Dark

UNH20261218P290
UNH Dec 18 2026 290.00 Put (UNH261218P00290000)
option OPRA

EOD

Sep 23, 2026

2.48+24.000%(+0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4500	2.4800	2.4500	2.4800	+24.000%	9	930	0.000%
2026-09-22	1.9400	2.0000	1.7800	2.0000	+6.952%	14	923	+24.000%
2026-09-21	2.1300	2.1300	1.8000	1.8700	-17.621%	30	912	+32.620%
2026-09-16	2.2700	2.2700	2.2700	2.2700	-6.584%	1	928	+9.251%
2026-09-15	2.0900	2.4300	2.0900	2.4300	+15.166%	7	928	+2.058%
2026-09-14	1.9700	2.1100	1.9700	2.1100	-10.970%	2	932	+17.536%
2026-09-11	2.1300	2.5200	2.1300	2.3700	+33.146%	19	932	+4.641%
2026-09-09	2.5100	2.6500	1.7800	1.7800	+6.587%	13	939	+39.326%
2026-09-08	1.6700	1.6700	1.6700	1.6700	-2.907%	1	937	+48.503%
2026-09-04	1.6900	1.7500	1.6900	1.7200	+14.667%	15	929	+44.186%
2026-09-03	1.7500	1.7500	1.5000	1.5000	-11.243%	6	929	+65.333%
2026-09-02	1.7200	1.7200	1.6800	1.6900	-5.587%	100	932	+46.746%
2026-09-01	1.9000	1.9000	1.7100	1.7900	-12.683%	4	1,005	+38.547%
2026-08-31	2.1100	2.1100	2.0500	2.0500	+2.500%	12	1,006	+20.976%
2026-08-28	1.9800	2.0000	1.9800	2.0000	-4.762%	3	1,004	+24.000%
2026-08-27	2.1900	2.1900	2.1000	2.1000	+3.448%	2	1,004	+18.095%
2026-08-26	2.0300	2.0300	2.0300	2.0300	-0.490%	1	1,002	+22.167%
2026-08-25	2.0400	2.0400	2.0400	2.0400	-2.857%	2	1,002	+21.569%
2026-08-24	2.1800	2.2100	2.0100	2.1000	-10.256%	40	1,002	+18.095%
2026-08-21	2.3400	2.3400	2.3400	2.3400	-4.490%	6	1,018	+5.983%
2026-08-19	2.3800	2.4500	2.3800	2.4500	+17.225%	3	1,012	+1.224%
2026-08-18	2.0400	2.0900	2.0400	2.0900	+0.966%	4	1,011	+18.660%
2026-08-12	2.0700	2.0700	2.0700	2.0700	-4.167%	10	1,011	+19.807%
2026-08-10	2.1100	2.2000	2.0800	2.1600	-16.602%	8	1,011	+14.815%
2026-08-06	2.5200	2.6500	2.5200	2.5900	+19.355%	9	1,008	-4.247%
2026-08-05	3.1000	3.1000	2.1700	2.1700	-6.466%	18	1,008	+14.286%
2026-08-03	2.2900	2.3200	2.2900	2.3200	+9.434%	2	1,006	+6.897%
2026-07-31	2.1700	2.2800	2.1200	2.1200	-19.084%	19	1,007	+16.981%
2026-07-30	2.5400	2.6200	2.5400	2.6200	+13.420%	20	990	-5.344%
2026-07-28	2.6200	2.6200	2.3100	2.3100	-18.085%	2	975	+7.359%
2026-07-23	2.6600	2.8200	2.6600	2.8200	+8.046%	7	975	-12.057%
2026-07-20	2.7500	2.7500	2.5400	2.6100	+3.571%	55	978	-4.981%
2026-07-17	2.5200	2.5200	2.5200	2.5200	+4.132%	2	999	-1.587%
2026-07-16	2.2000	2.4300	2.2000	2.4200	-30.857%	15	999	+2.479%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+6.707%	2	1,005	-29.143%
2026-07-10	3.0400	3.3000	3.0400	3.2800	+4.127%	9	1,003	-24.390%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+1.286%	1	1,002	-21.270%
2026-07-08	3.1100	3.1100	3.1100	3.1100	-6.042%	1	1,001	-20.257%
