Dark

UNH20261218P270
UNH Dec 18 2026 270.00 Put (UNH261218P00270000)
option OPRA

EOD

Aug 6, 2026

1.52+16.031%(+0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5100	1.6100	1.4900	1.5200	+16.031%	8	646	0.000%
2026-08-05	1.3100	1.3100	1.3100	1.3100	-7.746%	1	649	+16.031%
2026-08-03	1.4400	1.4600	1.4200	1.4200	+1.429%	6	650	+7.042%
2026-07-31	1.6100	1.6100	1.3800	1.4000	-9.677%	4	653	+8.571%
2026-07-29	1.5400	1.5500	1.5400	1.5500	+6.897%	4	656	-1.935%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-18.539%	1	660	+4.828%
2026-07-27	1.7100	1.7800	1.7100	1.7800	+1.714%	27	660	-14.607%
2026-07-24	1.7100	1.7500	1.7100	1.7500	-4.372%	4	677	-13.143%
2026-07-23	1.7700	1.8300	1.7700	1.8300	+27.083%	6	681	-16.940%
2026-07-22	1.4100	1.4400	1.3300	1.4400	-20.000%	9	679	+5.556%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+18.421%	1	682	-15.556%
2026-07-16	1.5800	1.6000	1.4800	1.5200	-31.839%	17	682	0.000%
2026-07-10	2.2100	2.2300	2.2100	2.2300	+8.780%	11	690	-31.839%
2026-07-09	2.0800	2.0800	2.0500	2.0500	-4.651%	15	691	-25.854%
2026-07-07	2.2500	2.2500	2.1200	2.1500	-10.042%	18	706	-29.302%
2026-07-06	2.4500	2.4500	2.3900	2.3900	+3.463%	9	714	-36.402%
2026-07-01	2.4100	2.4100	2.3000	2.3100	-12.500%	14	717	-34.199%
2026-06-30	2.6700	2.6700	2.6400	2.6400	+1.538%	52	721	-42.424%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-16.933%	2	769	-41.538%
2026-06-25	3.0800	3.1300	3.0800	3.1300	-6.567%	2	769	-51.438%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+7.029%	2	770	-54.627%
2026-06-16	3.1300	3.1300	3.1300	3.1300	-2.492%	2	770	-51.438%
2026-06-15	3.6000	3.6000	3.2100	3.2100	-16.623%	3	770	-52.648%
2026-06-11	3.9500	3.9500	3.8000	3.8500	+4.336%	5	770	-60.519%
2026-06-09	4.0000	4.0000	3.6900	3.6900	-13.176%	3	773	-58.808%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-0.468%	2	775	-64.235%
2026-06-05	4.2700	4.2700	4.2700	4.2700	-4.688%	1	777	-64.403%
2026-06-04	4.6500	4.6500	4.4800	4.4800	-17.798%	11	778	-66.071%
2026-06-03	5.4500	5.4500	5.4500	5.4500	-1.802%	3	784	-72.110%
2026-06-02	5.5500	5.5500	5.5500	5.5500	-1.770%	8	776	-72.613%
2026-06-01	5.6500	5.6500	5.6500	5.6500	+5.607%	1	776	-73.097%
2026-05-29	5.4500	5.4500	5.3500	5.3500	+1.905%	3	775	-71.589%
2026-05-28	5.2500	5.2500	5.2500	5.2500	-10.410%	10	775	-71.048%
2026-05-26	5.8600	5.8600	5.8600	5.8600	+16.040%	1	785	-74.061%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-7.339%	1	786	-69.901%
2026-05-21	5.4500	5.4500	5.4500	5.4500	+2.251%	1	785	-72.110%
