Dark

UNH20261218P260
UNH Dec 18 2026 260.00 Put (UNH261218P00260000)
option OPRA

EOD

Sep 24, 2026

0.8200+3.797%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7100	0.8200	0.7100	0.8200	+3.797%	3	644	0.000%
2026-09-22	0.7900	0.7900	0.7900	0.7900	+9.722%	1	646	+3.797%
2026-09-21	0.9400	0.9400	0.6600	0.7200	-23.404%	31	645	+13.889%
2026-09-18	0.9400	0.9400	0.9400	0.9400	-2.083%	1	663	-12.766%
2026-09-16	0.9600	0.9600	0.9600	0.9600	-5.882%	4	664	-14.583%
2026-09-15	0.9600	1.0400	0.9600	1.0200	+34.211%	281	668	-19.608%
2026-09-14	0.7600	0.7600	0.7600	0.7600	-25.490%	2	628	+7.895%
2026-09-11	1.0000	1.0200	0.9900	1.0200	-1.923%	28	630	-19.608%
2026-09-09	1.1100	1.1100	1.0400	1.0400	+52.941%	7	630	-21.154%
2026-09-02	0.6900	0.6900	0.6800	0.6800	-25.275%	4	630	+20.588%
2026-08-31	0.8600	0.9100	0.8600	0.9100	+7.059%	4	629	-9.890%
2026-08-28	0.8100	0.8500	0.8100	0.8500	-15.842%	2	629	-3.529%
2026-08-27	1.0100	1.0100	1.0100	1.0100	+5.208%	5	628	-18.812%
2026-08-26	0.8800	0.9600	0.8800	0.9600	+15.663%	2	628	-14.583%
2026-08-25	0.8300	0.8300	0.8300	0.8300	-12.632%	1	628	-1.205%
2026-08-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	627	-13.684%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	627	-18.000%
2026-08-18	0.8500	0.9000	0.8500	0.9000	0.000%	12	626	-8.889%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-5.263%	5	629	-8.889%
2026-08-13	0.9500	0.9500	0.9500	0.9500	+2.151%	4	629	-13.684%
2026-08-12	0.9300	0.9300	0.9300	0.9300	-7.921%	2	627	-11.828%
2026-08-11	1.0300	1.0300	1.0100	1.0100	+6.316%	7	627	-18.812%
2026-08-10	1.0000	1.0100	0.9500	0.9500	-19.492%	14	634	-13.684%
2026-08-06	1.1800	1.1800	1.1800	1.1800	+3.509%	10	639	-30.508%
2026-08-03	1.1600	1.1600	1.1200	1.1400	-3.390%	23	639	-28.070%
2026-07-31	1.1900	1.1900	1.0900	1.1800	+2.609%	11	628	-30.508%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-8.000%	1	624	-28.696%
2026-07-29	1.2100	1.3300	1.1600	1.2500	-13.793%	6	624	-34.400%
2026-07-27	1.4500	1.4500	1.4500	1.4500	+2.837%	1	623	-43.448%
2026-07-24	1.5300	1.5300	1.4100	1.4100	-4.082%	3	622	-41.844%
2026-07-23	1.3800	1.4700	1.3800	1.4700	+31.250%	6	621	-44.218%
2026-07-22	1.2500	1.2500	1.1200	1.1200	-13.846%	4	617	-26.786%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+1.563%	3	615	-36.923%
2026-07-16	1.3400	1.5000	1.0300	1.2800	-16.883%	12	615	-35.938%
2026-07-15	1.5400	1.5400	1.5400	1.5400	-11.494%	2	615	-46.753%
2026-07-14	1.7400	1.7400	1.7400	1.7400	-4.918%	1	614	-52.874%
2026-07-10	1.6700	1.8300	1.6700	1.8300	+8.284%	2	614	-55.191%
2026-07-09	1.6900	1.6900	1.6900	1.6900	-7.650%	2	614	-51.479%
2026-07-02	1.8300	1.8300	1.8300	1.8300	-17.568%	2	616	-55.191%
2026-06-26	2.1600	2.2200	2.1600	2.2200	-13.281%	2	616	-63.063%
2026-06-25	2.6200	2.6200	2.4900	2.5600	-5.882%	10	617	-67.969%
2026-06-24	2.7000	2.7200	2.7000	2.7200	+3.817%	2	617	-69.853%