2026-07-07	3.3500	3.3500	3.3100	3.3100	-6.761%	2	1,001	-25.076%
2026-07-06	3.5500	3.5500	3.5500	3.5500	+1.429%	2	1,000	-30.141%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-10.026%	1	1,002	-29.143%
2026-06-30	3.8700	3.8900	3.8700	3.8900	-1.519%	3	1,003	-36.247%
2026-06-29	3.9500	3.9500	3.9500	3.9500	+5.333%	1	1,004	-37.215%
2026-06-26	4.0400	4.0400	3.5500	3.7500	-11.972%	16	1,003	-33.867%
2026-06-25	4.2000	4.2600	4.2000	4.2600	-11.250%	4	1,002	-41.784%
2026-06-24	4.8000	4.9000	4.8000	4.8000	-5.882%	3	1,005	-48.333%
2026-06-18	4.8400	5.1000	4.8400	5.1000	+15.385%	9	1,008	-51.373%
2026-06-16	4.4200	4.4200	4.4200	4.4200	+1.144%	1	1,008	-43.891%
2026-06-15	4.5400	4.5400	4.3700	4.3700	-15.962%	3	1,010	-43.249%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-14.050%	5	1,010	-52.308%
2026-06-11	5.7800	6.0500	5.7800	6.0500	+9.009%	15	1,010	-59.008%
2026-06-09	5.5200	5.5500	5.5000	5.5500	-10.484%	7	1,019	-55.315%
2026-06-08	6.3800	6.6000	6.1500	6.2000	-6.061%	55	1,016	-60.000%
2026-06-05	6.3200	6.6000	6.2000	6.6000	+2.804%	19	1,000	-62.424%
2026-06-04	6.6000	6.6000	6.4200	6.4200	-14.400%	3	1,014	-61.371%
2026-06-03	7.5000	7.5000	7.4700	7.5000	-8.313%	31	1,013	-66.933%
2026-06-02	8.3000	8.3000	8.1800	8.1800	-0.365%	3	1,018	-69.682%
2026-06-01	8.1000	8.2100	7.7700	8.2100	+7.884%	16	1,015	-69.793%
2026-05-28	7.5000	7.6100	7.4000	7.6100	-4.994%	18	1,016	-67.411%
2026-05-27	8.0100	8.0100	8.0100	8.0100	-2.909%	5	1,002	-69.039%
2026-05-26	8.7000	8.7000	8.2500	8.2500	+14.583%	11	1,007	-69.939%
2026-05-22	7.5000	7.5000	7.2000	7.2000	-8.046%	6	1,010	-65.556%
2026-05-21	8.1400	8.1400	7.8300	7.8300	+0.513%	26	1,007	-68.327%
2026-05-20	7.5000	7.7900	7.5000	7.7900	+5.270%	6	1,007	-68.164%
2026-05-19	7.5800	7.6000	7.4000	7.4000	-7.960%	59	993	-66.486%
2026-05-18	7.9800	8.0700	7.9800	8.0400	+8.649%	3	993	-69.154%
2026-05-15	7.0000	7.5000	7.0000	7.4000	+8.029%	43	993	-66.486%
2026-05-14	6.0300	7.1500	6.0300	6.8500	+0.293%	40	977	-63.796%
2026-05-13	7.0000	7.0200	6.8000	6.8300	-5.139%	60	954	-63.690%
2026-05-12	7.8000	7.8000	7.2000	7.2000	-7.810%	4	954	-65.556%
2026-05-11	7.8300	8.1700	7.8000	7.8100	-2.981%	57	954	-68.246%
2026-05-08	8.0000	8.3100	8.0000	8.0500	-11.246%	9	953	-69.193%
2026-05-07	9.2800	9.2800	9.0700	9.0700	+1.341%	38	957	-72.657%
2026-05-06	9.0500	9.1800	8.9500	8.9500	-9.137%	102	931	-72.291%
2026-05-05	9.0100	10.0500	9.0100	9.8500	+7.065%	51	849	-74.822%
2026-05-04	9.5000	9.8300	9.2000	9.2000	-5.155%	9	832	-73.043%
2026-05-01	9.7500	9.7500	9.7000	9.7000	-2.020%	2	846	-74.433%
2026-04-30	9.5500	9.9000	9.4100	9.9000	+5.319%	22	846	-74.949%
