Dark

UNH20261218P280
UNH Dec 18 2026 280.00 Put (UNH261218P00280000)
option OPRA

EOD

Sep 24, 2026

1.55+1.307%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5500	1.5500	1.5500	1.5500	+1.307%	5	2,935	0.000%
2026-09-23	1.7000	1.7000	1.5300	1.5300	-1.290%	3	2,930	+1.307%
2026-09-22	1.5500	1.5500	1.5500	1.5500	+14.815%	1	2,927	0.000%
2026-09-21	1.5000	1.5400	1.3200	1.3500	-19.162%	310	2,927	+14.815%
2026-09-18	1.6700	1.6700	1.6700	1.6700	+7.742%	1	2,701	-7.186%
2026-09-17	1.6300	1.6500	1.5500	1.5500	-7.738%	4	2,701	0.000%
2026-09-16	1.6800	1.7900	1.6800	1.6800	-4.000%	38	2,700	-7.738%
2026-09-15	1.6300	1.8500	1.6300	1.7500	+15.132%	274	2,727	-11.429%
2026-09-14	1.4800	1.5200	1.4800	1.5200	-16.484%	2	2,926	+1.974%
2026-09-11	1.5900	1.8200	1.5800	1.8200	+19.737%	15	2,927	-14.835%
2026-09-10	1.3200	1.5200	1.3200	1.5200	+10.145%	4	2,924	+1.974%
2026-09-09	1.8200	1.8800	1.3800	1.3800	+2.985%	124	2,924	+12.319%
2026-09-08	1.4300	1.5100	1.3200	1.3400	+3.077%	90	2,833	+15.672%
2026-09-04	1.2600	1.3000	1.2100	1.3000	-3.704%	11	2,832	+19.231%
2026-09-01	1.2800	1.3500	1.2800	1.3500	-11.765%	2	2,832	+14.815%
2026-08-31	1.6200	1.6200	1.5100	1.5300	+3.378%	90	2,833	+1.307%
2026-08-28	1.4800	1.4900	1.4800	1.4800	-6.918%	93	2,761	+4.730%
2026-08-27	1.5900	1.5900	1.5900	1.5900	+8.904%	15	2,670	-2.516%
2026-08-26	1.4700	1.5200	1.4100	1.4600	-3.311%	7	2,655	+6.164%
2026-08-25	1.5700	1.6000	1.5100	1.5100	-22.564%	4	2,654	+2.649%
2026-08-20	1.9900	1.9900	1.8800	1.9500	+8.333%	9	2,655	-20.513%
2026-08-19	1.6400	1.8000	1.6400	1.8000	+16.883%	11	2,653	-13.889%
2026-08-18	1.5600	1.6100	1.5400	1.5400	-1.911%	6	2,650	+0.649%
2026-08-17	1.7800	1.7800	1.5700	1.5700	+5.369%	4	2,648	-1.274%
2026-08-12	1.5100	1.5300	1.4400	1.4900	-12.353%	4	2,649	+4.027%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+5.590%	1	2,649	-8.824%
2026-08-10	1.6400	1.7200	1.6100	1.6100	+1.258%	5	2,648	-3.727%
2026-08-07	1.6800	1.6800	1.5900	1.5900	-20.896%	2	2,650	-2.516%
2026-08-06	2.0100	2.0100	2.0100	2.0100	+19.643%	1	2,649	-22.886%
2026-08-05	2.2700	2.2700	1.6800	1.6800	-17.241%	6	2,648	-7.738%
2026-08-04	2.0300	2.0300	2.0300	2.0300	+14.045%	2	2,646	-23.645%
2026-08-03	1.8200	1.8500	1.7100	1.7800	+3.488%	10	2,646	-12.921%
2026-07-31	1.7900	1.8100	1.7200	1.7200	-9.474%	10	2,646	-9.884%
2026-07-28	2.1000	2.1700	1.9000	1.9000	-11.628%	60	2,645	-18.421%
2026-07-27	2.1400	2.1500	2.1400	2.1500	-2.273%	5	2,691	-27.907%
2026-07-24	2.1900	2.2000	2.0900	2.2000	+2.326%	5	2,687	-29.545%
2026-07-23	2.0200	2.1500	1.9300	2.1500	+12.565%	23	2,687	-27.907%
2026-07-21	1.8000	1.9100	1.8000	1.9100	-5.911%	2	2,688	-18.848%
2026-07-20	2.0400	2.0600	2.0300	2.0300	-21.622%	23	2,688	-23.645%