2026-06-23	2.6200	2.6200	2.6200	2.6200	0.000%	1	617	-68.702%
2026-06-22	2.6200	2.6200	2.6200	2.6200	-8.711%	1	618	-68.702%
2026-06-18	2.7300	2.8700	2.6900	2.8700	+5.128%	8	623	-71.429%
2026-06-17	2.7300	2.7300	2.7300	2.7300	+7.059%	5	623	-69.963%
2026-06-16	2.5500	2.5500	2.5500	2.5500	0.000%	5	623	-67.843%
2026-06-15	2.8000	2.8000	2.5500	2.5500	-13.265%	14	619	-67.843%
2026-06-12	2.9400	2.9400	2.9400	2.9400	-8.125%	1	619	-72.109%
2026-06-11	3.2000	3.2000	3.2000	3.2000	+3.226%	1	619	-74.375%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-16.216%	1	620	-73.548%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-16.479%	11	621	-77.838%
2026-06-02	4.4300	4.4300	4.4300	4.4300	-0.895%	5	622	-81.490%
2026-06-01	4.5700	4.5700	4.4500	4.4700	-1.758%	14	627	-81.655%
2026-05-29	4.5500	4.5500	4.5500	4.5500	+1.562%	5	633	-81.978%
2026-05-27	4.5000	4.5000	4.4500	4.4800	-4.681%	4	633	-81.696%
2026-05-26	4.4200	4.7000	4.4200	4.7000	+16.049%	24	636	-82.553%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-4.930%	1	640	-79.753%
2026-05-21	4.5000	4.5300	4.2600	4.2600	+6.500%	6	640	-80.751%
2026-05-19	4.1000	4.1000	4.0000	4.0000	-2.913%	2	640	-79.500%
2026-05-18	4.6900	4.6900	4.1200	4.1200	-6.364%	3	641	-80.097%
2026-05-15	4.3000	4.4000	4.3000	4.4000	+3.044%	12	641	-81.364%
2026-05-14	4.2700	4.2700	4.2700	4.2700	+5.432%	1	641	-80.796%
2026-05-13	4.2000	4.3300	4.0200	4.0500	-7.955%	34	641	-79.753%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-4.348%	1	641	-81.364%
2026-05-11	4.6500	4.6500	4.6000	4.6000	-2.128%	3	641	-82.174%
2026-05-08	4.9000	5.0500	4.7000	4.7000	-14.390%	50	653	-82.553%
2026-05-07	5.1500	5.4900	5.1500	5.4900	+7.647%	12	634	-85.064%
2026-05-06	5.1500	5.1500	5.1000	5.1000	-1.923%	3	644	-83.922%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-0.952%	1	645	-84.231%
2026-05-04	5.3100	5.3100	5.1900	5.2500	+0.962%	4	646	-84.381%
2026-05-01	5.2000	5.3500	5.2000	5.2000	-2.439%	18	635	-84.231%
2026-04-30	5.3300	5.3300	5.3300	5.3300	-3.091%	10	635	-84.615%
2026-04-29	5.8600	5.8600	5.3200	5.5000	-4.348%	27	639	-85.091%
2026-04-28	6.7000	6.7000	5.7500	5.7500	-20.139%	13	622	-85.739%
2026-04-27	7.4800	7.4800	7.2000	7.2000	+6.038%	2	634	-88.611%
2026-04-24	6.9300	6.9300	6.7900	6.7900	-5.694%	10	634	-87.923%
2026-04-23	6.7800	7.2000	6.7500	7.2000	0.000%	21	633	-88.611%
2026-04-22	7.3700	7.4000	6.8500	7.2000	-13.772%	41	626	-88.611%
2026-04-21	7.6100	8.3500	6.9100	8.3500	-29.357%	55	602	-90.180%
2026-04-20	12.2500	12.4000	11.8200	11.8200	-0.672%	8	602	-93.063%
2026-04-17	12.5500	12.5500	11.9000	11.9000	-16.197%	7	603	-93.109%
2026-04-16	14.2000	14.2000	14.2000	14.2000	-1.045%	3	603	-94.225%
2026-04-15	14.9500	14.9500	14.3500	14.3500	+0.350%	5	603	-94.286%
2026-04-14	13.9300	14.3500	13.8000	14.3000	-2.721%	30	604	-94.266%
