Dark

UNH20261218P250
UNH Dec 18 2026 250.00 Put (UNH261218P00250000)
option OPRA

EOD

Aug 6, 2026

0.9100-8.081%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9100	0.9100	0.9100	0.9100	-8.081%	5	4,310	0.000%
2026-08-05	0.9900	0.9900	0.9900	0.9900	+6.452%	1	4,310	-8.081%
2026-08-04	0.9300	0.9300	0.9300	0.9300	+3.333%	1	4,310	-2.151%
2026-08-03	0.8700	0.9200	0.8700	0.9000	+13.924%	51	4,311	+1.111%
2026-07-31	0.7900	0.7900	0.7900	0.7900	-27.523%	1	4,288	+15.190%
2026-07-30	1.0900	1.0900	1.0900	1.0900	+17.204%	3	4,288	-16.514%
2026-07-28	1.4100	1.4100	0.9300	0.9300	-15.455%	12	4,291	-2.151%
2026-07-27	1.1300	1.2500	1.1000	1.1000	-8.333%	60	4,293	-17.273%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-6.250%	2	4,293	-24.167%
2026-07-23	1.1100	1.2800	1.1100	1.2800	+15.315%	6	4,293	-28.906%
2026-07-22	1.1100	1.1100	1.1100	1.1100	+23.333%	1	4,292	-18.018%
2026-07-21	1.2500	1.2500	0.9000	0.9000	-19.643%	7	4,291	+1.111%
2026-07-20	1.1000	1.1200	1.0500	1.1200	+3.704%	32	4,291	-18.750%
2026-07-16	1.0000	1.1100	0.8500	1.0800	-28.000%	42	4,261	-15.741%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-6.250%	2	4,260	-39.333%
2026-07-13	1.7100	1.7100	1.3900	1.6000	+10.345%	16	4,260	-43.125%
2026-07-10	1.5000	1.5000	1.4300	1.4500	+2.837%	12	4,260	-37.241%
2026-07-09	1.4800	1.5100	1.4100	1.4100	+2.174%	39	4,254	-35.461%
2026-07-07	1.4000	1.4000	1.3800	1.3800	-13.208%	41	4,231	-34.058%
2026-07-06	1.5900	1.5900	1.5900	1.5900	+8.904%	2	4,231	-42.767%
2026-07-02	1.4500	1.4600	1.4500	1.4600	-3.947%	2	4,232	-37.671%
2026-07-01	1.6500	1.6600	1.5000	1.5200	-14.124%	4	4,232	-40.132%
2026-06-30	1.7700	1.7700	1.7700	1.7700	0.000%	1	4,231	-48.588%
2026-06-29	1.7700	1.7700	1.7700	1.7700	-0.562%	3	4,231	-48.588%
2026-06-26	2.0000	2.0000	1.7800	1.7800	-14.423%	18	4,231	-48.876%
2026-06-25	2.0800	2.0800	2.0800	2.0800	-5.455%	1	4,235	-56.250%
2026-06-24	2.2000	2.2000	2.1400	2.2000	-4.348%	8	4,235	-58.636%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+8.491%	10	4,235	-60.435%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-9.787%	1	4,235	-57.075%
2026-06-18	2.3000	2.3500	2.3000	2.3500	+3.070%	11	4,241	-61.277%
2026-06-17	2.2500	2.2800	2.1800	2.2800	+14.000%	9	4,241	-60.088%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-2.439%	2	4,241	-54.500%
2026-06-15	2.1500	2.1500	2.0000	2.0500	-22.642%	4	4,245	-55.610%
2026-06-12	2.5300	2.6500	2.4400	2.6500	-0.749%	3	4,245	-65.660%
