2.1400	-15.079%	1	4,356	-82.243%
2026-06-08	2.4800	2.5200	2.4800	2.5200	+4.132%	41	4,356	-84.921%
2026-06-05	2.3600	2.4200	2.3600	2.4200	+3.419%	20	4,397	-84.298%
2026-06-04	2.3000	2.3400	2.3000	2.3400	+0.429%	11	4,407	-83.761%
2026-06-03	2.7800	2.7800	2.3300	2.3300	-23.607%	6	4,397	-83.691%
2026-05-26	3.2000	3.2000	3.0500	3.0500	+8.156%	2	4,397	-87.541%
2026-05-22	2.8200	2.8200	2.8200	2.8200	-4.730%	1	4,399	-86.525%
2026-05-21	2.9600	2.9600	2.9600	2.9600	+1.718%	1	4,400	-87.162%
2026-05-20	3.0000	3.0000	2.9100	2.9100	+4.676%	2	4,400	-86.942%
2026-05-19	2.7500	2.7800	2.7000	2.7800	+0.725%	57	4,398	-86.331%
2026-05-18	3.3300	3.3300	2.7600	2.7600	-6.122%	6	4,398	-86.232%
2026-05-15	2.9300	3.0000	2.8800	2.9400	+6.522%	21	4,398	-87.075%
2026-05-14	2.9500	2.9500	2.7600	2.7600	-4.167%	9	4,445	-86.232%
2026-05-13	2.8900	2.9100	2.8800	2.8800	-4.000%	5	4,446	-86.806%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-4.762%	10	4,446	-87.333%
2026-05-11	3.1500	3.3400	3.1500	3.1500	-1.563%	5	4,446	-87.937%
2026-05-08	3.2000	3.2500	3.2000	3.2000	-6.977%	51	4,460	-88.125%
2026-05-07	3.4400	3.4400	3.4400	3.4400	-3.099%	1	4,468	-88.953%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+5.970%	1	4,469	-89.296%
2026-05-01	3.3800	3.3800	3.3500	3.3500	-1.471%	14	4,458	-88.657%
2026-04-30	3.4500	3.4500	3.4000	3.4000	-5.292%	6	4,458	-88.824%
2026-04-29	3.8000	3.8000	3.5900	3.5900	-5.526%	34	4,454	-89.415%
2026-04-28	4.2000	4.2000	3.8000	3.8000	-20.000%	4	4,448	-90.000%
2026-04-27	4.4000	4.7500	4.4000	4.7500	+7.955%	3	4,452	-92.000%
2026-04-24	4.3000	4.4000	4.3000	4.4000	-4.348%	2	4,451	-91.364%
2026-04-23	4.4000	4.6000	4.4000	4.6000	-1.288%	3	4,451	-91.739%
2026-04-22	4.5900	4.6600	4.5000	4.6600	-8.627%	13	4,454	-91.845%
2026-04-21	5.3000	5.6600	4.7000	5.1000	-36.250%	3,066	1,514	-92.549%
2026-04-20	7.8000	8.0000	7.8000	8.0000	-0.621%	4	1,514	-95.250%
2026-04-17	8.5000	8.6400	8.0500	8.0500	-16.320%	75	1,511	-95.280%
2026-04-16	9.6200	9.6200	9.6200	9.6200	-1.837%	1	1,505	-96.050%
2026-04-14	9.2500	9.8000	9.2500	9.8000	-3.638%	13	1,504	-96.122%
2026-04-13	10.6000	10.6000	10.1500	10.1700	-4.147%	16	1,514	-96.264%
2026-04-10	11.0400	11.0400	10.6100	10.6100	-2.661%	2	1,519	-96.418%
2026-04-09	11.2000	11.3000	10.9000	10.9000	-1.802%	13	1,519	-96.514%
2026-04-08	10.5000	11.4000	10.5000	11.1000	-1.333%	7	1,524	-96.577%
2026-04-07	12.1500	12.3000	11.1500	11.2500	-35.714%	51	1,525	-96.622%
2026-04-06	17.5000	17.5000	17.5000	17.5000	-8.759%	21	1,563	-97.829%
2026-04-02	19.1500	19.1900	19.1500	19.1800	-4.100%	20	1,574	-98.019%
2026-04-01	20.2500	20.2500	20.0000	20.0000	-10.515%	2	1,574	-98.100%
2026-03-31	22.7500	22.7500	22.3500	22.3500	-10.060%	2	1,573	-98.300%
2026-03-30	25.2000	25.6000	24.8000	24.8500	-5.549%	9	1,574	-98.471%