2026-04-13	16.2500	16.2500	14.7000	14.7000	-9.538%	28	618	-94.422%
2026-04-10	15.5000	16.4500	15.0000	16.2500	+1.246%	243	643	-94.954%
2026-04-09	16.0200	16.0700	16.0200	16.0500	-1.048%	13	662	-94.891%
2026-04-08	16.1500	16.3000	16.1500	16.2200	-6.782%	4	651	-94.945%
2026-04-07	14.1300	18.1700	14.1300	17.4000	-30.400%	36	649	-95.287%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-7.304%	1	644	-96.720%
2026-04-02	26.9700	26.9700	26.9700	26.9700	-4.260%	2	646	-96.960%
2026-04-01	28.2100	28.5000	28.1700	28.1700	-5.375%	12	646	-97.089%
2026-03-31	32.6000	32.6000	29.4000	29.7700	-13.080%	62	639	-97.246%
2026-03-30	34.9500	34.9500	33.6600	34.2500	-4.062%	13	621	-97.606%
2026-03-27	30.3500	36.0000	30.3500	35.7000	+19.438%	40	627	-97.703%
2026-03-26	29.9400	29.9400	29.8900	29.8900	+3.140%	12	649	-97.257%
2026-03-25	30.0000	30.0000	28.9800	28.9800	+1.400%	14	637	-97.170%
2026-03-23	25.7800	28.8300	25.7800	28.5800	+16.653%	8	639	-97.131%
2026-03-19	24.5000	24.5000	24.5000	24.5000	+5.376%	1	638	-96.653%
2026-03-17	23.2500	23.2500	23.2500	23.2500	-1.899%	1	639	-96.473%
2026-03-16	23.6000	23.7000	23.6000	23.7000	-7.602%	5	638	-96.540%
2026-03-13	25.4600	25.9200	25.4600	25.6500	-5.000%	6	643	-96.803%
2026-03-12	25.9000	27.0000	25.9000	27.0000	+10.429%	8	647	-96.963%
2026-03-10	24.5000	24.5000	24.4500	24.4500	-4.005%	3	646	-96.646%
2026-03-09	25.4500	25.4700	25.4500	25.4700	+0.473%	2	646	-96.781%
2026-03-06	24.8000	25.3500	24.8000	25.3500	+9.032%	19	659	-96.765%
2026-03-05	23.2500	23.2500	23.2500	23.2500	+2.649%	1	641	-96.473%
2026-03-04	22.5500	22.7500	22.5500	22.6500	-7.172%	59	642	-96.380%
2026-03-03	24.6000	25.1200	24.4000	24.4000	+8.541%	5	615	-96.639%
2026-03-02	22.4800	22.4800	22.4800	22.4800	+3.119%	34	619	-96.352%
2026-02-27	22.0500	22.5500	21.8000	21.8000	-8.977%	7	585	-96.239%
2026-02-26	23.5400	23.9500	23.0000	23.9500	-3.036%	29	593	-96.576%
2026-02-25	26.2600	26.2800	24.6000	24.7000	-12.256%	22	578	-96.680%
2026-02-24	26.5000	28.5000	26.5000	28.1500	+14.898%	71	578	-97.087%
2026-02-23	22.3500	24.5000	22.3500	24.5000	+10.560%	41	565	-96.653%
2026-02-20	22.8500	22.8500	21.9500	22.1600	-3.231%	26	606	-96.300%
2026-02-19	22.9000	22.9000	22.9000	22.9000	+0.881%	1	608	-96.419%
2026-02-17	23.0000	23.0000	22.2500	22.7000	+0.889%	15	608	-96.388%
2026-02-13	24.4000	24.4000	22.5000	22.5000	-9.820%	28	579	-96.356%
2026-02-12	25.5500	25.5500	24.9500	24.9500	-6.554%	25	579	-96.713%
2026-02-10	26.8300	26.8300	26.7000	26.7000	+1.521%	6	560	-96.929%
2026-02-09	26.7000	26.7000	26.2000	26.3000	-9.466%	8	555	-96.882%
2026-02-06	30.2000	30.2000	29.0500	29.0500	-6.501%	5	559	-97.177%
2026-02-05	30.1700	31.0700	29.0000	31.0700	+13.601%	13	562	-97.361%
2026-02-04	25.6200	27.9300	25.6200	27.3500	+9.400%	57	553	-97.002%
2026-02-03	26.0000	26.0000	25.0000	25.0000	+7.898%	2	540	-96.720%
2026-02-02	22.2000	23.1700	22.2000	23.1700	-0.983%	9	538	-96.461%