2026-06-11	2.6700	2.6700	2.6700	2.6700	+2.692%	3	4,245	-65.918%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-4.412%	2	4,248	-65.000%
2026-06-09	2.7000	2.7200	2.7000	2.7200	-10.231%	23	4,248	-66.544%
2026-06-05	2.9200	3.0300	2.9200	3.0300	+2.712%	4	4,262	-69.967%
2026-06-04	3.2000	3.2000	2.9500	2.9500	-19.178%	39	4,264	-69.153%
2026-06-03	3.4500	3.6500	3.4500	3.6500	0.000%	37	4,284	-75.068%
2026-06-01	3.6500	3.7700	3.6500	3.6500	-1.351%	9	4,314	-75.068%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-0.538%	4	4,314	-75.405%
2026-05-27	3.8000	3.8000	3.6500	3.7200	-2.105%	11	4,314	-75.538%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+2.703%	23	4,319	-76.053%
2026-05-22	3.6500	3.7000	3.4500	3.7000	+6.322%	3	4,331	-75.405%
2026-05-21	3.7000	3.7500	3.4800	3.4800	-4.658%	8	4,332	-73.851%
2026-05-20	3.6000	3.7000	3.5500	3.6500	+10.606%	38	4,332	-75.068%
2026-05-19	3.4000	3.4000	3.3000	3.3000	-4.348%	6	4,329	-72.424%
2026-05-18	3.8000	4.0000	3.4500	3.4500	-0.862%	20	4,329	-73.623%
2026-05-15	3.5000	3.7500	3.4500	3.4800	+4.819%	48	4,329	-73.851%
2026-05-14	3.5500	3.5500	3.3200	3.3200	-2.353%	6	4,365	-72.590%
2026-05-13	3.5500	3.5500	3.4000	3.4000	-9.333%	59	4,370	-73.235%
2026-05-12	3.7400	3.7600	3.4800	3.7500	0.000%	16	4,370	-75.733%
2026-05-11	3.4100	3.7500	3.4100	3.7500	-2.597%	2	4,370	-75.733%
2026-05-08	3.6900	3.9000	3.6900	3.8500	-7.229%	14	4,412	-76.364%
2026-05-07	4.1000	4.2000	4.1000	4.1500	-10.753%	7	4,412	-78.072%
2026-05-06	4.5500	4.6500	4.1500	4.6500	+4.494%	17	4,412	-80.430%
2026-05-05	4.4000	4.4500	4.2800	4.4500	+3.488%	20	4,415	-79.551%
2026-05-01	4.4200	4.4200	4.3000	4.3000	0.000%	341	4,480	-78.837%
2026-04-30	4.5000	4.5000	4.3000	4.3000	-2.715%	12	4,480	-78.837%
2026-04-29	4.6500	4.6500	4.4200	4.4200	-5.957%	2	4,480	-79.412%
2026-04-28	5.4000	5.4000	4.6800	4.7000	-21.667%	48	4,480	-80.638%
2026-04-27	5.7500	6.0000	5.7000	6.0000	+6.195%	17	4,460	-84.833%
2026-04-24	5.6300	5.6700	5.5000	5.6500	+0.534%	278	4,450	-83.894%
2026-04-23	5.7500	5.7500	5.5000	5.6200	-2.431%	51	4,183	-83.808%
2026-04-22	5.7100	5.7600	5.7100	5.7600	-14.793%	2	4,173	-84.201%
2026-04-21	6.2000	8.0800	5.5000	6.7600	-31.020%	3,078	1,713	-86.538%
2026-04-20	10.0000	10.2500	9.8000	9.8000	-1.010%	24	1,713	-90.714%
2026-04-17	10.9900	10.9900	9.8000	9.9000	-13.310%	24	1,705	-90.808%
2026-04-16	11.6000	11.6900	11.4200	11.4200	-3.629%	7	1,710	-92.032%