2026-04-29	9.6900	9.6900	9.4000	9.4000	-11.321%	11	832	-73.617%
2026-04-28	11.7000	11.7000	10.3500	10.6000	-22.458%	91	828	-76.604%
2026-04-27	12.4300	13.6700	12.4300	13.6700	+7.216%	33	835	-81.858%
2026-04-24	12.0000	13.1000	12.0000	12.7500	+1.432%	35	805	-80.549%
2026-04-23	12.2000	12.7000	12.0500	12.5700	-1.412%	70	819	-80.270%
2026-04-22	12.9900	12.9900	12.0500	12.7500	-10.526%	26	844	-80.549%
2026-04-21	14.0500	14.2500	12.2500	14.2500	-30.386%	47	860	-82.596%
2026-04-20	20.3000	21.2000	20.0000	20.4700	-1.111%	29	860	-87.885%
2026-04-17	22.1400	22.1400	20.7000	20.7000	-11.159%	5	854	-88.019%
2026-04-16	23.3000	23.3000	23.3000	23.3000	-3.440%	2	858	-89.356%
2026-04-14	23.8500	24.1300	23.8000	24.1300	-2.702%	7	856	-89.722%
2026-04-13	25.9500	25.9500	24.8000	24.8000	-8.148%	3	852	-90.000%
2026-04-10	25.5500	27.0000	25.4500	27.0000	+0.521%	98	851	-90.815%
2026-04-08	26.8600	26.8600	26.8600	26.8600	-2.505%	10	803	-90.767%
2026-04-07	27.5000	29.9900	25.8600	27.5500	-29.719%	16	813	-90.998%
2026-04-06	38.9900	39.3700	38.7500	39.2000	-1.384%	9	817	-93.673%
2026-04-02	39.7500	39.7500	39.7500	39.7500	-7.986%	4	813	-93.761%
2026-04-01	43.3100	43.4000	43.2000	43.2000	-4.867%	8	813	-94.259%
2026-03-31	45.4100	45.4100	45.4100	45.4100	-13.108%	1	808	-94.539%
2026-03-30	52.2600	52.2600	52.2600	52.2600	-0.362%	1	808	-95.254%
2026-03-27	48.0000	53.2700	47.9300	52.4500	+19.286%	24	809	-95.272%
2026-03-26	43.2100	43.9700	43.2100	43.9700	-0.968%	12	810	-94.360%
2026-03-23	41.0000	44.4000	41.0000	44.4000	+13.846%	11	809	-94.414%
2026-03-20	39.0000	39.0000	39.0000	39.0000	+2.632%	2	818	-93.641%
2026-03-19	36.4000	38.4000	36.4000	38.0000	+3.121%	11	819	-93.474%
2026-03-18	36.8500	36.8500	36.8500	36.8500	+2.646%	1	823	-93.270%
2026-03-17	35.9000	35.9000	35.9000	35.9000	-2.446%	5	822	-93.092%
2026-03-16	36.8000	36.8000	36.8000	36.8000	-7.305%	4	817	-93.261%
2026-03-13	39.7000	39.7000	39.7000	39.7000	-3.921%	1	813	-93.753%
2026-03-12	39.8000	41.3200	39.8000	41.3200	+8.737%	8	813	-93.998%
2026-03-11	38.0000	38.0000	38.0000	38.0000	0.000%	1	814	-93.474%
2026-03-10	38.0000	38.0000	38.0000	38.0000	-4.161%	1	814	-93.474%
2026-03-09	39.6500	39.6500	39.6500	39.6500	+0.380%	3	815	-93.745%
2026-03-06	39.0000	39.5000	39.0000	39.5000	+5.333%	3	812	-93.722%
2026-03-05	37.5000	37.5000	37.5000	37.5000	+3.192%	2	810	-93.387%
2026-03-04	36.7900	36.7900	36.3400	36.3400	-6.701%	4	812	-93.176%
2026-03-03	38.9500	38.9500	38.9300	38.9500	+8.014%	5	811	-93.633%
2026-03-02	36.1000	36.1000	36.0600	36.0600	+1.836%	3	813	-93.123%
2026-02-27	37.1400	37.1400	35.4100	35.4100	-2.047%	4	810	-92.996%
2026-02-26	35.8000	36.1500	35.8000	36.1500	-8.039%	6	809	-93.140%