2026-05-20	5.1500	5.3300	5.1500	5.3300	+11.042%	2	785	-71.482%
2026-05-19	5.1200	5.1200	4.7500	4.8000	-6.796%	47	804	-68.333%
2026-05-18	5.1500	5.1500	5.1500	5.1500	+9.574%	1	804	-70.485%
2026-05-14	4.8500	5.1000	4.2900	4.7000	-2.083%	19	804	-67.660%
2026-05-13	4.8200	4.9000	4.8000	4.8000	-6.796%	17	798	-68.333%
2026-05-12	5.2000	5.4400	5.1500	5.1500	-5.505%	4	798	-70.485%
2026-05-11	5.1500	5.6500	5.1500	5.4500	-1.802%	13	798	-72.110%
2026-05-08	5.5500	5.5500	5.5500	5.5500	-11.624%	1	800	-72.613%
2026-05-07	6.2300	6.2800	6.2300	6.2800	+1.783%	12	800	-75.796%
2026-05-06	6.8700	6.8700	6.1500	6.1700	-7.635%	24	800	-75.365%
2026-05-05	6.7100	6.7100	6.6800	6.6800	+4.375%	4	797	-77.246%
2026-05-04	6.4000	6.4000	6.4000	6.4000	0.000%	1	796	-76.250%
2026-05-01	6.7200	6.7200	6.3000	6.4000	-3.759%	57	796	-76.250%
2026-04-30	6.6600	6.6600	6.4000	6.6500	-1.773%	14	796	-77.143%
2026-04-29	7.1400	7.1900	6.3200	6.7700	-3.698%	56	795	-77.548%
2026-04-28	7.7900	8.0800	7.0200	7.0300	-21.715%	79	757	-78.378%
2026-04-27	8.9800	8.9800	8.9800	8.9800	+3.576%	1	760	-83.073%
2026-04-24	8.3000	8.6700	8.3000	8.6700	+2.000%	9	760	-82.468%
2026-04-23	8.9500	8.9500	8.3500	8.5000	-4.387%	34	759	-82.118%
2026-04-22	8.3600	8.8900	8.3600	8.8900	-10.653%	90	775	-82.902%
2026-04-21	9.7700	9.9500	8.5000	9.9500	-30.662%	62	813	-84.724%
2026-04-17	14.7700	14.7700	14.3200	14.3500	-10.870%	5	813	-89.408%
2026-04-16	16.1000	16.1000	16.1000	16.1000	-3.303%	1	814	-90.559%
2026-04-15	17.4500	17.4500	16.6500	16.6500	-2.802%	15	813	-90.871%
2026-04-14	16.5400	17.1300	16.5400	17.1300	-9.652%	27	814	-91.127%
2026-04-13	18.9600	18.9600	18.9600	18.9600	-3.265%	1	812	-91.983%
2026-04-10	18.6000	19.6000	18.4000	19.6000	+3.158%	8	813	-92.245%
2026-04-09	19.0000	19.0000	19.0000	19.0000	-1.554%	1	812	-92.000%
2026-04-08	19.5500	19.5500	18.7800	19.3000	-3.500%	21	811	-92.124%
2026-04-07	21.0100	23.9500	18.8000	20.0000	-31.271%	46	811	-92.400%
2026-04-06	29.7600	29.7600	28.8500	29.1000	-7.765%	7	834	-94.777%
2026-04-02	31.1600	31.5500	31.0600	31.5500	-3.310%	60	781	-95.182%
2026-04-01	33.2300	33.2300	32.6300	32.6300	-5.173%	2	781	-95.342%
2026-03-31	34.4100	34.4100	34.4100	34.4100	-13.018%	1	780	-95.583%
2026-03-30	39.4600	39.5600	39.3000	39.5600	-1.199%	6	779	-96.158%
2026-03-27	40.5800	40.8000	39.9200	40.0400	+13.912%	11	778	-96.204%
2026-03-26	32.6500	35.1500	32.6500	35.1500	+3.382%	24	778	-95.676%
2026-03-25	32.4400	35.0000	32.4400	34.0000	+1.190%	5	763	-95.529%