2026-04-15	11.9000	12.3000	11.8500	11.8500	+0.339%	19	1,709	-92.321%
2026-04-14	11.9200	11.9200	11.2500	11.8100	-4.758%	45	1,712	-92.295%
2026-04-13	12.7900	12.7900	12.3500	12.4000	-8.891%	16	1,709	-92.661%
2026-04-10	12.7400	13.6100	12.7000	13.6100	+2.331%	47	1,703	-93.314%
2026-04-09	13.6600	13.6600	13.2200	13.3000	-0.746%	6	1,687	-93.158%
2026-04-08	13.4000	13.8500	13.2000	13.4000	-4.286%	54	1,689	-93.209%
2026-04-07	14.6300	15.8000	13.4000	14.0000	-34.272%	67	1,676	-93.500%
2026-04-06	21.0700	21.3000	20.3000	21.3000	-4.911%	13	1,683	-95.728%
2026-04-02	22.4000	22.4000	22.3900	22.4000	-4.883%	76	1,610	-95.938%
2026-04-01	24.4000	24.6000	23.5500	23.5500	-5.913%	41	1,610	-96.136%
2026-03-31	28.0600	28.0600	25.0300	25.0300	-14.806%	25	1,641	-96.364%
2026-03-30	29.3600	29.6700	28.6800	29.3800	-2.715%	5	1,656	-96.903%
2026-03-27	26.0900	31.0400	26.0900	30.2000	+21.188%	373	1,657	-96.987%
2026-03-25	24.0000	25.7500	24.0000	24.9200	+3.617%	64	1,541	-96.348%
2026-03-24	24.9000	24.9000	23.9000	24.0500	-1.636%	117	1,522	-96.216%
2026-03-23	22.3500	25.0000	22.3500	24.4500	+15.877%	45	1,511	-96.278%
2026-03-20	20.9100	21.1000	20.9100	21.1000	+5.500%	5	1,493	-95.687%
2026-03-19	20.0000	20.0000	20.0000	20.0000	+1.885%	1	1,498	-95.450%
2026-03-18	19.4000	19.6300	19.4000	19.6300	+3.588%	2	1,499	-95.364%
2026-03-17	18.9500	18.9500	18.9500	18.9500	-12.065%	10	1,498	-95.198%
2026-03-13	22.1000	22.1000	21.5500	21.5500	+4.561%	7	1,498	-95.777%
2026-03-11	21.8800	21.9700	20.6100	20.6100	+2.639%	11	1,499	-95.585%
2026-03-10	20.0800	20.0800	20.0800	20.0800	-0.791%	1	1,500	-95.468%
2026-03-09	21.6900	21.6900	20.2400	20.2400	-4.121%	195	1,501	-95.504%
2026-03-06	21.1100	21.1100	21.1100	21.1100	+11.398%	100	1,500	-95.689%
2026-03-04	20.2000	20.2500	18.3300	18.9500	-5.250%	13	1,500	-95.198%
2026-03-03	20.0000	20.3200	20.0000	20.0000	+10.497%	5	1,509	-95.450%
2026-03-02	19.0500	19.1000	18.1000	18.1000	-3.979%	33	1,511	-94.972%
2026-02-27	19.6000	19.6000	18.8500	18.8500	-6.683%	5	1,532	-95.172%
2026-02-26	17.9400	20.2700	17.9400	20.2000	-6.134%	14	1,535	-95.495%
2026-02-25	22.5000	22.5000	21.4500	21.5200	-7.361%	5	1,526	-95.771%
2026-02-24	21.0000	23.9100	21.0000	23.2300	+15.572%	60	1,526	-96.083%
2026-02-23	18.7200	20.3500	18.7200	20.1000	+11.050%	22	1,515	-95.473%
2026-02-20	18.9000	19.2500	18.1000	18.1000	-6.072%	73	1,507	-94.972%
2026-02-19	19.2700	19.2700	19.2700	19.2700	-1.432%	4	1,501	-95.278%