2026-07-17	2.5900	2.5900	2.5900	2.5900	+34.896%	5	2,707	-40.154%
2026-07-16	2.5500	2.5500	1.8300	1.9200	-26.154%	3	2,708	-19.271%
2026-07-15	2.5100	2.6000	2.5100	2.6000	+6.557%	2	2,709	-40.385%
2026-07-14	2.5700	2.5700	2.4400	2.4400	-7.925%	16	2,710	-36.475%
2026-07-10	2.6900	2.6900	2.6500	2.6500	-1.852%	23	2,716	-41.509%
2026-07-09	2.5400	2.7000	2.5400	2.7000	+2.662%	13	2,717	-42.593%
2026-07-08	2.6500	2.6500	2.6300	2.6300	-0.755%	2	2,728	-41.065%
2026-07-07	2.8300	2.8300	2.6500	2.6500	+0.379%	2	2,729	-41.509%
2026-07-01	2.9000	2.9000	2.6300	2.6400	-18.769%	233	2,730	-41.288%
2026-06-30	3.1600	3.2500	3.1600	3.2500	+6.557%	2	2,819	-52.308%
2026-06-29	3.1000	3.1500	3.0000	3.0500	+0.329%	23	2,818	-49.180%
2026-06-26	2.9500	3.0800	2.9500	3.0400	-13.143%	3	2,827	-49.013%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-7.895%	1	2,827	-55.714%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+1.333%	2	2,827	-59.211%
2026-06-22	3.9400	3.9400	3.6000	3.7500	-5.063%	4	2,827	-58.667%
2026-06-18	3.9500	3.9500	3.9500	3.9500	+4.222%	2	2,826	-60.759%
2026-06-17	3.7900	3.7900	3.7900	3.7900	+5.278%	1	2,826	-59.103%
2026-06-16	3.6500	3.6500	3.6000	3.6000	+1.408%	51	2,826	-56.944%
2026-06-15	3.6500	3.7500	3.5000	3.5500	-23.656%	816	3,456	-56.338%
2026-06-11	4.8000	4.8000	4.6500	4.6500	-1.064%	3	3,456	-66.667%
2026-06-10	4.7000	4.7000	4.7000	4.7000	0.000%	1	3,459	-67.021%
2026-06-09	4.6000	4.7100	4.6000	4.7000	0.000%	3	3,458	-67.021%
2026-06-08	5.5000	5.5000	4.7000	4.7000	-11.321%	76	3,456	-67.021%
2026-06-05	5.2600	5.3000	5.2600	5.3000	0.000%	2	3,459	-70.755%
2026-06-04	5.3000	5.5000	5.2700	5.3000	-21.481%	9	3,460	-70.755%
2026-06-03	6.7500	6.7500	6.7500	6.7500	-2.878%	1	3,455	-77.037%
2026-06-02	6.9000	6.9500	6.8500	6.9500	+3.731%	25	3,456	-77.698%
2026-06-01	6.7000	6.7000	6.7000	6.7000	0.000%	1	3,438	-76.866%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+5.512%	2	3,439	-76.866%
2026-05-28	6.3000	6.4000	6.1500	6.3500	-2.308%	10	3,439	-75.591%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-6.877%	11	3,435	-76.154%
2026-05-26	6.9500	6.9800	6.9500	6.9800	+17.311%	6	3,434	-77.794%
2026-05-22	5.9200	5.9500	5.8500	5.9500	-5.104%	56	3,438	-73.950%
2026-05-21	6.9100	6.9100	6.2700	6.2700	-2.791%	2	3,383	-75.279%
2026-05-20	6.4500	6.4700	6.1700	6.4500	+12.174%	12	3,383	-75.969%
2026-05-19	6.6100	6.6100	5.7500	5.7500	-7.258%	6	3,378	-73.043%
2026-05-18	6.7400	6.7400	6.2000	6.2000	+2.479%	5	3,378	-75.000%
2026-05-15	5.9500	6.0500	5.9500	6.0500	+4.310%	13	3,378	-74.380%
2026-05-14	5.9500	5.9700	5.6500	5.8000	+0.870%	11	3,383	-73.276%
2026-05-13	5.8500	5.8500	5.6500	5.7500	-4.959%	16	3,385	-73.043%
2026-05-12	6.5000	6.5000	6.0500	6.0500	-7.774%	21	3,385	-74.380%