2026-03-24	33.7000	33.7000	33.4000	33.6000	+0.388%	7	762	-95.476%
2026-03-23	30.1400	33.9000	30.1400	33.4700	+7.968%	33	757	-95.459%
2026-03-20	30.1000	31.0000	29.3400	31.0000	+12.197%	13	737	-95.097%
2026-03-19	27.6300	27.6300	27.6300	27.6300	-1.673%	1	735	-94.499%
2026-03-18	27.4500	28.1000	27.4500	28.1000	+2.742%	7	736	-94.591%
2026-03-17	27.0100	27.3500	26.7000	27.3500	-2.321%	19	743	-94.442%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-1.616%	1	729	-94.571%
2026-03-10	28.4600	28.4600	28.4600	28.4600	-6.505%	1	729	-94.659%
2026-03-09	30.4400	30.4400	30.4400	30.4400	+3.785%	3	728	-95.007%
2026-03-06	29.3300	29.3300	29.3300	29.3300	+2.195%	100	730	-94.818%
2026-03-03	28.5100	28.7000	28.5100	28.7000	+10.385%	8	730	-94.704%
2026-03-02	25.9500	26.0000	25.9000	26.0000	-6.137%	5	729	-94.154%
2026-02-27	27.7000	27.7000	27.7000	27.7000	-1.599%	1	728	-94.513%
2026-02-26	28.1500	28.1500	28.1500	28.1500	-6.323%	1	728	-94.600%
2026-02-25	30.2000	30.2000	30.0500	30.0500	-8.244%	103	633	-94.942%
2026-02-24	31.5000	33.5000	31.5000	32.7500	+13.322%	11	633	-95.359%
2026-02-23	28.5000	28.9000	28.5000	28.9000	+13.333%	6	622	-94.740%
2026-02-20	26.6900	26.8500	25.5000	25.5000	-6.764%	14	620	-94.039%
2026-02-19	27.3500	27.4500	27.3500	27.3500	+0.367%	6	618	-94.442%
2026-02-17	26.4900	27.2500	26.4900	27.2500	-0.220%	9	619	-94.422%
2026-02-13	27.5600	27.8500	27.3100	27.3100	-8.967%	3	618	-94.434%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-2.280%	2	618	-94.933%
2026-02-11	32.7400	33.3500	30.7000	30.7000	-5.799%	38	620	-95.049%
2026-02-10	31.3600	32.5900	31.3600	32.5900	+4.994%	2	601	-95.336%
2026-02-09	32.6800	32.6800	30.8000	31.0400	-5.018%	12	601	-95.103%
2026-02-06	33.1500	33.1700	31.6500	32.6800	-8.715%	89	593	-95.349%
2026-02-05	32.2300	36.2700	32.2300	35.8000	+14.195%	34	534	-95.754%
2026-02-04	30.5500	32.6800	30.5500	31.3500	+9.348%	44	557	-95.152%
2026-02-03	28.3000	29.6500	26.8000	28.6700	+3.129%	14	525	-94.698%
2026-02-02	27.0300	27.8000	27.0300	27.8000	+0.289%	2	522	-94.532%
2026-01-30	27.1200	28.0000	27.1200	27.7200	+6.615%	14	522	-94.517%
2026-01-29	26.0500	26.0500	26.0000	26.0000	-1.141%	102	513	-94.154%
2026-01-28	27.0200	28.1500	25.0000	26.3000	-11.656%	216	416	-94.221%
2026-01-27	24.6500	32.6100	24.6500	29.7700	+140.081%	193	375	-94.894%
2026-01-23	12.8000	12.8000	12.4000	12.4000	-5.560%	12	228	-87.742%
2026-01-22	12.8600	13.1300	12.8600	13.1300	-16.102%	8	233	-88.423%
2026-01-20	16.2000	16.2000	15.6500	15.6500	-9.538%	101	231	-90.288%