2026-02-18	19.5900	19.5900	19.5500	19.5500	+4.378%	12	1,505	-95.345%
2026-02-17	19.6500	19.6500	18.3000	18.7300	-1.421%	30	1,513	-95.141%
2026-02-13	19.7500	20.4900	19.0000	19.0000	-8.654%	8	1,546	-95.211%
2026-02-12	22.3200	22.3200	20.8000	20.8000	-8.972%	19	1,546	-95.625%
2026-02-11	23.5000	23.5000	22.8500	22.8500	-4.792%	6	1,534	-96.018%
2026-02-10	21.7200	24.0000	21.7200	24.0000	+4.803%	16	1,531	-96.208%
2026-02-09	22.7200	22.9000	21.8500	22.9000	-0.866%	11	1,522	-96.026%
2026-02-06	24.4200	24.8500	22.7500	23.1000	-9.977%	91	1,517	-96.061%
2026-02-05	23.0000	26.0000	23.0000	25.6600	+14.044%	42	1,519	-96.454%
2026-02-04	22.8600	23.4600	22.5000	22.5000	+10.294%	15	1,493	-95.956%
2026-02-03	19.2500	21.1000	19.2000	20.4000	+1.746%	21	1,479	-95.539%
2026-02-02	19.8000	20.5300	18.5000	20.0500	+2.979%	17	1,463	-95.461%
2026-01-30	18.6500	19.6500	18.0000	19.4700	+6.277%	72	1,459	-95.326%
2026-01-29	18.4200	19.2500	17.9800	18.3200	+4.805%	15	1,463	-95.033%
2026-01-28	20.9500	20.9500	17.4800	17.4800	-18.203%	148	1,452	-94.794%
2026-01-27	14.6500	24.0000	14.6500	21.3700	+140.112%	1,401	1,469	-95.742%
2026-01-26	9.0000	9.0400	8.9000	8.9000	+2.299%	24	207	-89.775%
2026-01-23	8.7500	8.7500	8.7000	8.7000	-0.344%	2	183	-89.540%
2026-01-22	9.1600	9.1600	8.7300	8.7300	-8.105%	6	181	-89.576%
2026-01-21	10.0500	10.0500	9.5000	9.5000	-11.628%	17	187	-90.421%
2026-01-20	11.5600	11.5600	10.7500	10.7500	-11.157%	10	190	-91.535%
2026-01-16	11.3000	12.1000	11.3000	12.1000	+8.229%	6	185	-92.479%
2026-01-15	11.3000	11.3000	11.0000	11.1800	+9.608%	34	185	-91.860%
2026-01-14	11.0000	11.3200	10.2000	10.2000	-10.995%	7	173	-91.078%
2026-01-13	10.8000	11.4600	10.8000	11.4600	+8.626%	23	172	-92.059%
2026-01-12	11.0000	11.0000	10.5500	10.5500	+5.500%	17	161	-91.374%
2026-01-09	9.5800	10.1500	9.5800	10.0000	+1.729%	36	152	-90.900%
2026-01-08	10.0400	10.0400	9.8300	9.8300	-8.981%	3	157	-90.743%
2026-01-07	10.5000	11.0000	10.5000	10.8000	+11.801%	20	157	-91.574%
2026-01-06	9.9400	9.9500	9.6500	9.6600	-8.000%	13	140	-90.580%
2026-01-05	11.5000	11.5000	10.4500	10.5000	-8.297%	10	140	-91.333%
2026-01-02	11.7000	11.7000	11.4500	11.4500	-9.629%	3	140	-92.052%
2025-12-31	12.7500	12.7500	12.5100	12.6700	+2.591%	19	149	-92.818%
2025-12-30	12.4800	12.4800	12.3500	12.3500	-5.581%	6	149	-92.632%
2025-12-29	12.5500	13.0800	12.5500	13.0800	+0.077%	12	153	-93.043%
2025-12-26	13.0500	13.3000	13.0400	13.0700	-4.945%	4	146	-93.037%