2026-05-11	6.1500	6.6500	6.1500	6.5600	-2.815%	436	3,385	-76.372%
2026-05-08	6.7500	6.7500	6.7500	6.7500	-10.000%	1	2,955	-77.037%
2026-05-06	8.6300	8.6300	7.5000	7.5000	-7.407%	5	2,955	-79.333%
2026-05-05	7.5100	8.2400	7.5100	8.1000	+5.882%	13	2,958	-80.864%
2026-05-04	7.8000	7.8000	7.6500	7.6500	-1.290%	38	2,961	-79.739%
2026-05-01	7.5500	7.7500	7.5500	7.7500	-6.627%	8	2,975	-80.000%
2026-04-30	7.9900	8.3000	7.8700	8.3000	+1.840%	22	2,975	-81.325%
2026-04-29	8.1000	8.4500	8.0500	8.1500	-5.233%	31	2,968	-80.982%
2026-04-28	9.6500	9.8000	8.6000	8.6000	-23.077%	45	2,970	-81.977%
2026-04-27	10.9500	11.2700	10.9500	11.1800	+4.977%	3	2,973	-86.136%
2026-04-24	10.5500	10.7200	10.3000	10.6500	+2.207%	25	2,974	-85.446%
2026-04-23	10.4500	10.8000	10.4200	10.4200	-3.963%	4	2,987	-85.125%
2026-04-22	11.0000	11.0000	10.0000	10.8500	-8.439%	41	2,989	-85.714%
2026-04-21	12.3100	12.3100	10.1000	11.8500	-32.899%	155	3,002	-86.920%
2026-04-20	17.6100	17.7400	17.5000	17.6600	+1.494%	10	3,002	-91.223%
2026-04-17	18.5000	18.7900	17.4000	17.4000	-8.901%	21	3,002	-91.092%
2026-04-16	20.1500	20.2500	19.1000	19.1000	-4.738%	7	3,003	-91.885%
2026-04-15	20.4500	20.4500	19.7500	20.0500	+0.200%	216	3,001	-92.269%
2026-04-14	20.0800	20.0800	19.6500	20.0100	-10.269%	24	2,995	-92.254%
2026-04-13	22.2500	22.3000	22.2500	22.3000	-3.672%	31	3,001	-93.049%
2026-04-10	22.0000	23.1500	22.0000	23.1500	+4.799%	37	2,970	-93.305%
2026-04-09	22.5900	22.5900	22.0900	22.0900	-2.901%	3	2,968	-92.983%
2026-04-08	22.6000	23.0100	22.2500	22.7500	+0.708%	6	2,971	-93.187%
2026-04-07	24.0000	25.7500	22.0000	22.5900	-34.274%	55	2,970	-93.139%
2026-04-06	33.6200	34.3700	33.4200	34.3700	-5.964%	33	2,981	-95.490%
2026-04-02	36.5500	36.5500	36.5500	36.5500	-2.011%	2	3,005	-95.759%
2026-04-01	38.5000	38.6000	37.3000	37.3000	-10.808%	9	3,005	-95.845%
2026-03-31	41.8200	41.8200	41.8200	41.8200	-10.258%	1	3,009	-96.294%
2026-03-30	46.6000	46.6000	46.6000	46.6000	+2.892%	3	3,008	-96.674%
2026-03-27	44.0000	45.2900	44.0000	45.2900	+11.552%	2	3,008	-96.578%
2026-03-26	40.6000	40.6000	40.6000	40.6000	+5.181%	1	3,008	-96.182%
2026-03-25	36.9300	39.0000	36.9300	38.6000	+0.260%	5	3,008	-95.984%
2026-03-24	38.6600	38.6600	38.5000	38.5000	-0.620%	5	3,008	-95.974%
2026-03-23	38.9700	38.9700	38.5100	38.7400	+4.703%	3	3,007	-95.999%
2026-03-20	33.5400	37.0000	33.5400	37.0000	+13.846%	10	3,009	-95.811%
2026-03-18	32.1000	32.5000	32.1000	32.5000	+4.839%	3	3,001	-95.231%
2026-03-17	31.3000	31.9000	31.0000	31.0000	-3.064%	18	3,001	-95.000%
2026-03-16	31.9800	31.9800	31.9800	31.9800	-7.035%	1	2,987	-95.153%
2026-03-13	34.2000	34.9500	33.9300	34.4000	-4.444%	888	2,988	-95.494%