2026-01-30	22.8100	23.4000	22.8100	23.4000	+7.586%	18	539	-96.496%
2026-01-29	21.8200	21.8200	21.7500	21.7500	-3.118%	2	543	-96.230%
2026-01-28	23.1500	23.5500	21.8000	22.4500	-10.558%	63	542	-96.347%
2026-01-27	25.9500	27.7000	21.4500	25.1000	+134.799%	198	548	-96.733%
2026-01-26	10.8000	11.0000	10.6000	10.6900	+2.987%	41	390	-92.329%
2026-01-23	10.5400	10.5400	10.3300	10.3800	-1.143%	3	357	-92.100%
2026-01-22	11.3000	11.3000	10.5000	10.5000	-14.980%	10	355	-92.190%
2026-01-21	12.1000	12.3500	12.1000	12.3500	-14.236%	3	355	-93.360%
2026-01-16	13.7500	14.4000	13.7500	14.4000	+6.273%	5	351	-94.306%
2026-01-15	13.5500	13.5500	13.3900	13.5500	-0.368%	14	351	-93.948%
2026-01-14	13.6000	13.6000	13.6000	13.6000	-1.091%	2	342	-93.971%
2026-01-13	13.6500	13.7500	13.6500	13.7500	+7.843%	9	342	-94.036%
2026-01-12	13.7500	13.7500	12.7500	12.7500	+5.372%	17	342	-93.569%
2026-01-09	12.1000	12.1000	12.1000	12.1000	+2.024%	1	331	-93.223%
2026-01-08	12.2500	12.2500	11.8600	11.8600	-14.676%	5	331	-93.086%
2026-01-07	12.9100	13.9000	12.7500	13.9000	+20.870%	16	331	-94.101%
2026-01-06	11.8400	11.9500	11.5000	11.5000	-29.231%	8	320	-92.870%
2025-12-26	16.2500	16.2500	16.2500	16.2500	+4.839%	10	316	-94.954%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-2.023%	1	326	-94.710%
2025-12-18	16.9900	16.9900	15.8200	15.8200	-1.001%	2	326	-94.817%
2025-12-16	15.9800	15.9800	15.9800	15.9800	+11.592%	1	326	-94.869%
2025-12-15	14.3200	14.3200	14.3200	14.3200	-3.893%	1	326	-94.274%
2025-12-11	16.0000	16.0600	14.9000	14.9000	-14.121%	10	327	-94.497%
2025-12-10	17.4000	17.4000	17.3500	17.3500	-2.801%	20	321	-95.274%
2025-12-09	17.8500	17.8500	17.8500	17.8500	+1.942%	269	314	-95.406%
2025-12-08	18.0000	18.0000	17.5100	17.5100	+0.344%	2	45	-95.317%
2025-12-05	17.2500	17.4500	17.2500	17.4500	-1.133%	2	43	-95.301%
2025-12-03	17.6500	17.6500	17.6500	17.6500	+0.857%	2	42	-95.354%
2025-12-01	18.0000	18.0000	17.4500	17.5000	-0.850%	25	42	-95.314%
2025-11-28	17.7500	17.7500	17.6500	17.6500	-1.286%	3	29	-95.354%
2025-11-26	17.8800	17.8800	17.8800	17.8800	-13.623%	2	28	-95.414%
2025-11-21	21.2500	21.2500	20.5000	20.7000	-9.607%	7	28	-96.039%
2025-11-20	22.9000	22.9000	22.9000	22.9000	-8.765%	2	24	-96.419%
2025-11-19	25.1000	25.1000	25.1000	25.1000	+3.719%	2	22	-96.733%
2025-11-18	23.5900	24.4500	23.4200	24.2000	+15.128%	12	21	-96.612%
2025-11-14	21.0000	21.0200	21.0000	21.0200	+12.166%	11	19	-96.099%
2025-11-13	18.7400	18.7400	18.7400	18.7400	-15.165%	1	8	-95.624%
2025-11-07	22.0900	22.0900	22.0900	22.0900	+12.704%	1	9	-96.288%
2025-11-05	19.9000	19.9000	19.6000	19.6000	+9.681%	2	8	-95.816%
2025-10-31	17.0000	17.8700	17.0000	17.8700	+10.309%	4	7	-95.411%
2025-10-30	15.7000	16.2000	15.7000	16.2000	+19.293%	2	3	-94.938%
2025-10-29	13.5800	13.5800	13.5800	13.5800	0.000%	1	1	-93.962%