2026-03-27	22.1900	26.3100	22.1900	26.3100	+27.718%	49	1,574	-98.556%
2026-03-26	20.8500	20.8500	20.2500	20.6000	-3.013%	3	1,576	-98.155%
2026-03-25	20.3300	21.2400	20.3300	21.2400	+4.373%	3	1,575	-98.211%
2026-03-24	21.3000	21.3000	20.3500	20.3500	-0.294%	6	1,572	-98.133%
2026-03-23	20.2500	20.4100	20.2500	20.4100	+9.496%	3	1,571	-98.138%
2026-03-20	17.4300	18.6400	17.4300	18.6400	+8.183%	6	1,569	-97.961%
2026-03-19	17.7000	17.7000	17.2300	17.2300	+6.358%	31	1,568	-97.795%
2026-03-17	16.2600	16.3000	16.0500	16.2000	-1.996%	38	1,568	-97.654%
2026-03-16	16.5300	16.5300	16.5300	16.5300	-7.911%	30	1,558	-97.701%
2026-03-13	18.4500	18.4500	17.9500	17.9500	+4.360%	38	1,558	-97.883%
2026-03-11	17.0000	18.0800	16.9000	17.2000	+2.381%	10	1,558	-97.791%
2026-03-10	16.7500	16.8200	16.3800	16.8000	-4.000%	29	1,561	-97.738%
2026-03-09	17.5000	17.5000	17.5000	17.5000	+5.232%	1	1,552	-97.829%
2026-03-05	17.0000	17.0000	16.5000	16.6300	+6.603%	71	1,556	-97.715%
2026-03-04	15.6000	15.6000	15.6000	15.6000	-7.692%	1	1,549	-97.564%
2026-03-03	16.9500	16.9500	16.9000	16.9000	+12.892%	22	1,549	-97.751%
2026-03-02	16.5000	16.5000	14.9500	14.9700	-3.730%	12	1,530	-97.462%
2026-02-27	15.0000	16.2000	15.0000	15.5500	+0.647%	23	1,530	-97.556%
2026-02-26	15.4500	15.4500	15.4500	15.4500	-21.093%	2	1,520	-97.540%
2026-02-24	18.0000	19.5800	18.0000	19.5800	+16.548%	19	1,522	-98.059%
2026-02-23	15.3800	16.8000	15.3800	16.8000	+9.375%	40	1,526	-97.738%
2026-02-20	14.7700	15.3600	14.7700	15.3600	-2.041%	5	1,549	-97.526%
2026-02-19	15.5000	16.5000	15.5000	15.6800	-0.127%	346	1,550	-97.577%
2026-02-18	16.2500	16.2500	15.7000	15.7000	-0.633%	91	1,755	-97.580%
2026-02-17	15.8000	15.8000	15.8000	15.8000	-7.059%	2	1,746	-97.595%
2026-02-13	15.9600	17.0000	15.9600	17.0000	-1.163%	2	1,745	-97.765%
2026-02-12	18.9000	18.9000	17.2000	17.2000	-9.474%	52	1,745	-97.791%
2026-02-11	19.6100	20.0700	18.5300	19.0000	-5.426%	63	1,758	-98.000%
2026-02-10	18.8300	20.1600	18.5600	20.0900	+7.433%	43	1,788	-98.109%
2026-02-09	21.0000	21.0000	18.3400	18.7000	-3.109%	26	1,760	-97.968%
2026-02-06	21.3000	21.3000	19.2500	19.3000	-12.273%	52	1,774	-98.031%
2026-02-05	19.2600	22.0000	19.2600	22.0000	+15.789%	13	1,800	-98.273%
2026-02-04	18.5000	19.0000	18.5000	19.0000	+9.447%	3	1,790	-98.000%
2026-02-03	16.4500	17.4600	16.4500	17.3600	+10.997%	5	1,788	-97.811%
2026-02-02	16.5000	16.5000	14.9900	15.6400	-2.736%	3	1,789	-97.570%
2026-01-30	15.0000	16.0800	15.0000	16.0800	+7.200%	53	1,788	-97.637%
2026-01-29	15.4000	15.6800	14.5000	15.0000	+3.448%	18	1,737	-97.467%
2026-01-28	16.3100	16.3100	14.0000	14.5000	-16.185%	96	1,730	-97.379%
2026-01-27	13.8000	20.1200	13.8000	17.3000	+130.667%	1,355	1,677	-97.803%
2026-01-26	7.2500	7.5000	7.1500	7.5000	+2.740%	9	447	-94.933%