2026-03-12	33.1000	36.0000	33.1000	36.0000	+8.860%	2	2,482	-95.694%
2026-03-11	34.0000	34.0000	33.0700	33.0700	-1.047%	2	2,480	-95.313%
2026-03-10	33.4200	33.4200	33.4200	33.4200	-2.566%	1	2,479	-95.362%
2026-03-09	34.9900	35.5500	34.3000	34.3000	+0.175%	16	2,478	-95.481%
2026-03-06	34.2600	34.2600	34.2400	34.2400	+3.758%	2	2,477	-95.473%
2026-03-05	31.5000	33.0000	31.5000	33.0000	+6.796%	3	2,475	-95.303%
2026-03-04	31.6800	31.6800	30.4300	30.9000	-6.477%	13	2,473	-94.984%
2026-03-03	34.1800	34.3000	33.0400	33.0400	+10.133%	246	2,476	-95.309%
2026-03-02	30.0000	30.0000	30.0000	30.0000	-3.537%	1	2,313	-94.833%
2026-02-27	31.1000	31.1000	31.1000	31.1000	-6.998%	2	2,314	-95.016%
2026-02-26	31.6800	33.4400	31.6800	33.4400	-1.647%	13	2,316	-95.365%
2026-02-25	35.4200	35.4500	33.8000	34.0000	-9.164%	13	2,317	-95.441%
2026-02-24	38.0000	38.0000	37.3600	37.4300	+10.904%	5	2,317	-95.859%
2026-02-23	31.5000	33.8500	30.0000	33.7500	+8.521%	95	2,317	-95.407%
2026-02-20	31.4500	31.5000	31.1000	31.1000	-3.085%	13	2,232	-95.016%
2026-02-19	32.1000	32.1000	32.0000	32.0900	+0.281%	204	2,232	-95.170%
2026-02-18	33.0000	33.0000	32.0000	32.0000	+1.266%	5	2,032	-95.156%
2026-02-17	32.2000	32.2000	31.5000	31.6000	-1.250%	5	2,029	-95.095%
2026-02-13	33.5000	33.5000	32.0000	32.0000	-8.571%	3	2,030	-95.156%
2026-02-12	36.0700	36.0700	35.0000	35.0000	-4.110%	5	2,030	-95.571%
2026-02-11	40.0100	40.0100	36.1200	36.5000	-6.410%	5	2,033	-95.753%
2026-02-10	36.3800	39.0000	36.3800	39.0000	+5.491%	23	2,031	-96.026%
2026-02-09	37.2000	37.2000	35.6500	36.9700	-1.413%	12	2,028	-95.807%
2026-02-06	39.6500	39.6500	36.8500	37.5000	-9.201%	9	2,036	-95.867%
2026-02-05	38.5000	41.3300	38.5000	41.3000	+14.531%	10	2,028	-96.247%
2026-02-04	34.1200	38.4000	34.1200	36.0600	+5.903%	27	2,026	-95.702%
2026-02-03	33.1500	34.0500	32.8500	34.0500	+3.338%	64	2,029	-95.448%
2026-02-02	32.0000	33.0000	31.0800	32.9500	+1.855%	162	1,974	-95.296%
2026-01-30	31.8900	32.3500	31.8900	32.3500	+5.409%	6	1,820	-95.209%
2026-01-29	30.0000	31.0000	29.9600	30.6900	0.000%	26	1,817	-94.949%
2026-01-28	34.1700	34.1700	30.1500	30.6900	-12.063%	65	1,817	-94.949%
2026-01-27	35.0000	37.5000	33.7000	34.9000	+131.740%	1,640	1,780	-95.559%
2026-01-26	15.7700	16.1500	14.8500	15.0600	+3.363%	11	220	-89.708%
2026-01-23	15.4800	15.4800	14.5500	14.5700	-7.785%	10	219	-89.362%
2026-01-22	15.2500	15.8500	15.0000	15.8000	-11.236%	25	221	-90.190%
2026-01-21	17.3000	17.8000	16.6000	17.8000	-13.592%	4	219	-91.292%
2026-01-16	20.6000	20.6000	20.6000	20.6000	-1.199%	1	220	-92.476%
2026-01-15	20.1200	20.8500	20.1200	20.8500	+8.594%	16	220	-92.566%
2026-01-14	19.2000	19.2000	19.2000	19.2000	-3.518%	2	217	-91.927%
2026-01-13	19.5000	19.9000	19.5000	19.9000	+7.859%	16	217	-92.211%