2025-12-24	14.0000	14.0000	13.7500	13.7500	-1.292%	3	142	-93.382%
2025-12-23	14.0500	14.0500	13.9300	13.9300	-1.901%	3	142	-93.467%
2025-12-22	14.7000	14.7000	13.4000	14.2000	+5.030%	12	140	-93.592%
2025-12-18	13.9500	13.9500	13.5200	13.5200	-0.442%	12	129	-93.269%
2025-12-17	12.9500	13.5800	12.9500	13.5800	+11.311%	8	119	-93.299%
2025-12-15	12.5800	12.5800	11.9200	12.2000	-0.408%	4	117	-92.541%
2025-12-12	11.9500	12.2500	11.9000	12.2500	-11.871%	5	117	-92.571%
2025-12-10	14.9000	14.9000	13.9000	13.9000	-3.472%	6	116	-93.453%
2025-12-09	15.0000	15.0000	14.4000	14.4000	-4.319%	2	112	-93.681%
2025-12-08	14.9000	15.0500	14.9000	15.0500	+3.436%	6	110	-93.953%
2025-12-05	14.2500	14.7000	14.2500	14.5500	+17.056%	7	105	-93.746%
2025-12-04	12.4300	12.4300	12.4300	12.4300	-13.380%	1	100	-92.679%
2025-12-03	14.3500	14.3500	14.3500	14.3500	-5.592%	10	99	-93.659%
2025-12-02	15.4000	15.4000	15.2000	15.2000	-3.797%	5	89	-94.013%
2025-12-01	15.0100	15.8000	15.0100	15.8000	+5.686%	2	84	-94.241%
2025-11-28	15.2500	15.3000	14.9500	14.9500	-1.580%	4	83	-93.913%
2025-11-26	15.1900	15.1900	15.1900	15.1900	-11.170%	1	79	-94.009%
2025-11-24	16.5500	17.1000	16.5500	17.1000	-3.390%	3	79	-94.678%
2025-11-21	19.5500	19.5500	17.7000	17.7000	-16.312%	2	78	-94.859%
2025-11-19	19.8000	21.1500	19.8000	21.1500	+5.644%	3	78	-95.697%
2025-11-18	19.0000	21.0700	19.0000	20.0200	+19.167%	19	76	-95.455%
2025-11-17	17.2600	17.2600	16.8000	16.8000	-6.145%	2	75	-94.583%
2025-11-14	17.2400	18.0000	17.2000	17.9000	+10.290%	12	75	-94.916%
2025-11-13	16.2300	16.2300	16.2300	16.2300	+10.785%	3	66	-94.393%
2025-11-12	15.0000	15.0000	14.6500	14.6500	-13.416%	6	66	-93.788%
2025-11-11	17.4000	17.4000	16.9200	16.9200	-5.948%	46	66	-94.622%
2025-11-10	17.9900	17.9900	17.9900	17.9900	+1.524%	2	24	-94.942%
2025-11-07	17.7300	17.7300	17.7200	17.7200	+1.142%	3	23	-94.865%
2025-11-06	17.5200	17.5200	17.5200	17.5200	+5.225%	1	23	-94.806%
2025-11-05	18.4400	18.4400	16.6500	16.6500	+3.352%	5	23	-94.535%
2025-11-04	16.3600	16.6400	16.1100	16.1100	-6.879%	6	18	-94.351%
2025-11-03	17.0000	17.3000	17.0000	17.3000	+15.333%	2	10	-94.740%
2025-10-31	13.5500	15.0000	13.5500	15.0000	+10.213%	5	10	-93.933%
2025-10-30	13.6100	13.6100	13.6100	13.6100	+12.759%	1	6	-93.314%
2025-10-29	12.2000	12.2700	12.0700	12.0700	+28.404%	3	5	-92.461%
2025-10-28	11.0000	11.0000	9.4000	9.4000	-22.121%	3	2	-90.319%
2025-10-27	12.0700	12.0700	12.0700	12.0700	0.000%	1	1	-92.461%