2026-01-23	7.3000	7.3000	7.3000	7.3000	+1.108%	1	441	-94.795%
2026-01-22	7.0700	7.3200	7.0700	7.2200	-7.436%	9	442	-94.737%
2026-01-21	7.8000	7.8000	7.8000	7.8000	-11.364%	3	447	-95.128%
2026-01-20	10.2000	10.2000	8.8000	8.8000	-7.757%	6	447	-95.682%
2026-01-16	9.5100	9.6700	9.5000	9.5400	+4.835%	19	437	-96.017%
2026-01-15	9.9600	9.9600	9.1000	9.1000	+0.552%	7	437	-95.824%
2026-01-14	9.1600	9.4100	8.9200	9.0500	-4.737%	11	433	-95.801%
2026-01-13	9.2200	9.5000	9.2200	9.5000	+8.200%	2	429	-96.000%
2026-01-12	9.0500	9.0500	8.7800	8.7800	+8.663%	7	427	-95.672%
2026-01-09	8.3500	8.3500	8.0500	8.0800	+0.748%	20	422	-95.297%
2026-01-08	8.0200	8.0200	8.0200	8.0200	-8.028%	1	432	-95.262%
2026-01-07	8.5800	8.9500	8.4700	8.7200	+13.838%	177	432	-95.642%
2026-01-06	7.6600	7.6600	7.6600	7.6600	-16.558%	1	322	-95.039%
2026-01-05	9.1800	9.2400	9.1800	9.1800	-2.340%	17	330	-95.861%
2026-01-02	9.6000	9.6000	9.3500	9.4000	-7.571%	16	330	-95.957%
2025-12-31	10.4000	10.5000	10.1700	10.1700	-1.262%	34	302	-96.264%
2025-12-30	10.4000	10.4000	9.9700	10.3000	-4.630%	20	302	-96.311%
2025-12-29	10.7500	10.8000	10.7500	10.8000	0.000%	2	286	-96.481%
2025-12-26	11.2200	11.2200	10.8000	10.8000	-4.594%	3	286	-96.481%
2025-12-24	11.3200	11.3200	11.3200	11.3200	-3.082%	1	283	-96.643%
2025-12-23	11.6800	11.6800	11.6800	11.6800	+12.092%	1	283	-96.747%
2025-12-19	10.4200	10.4200	10.4200	10.4200	+2.660%	3	282	-96.353%
2025-12-15	10.0000	10.1500	10.0000	10.1500	-0.295%	2	280	-96.256%
2025-12-12	10.1800	10.1800	10.1800	10.1800	-1.452%	1	278	-96.267%
2025-12-11	10.5000	10.5000	10.3300	10.3300	-18.340%	4	279	-96.321%
2025-12-10	12.6500	12.6500	12.6500	12.6500	-1.172%	2	280	-96.996%
2025-12-09	12.8000	12.8000	12.8000	12.8000	+1.992%	1	279	-97.031%
2025-12-08	12.7500	12.7500	12.5500	12.5500	+10.768%	7	278	-96.972%
2025-12-04	11.3300	11.3300	11.3300	11.3300	+6.685%	1	281	-96.646%
2025-12-03	12.7500	12.7500	10.6200	10.6200	-18.496%	3	280	-96.422%
2025-12-02	13.0300	13.0300	13.0300	13.0300	+1.401%	1	278	-97.084%
2025-11-26	12.5000	12.8500	12.5000	12.8500	-16.775%	6	274	-97.043%
2025-11-21	16.0000	16.0000	15.4400	15.4400	-7.821%	2	274	-97.539%
2025-11-20	16.8500	16.8500	16.7500	16.7500	-3.123%	255	274	-97.731%
2025-11-19	17.9500	17.9500	17.2900	17.2900	+2.917%	4	19	-97.802%
2025-11-18	17.0900	17.3500	16.8000	16.8000	+12.150%	4	18	-97.738%
2025-11-14	14.8000	14.9800	14.8000	14.9800	+1.216%	5	15	-97.463%
2025-11-11	14.8000	14.8000	14.8000	14.8000	-3.268%	1	9	-97.432%
2025-11-10	15.0000	15.3000	15.0000	15.3000	+5.372%	2	9	-97.516%
2025-11-06	14.5200	14.5200	14.5200	14.5200	+0.833%	1	7	-97.383%
2025-11-05	14.4000	14.4000	14.4000	14.4000	+46.789%	5	6	-97.361%
2025-10-28	9.8100	9.8100	9.8100	9.8100	0.000%	1	1	-96.126%