2026-01-12	18.3400	18.4500	18.3400	18.4500	+5.731%	4	202	-91.599%
2026-01-09	17.4500	17.4500	17.4500	17.4500	-6.933%	3	199	-91.117%
2026-01-07	18.0000	19.0500	18.0000	18.7500	+14.051%	20	196	-91.733%
2026-01-06	16.1800	16.8500	16.1800	16.4400	-9.171%	15	193	-90.572%
2026-01-05	18.2000	19.0000	18.0000	18.1000	-7.559%	6	190	-91.436%
2026-01-02	21.3000	21.3000	19.2500	19.5800	-8.075%	6	188	-92.084%
2025-12-31	21.3500	21.3500	21.3000	21.3000	+2.453%	3	183	-92.723%
2025-12-30	20.5000	20.7900	20.5000	20.7900	-5.285%	3	183	-92.544%
2025-12-29	21.9500	21.9500	21.9500	21.9500	+0.688%	2	183	-92.938%
2025-12-26	21.9500	22.3900	21.8000	21.8000	-4.386%	6	183	-92.890%
2025-12-24	22.8000	22.8000	22.8000	22.8000	-1.085%	2	178	-93.202%
2025-12-23	23.3000	23.3000	23.0500	23.0500	+0.217%	6	178	-93.275%
2025-12-22	22.9000	23.0000	22.9000	23.0000	+2.222%	3	176	-93.261%
2025-12-19	21.7000	22.5000	21.7000	22.5000	-2.808%	8	176	-93.111%
2025-12-18	23.1500	23.1500	23.1500	23.1500	+6.928%	2	169	-93.305%
2025-12-17	21.6000	21.6500	21.6000	21.6500	-1.680%	3	169	-92.841%
2025-12-16	20.6500	22.0200	20.6500	22.0200	+11.494%	2	169	-92.961%
2025-12-12	19.8500	20.0000	19.7500	19.7500	-3.659%	4	169	-92.152%
2025-12-11	21.7200	21.8500	20.5000	20.5000	-14.761%	5	173	-92.439%
2025-12-09	24.6700	24.6700	24.0500	24.0500	-1.636%	29	172	-93.555%
2025-12-08	24.9000	24.9000	24.4000	24.4500	+3.165%	27	164	-93.661%
2025-12-05	23.1000	23.7000	23.1000	23.7000	+4.405%	4	159	-93.460%
2025-12-04	22.0600	22.7000	22.0600	22.7000	+7.685%	15	158	-93.172%
2025-12-03	21.2800	21.2800	21.0800	21.0800	-13.783%	2	157	-92.647%
2025-12-01	24.4500	24.4500	24.4500	24.4500	+2.088%	2	157	-93.661%
2025-11-28	24.4500	24.6000	23.9500	23.9500	-1.804%	5	155	-93.528%
2025-11-26	24.3900	24.3900	24.3900	24.3900	-3.976%	1	154	-93.645%
2025-11-25	25.9500	25.9500	25.4000	25.4000	-20.897%	3	154	-93.898%
2025-11-19	32.1100	32.1100	32.1100	32.1100	+0.501%	1	155	-95.173%
2025-11-18	31.7700	31.9500	31.7700	31.9500	+13.701%	32	154	-95.149%
2025-11-14	28.1500	28.1500	28.1000	28.1000	+11.067%	4	122	-94.484%
2025-11-13	23.6500	25.3000	23.6500	25.3000	-10.601%	14	118	-93.874%
2025-11-11	28.3000	28.3000	28.3000	28.3000	-0.597%	2	106	-94.523%
2025-11-10	29.9200	29.9200	27.3800	28.4700	-2.567%	3	106	-94.556%
2025-11-07	29.2000	29.3000	29.2000	29.2200	+6.062%	8	106	-94.695%
2025-11-06	27.4500	27.6000	27.4500	27.5500	+4.119%	76	98	-94.374%
2025-11-05	27.5000	27.5000	26.4600	26.4600	-0.564%	2	27	-94.142%
2025-11-03	26.6100	26.6100	26.6100	26.6100	+12.754%	1	26	-94.175%
2025-10-31	23.2300	23.6000	23.2300	23.6000	+6.787%	23	26	-93.432%
2025-10-30	18.1500	22.1000	18.1500	22.1000	0.000%	3	3	-92.986%