2026-01-16	16.5000	17.3000	16.5000	17.3000	+6.790%	6	132	-91.214%
2026-01-15	16.3000	16.4000	16.0500	16.2000	0.000%	21	132	-90.617%
2026-01-14	16.5500	16.5500	16.2000	16.2000	+0.621%	6	117	-90.617%
2026-01-13	16.2000	16.8200	16.1000	16.1000	+11.419%	6	117	-90.559%
2026-01-09	14.5000	14.5500	13.9500	14.4500	0.000%	18	116	-89.481%
2026-01-08	14.5500	14.5500	14.4500	14.4500	+2.847%	2	99	-89.481%
2026-01-06	14.4400	14.4400	14.0500	14.0500	-2.768%	8	98	-89.181%
2026-01-05	15.1500	15.1500	14.4500	14.4500	-19.945%	2	94	-89.481%
2025-12-31	18.0500	18.0500	18.0500	18.0500	+1.690%	8	94	-91.579%
2025-12-30	17.7500	17.7500	17.7500	17.7500	-5.585%	3	94	-91.437%
2025-12-29	18.8000	18.8000	18.8000	18.8000	-5.528%	1	91	-91.915%
2025-12-23	19.0900	19.9000	19.0900	19.9000	+0.862%	23	90	-92.362%
2025-12-22	19.1000	19.7300	19.1000	19.7300	+1.701%	2	70	-92.296%
2025-12-19	18.2000	19.4000	18.2000	19.4000	+10.102%	2	68	-92.165%
2025-12-15	17.6200	17.6200	17.6200	17.6200	+1.556%	1	67	-91.373%
2025-12-11	17.4000	17.4000	17.3500	17.3500	-16.184%	6	66	-91.239%
2025-12-10	21.3500	21.3500	20.7000	20.7000	-2.128%	4	66	-92.657%
2025-12-09	21.1500	21.1500	21.1500	21.1500	+0.955%	2	62	-92.813%
2025-12-08	20.8700	20.9500	20.8700	20.9500	+3.970%	11	62	-92.745%
2025-12-05	18.2600	20.2000	18.2600	20.1500	+0.750%	13	67	-92.457%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+2.302%	5	59	-92.400%
2025-12-03	19.3500	19.6500	17.9300	19.5500	-9.281%	11	55	-92.225%
2025-12-02	21.5500	21.5500	21.5500	21.5500	+1.988%	2	48	-92.947%
2025-11-26	21.4500	21.4500	21.0500	21.1300	-4.172%	15	32	-92.806%
2025-11-25	22.6000	22.6000	22.0500	22.0500	-5.769%	6	32	-93.107%
2025-11-24	23.4000	23.4000	23.4000	23.4000	+2.139%	2	26	-93.504%
2025-11-21	24.8000	24.9000	22.9100	22.9100	-15.148%	4	24	-93.365%
2025-11-18	25.8700	27.4000	25.8700	27.0000	+14.650%	8	23	-94.370%
2025-11-17	24.3500	24.3500	23.5500	23.5500	-4.462%	2	15	-93.546%
2025-11-14	24.0500	24.6500	24.0500	24.6500	+23.559%	7	15	-93.834%
2025-11-12	22.9500	22.9500	19.9500	19.9500	-18.902%	2	10	-92.381%
2025-11-11	24.6000	24.6000	24.6000	24.6000	-1.403%	2	10	-93.821%
2025-11-07	24.3400	25.8000	24.3400	24.9500	+7.082%	6	10	-93.908%
2025-11-05	23.3000	23.3000	23.3000	23.3000	+1.969%	2	6	-93.476%
2025-11-04	22.2000	22.8500	22.2000	22.8500	+14.250%	2	4	-93.348%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+7.991%	1	2	-92.400%
2025-10-30	18.5200	18.5200	18.5200	18.5200	+19.407%	1	1	-91.793%
2025-10-29	15.5100	15.5100	15.5100	15.5100	0.000%	1	1	-90.200%