2026-02-25	41.1500	41.1500	39.3100	39.3100	-9.528%	120	804	-93.691%
2026-02-24	43.4500	43.4500	43.4500	43.4500	+19.041%	1	804	-94.292%
2026-02-20	37.7000	37.7000	36.5000	36.5000	-2.328%	2	803	-93.205%
2026-02-19	37.5000	37.5000	36.2800	37.3700	-0.796%	395	802	-93.364%
2026-02-18	37.6700	37.6700	37.6700	37.6700	+4.205%	1	977	-93.417%
2026-02-17	36.1500	36.1500	36.1500	36.1500	+0.139%	2	977	-93.140%
2026-02-13	38.4000	38.7400	36.1000	36.1000	-11.149%	59	994	-93.130%
2026-02-12	41.1600	41.1600	40.6300	40.6300	-6.705%	2	994	-93.896%
2026-02-10	43.5500	43.5500	43.5500	43.5500	+3.444%	18	993	-94.305%
2026-02-09	41.7800	42.1000	41.7700	42.1000	-4.318%	9	993	-94.109%
2026-02-06	46.0500	46.0500	42.6000	44.0000	-8.027%	7	997	-94.364%
2026-02-05	44.8900	47.8400	44.3500	47.8400	+11.256%	36	997	-94.816%
2026-02-04	42.3000	43.2000	42.3000	43.0000	+5.911%	8	994	-94.233%
2026-02-03	38.4500	40.7500	38.1500	40.6000	+7.692%	76	990	-93.892%
2026-02-02	36.0700	37.7000	36.0700	37.7000	-0.449%	4	918	-93.422%
2026-01-30	36.0000	38.0000	36.0000	37.8700	+5.782%	90	914	-93.451%
2026-01-29	36.2500	36.4800	34.6000	35.8000	+0.845%	141	833	-93.073%
2026-01-28	37.3200	38.0500	35.2700	35.5000	-11.361%	155	721	-93.014%
2026-01-27	34.3000	42.6700	32.0000	40.0500	+113.600%	201	595	-93.808%
2026-01-26	18.7000	18.7500	18.7000	18.7500	+8.885%	2	432	-86.773%
2026-01-23	17.8000	17.8000	17.1500	17.2200	-5.644%	11	431	-85.598%
2026-01-22	18.4000	18.4000	18.2500	18.2500	-13.712%	3	431	-86.411%
2026-01-21	21.1500	21.1500	21.1500	21.1500	-7.843%	3	430	-88.274%
2026-01-20	24.7200	24.7200	22.9500	22.9500	-1.205%	3	429	-89.194%
2026-01-16	23.2300	23.2300	23.2300	23.2300	-0.086%	1	429	-89.324%
2026-01-13	22.3000	23.2500	22.3000	23.2500	+3.242%	6	429	-89.333%
2026-01-12	22.3800	22.5200	20.0500	22.5200	-8.269%	4	425	-88.988%
2026-01-09	24.5500	24.5500	24.5500	24.5500	+18.313%	1	423	-89.898%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-5.682%	1	422	-88.048%
2026-01-07	21.8100	22.0000	21.8100	22.0000	+12.821%	2	423	-88.727%
2026-01-06	20.0000	20.0500	19.0000	19.5000	-5.979%	5	421	-87.282%
2026-01-05	23.0500	23.0500	20.7400	20.7400	-3.535%	10	412	-88.042%
2026-01-02	24.9600	24.9600	21.5000	21.5000	-13.201%	4	412	-88.465%
2025-12-30	23.5000	24.7700	23.5000	24.7700	-2.939%	2	409	-89.988%
2025-12-29	25.5200	25.5200	25.5200	25.5200	-4.953%	1	409	-90.282%
2025-12-23	27.0000	27.0000	26.8500	26.8500	-1.432%	10	408	-90.764%
2025-12-22	25.0000	27.2400	25.0000	27.2400	+7.583%	2	398	-90.896%
2025-12-19	25.2000	25.3200	25.2000	25.3200	-2.615%	2	398	-90.205%
2025-12-18	26.0000	26.0000	26.0000	26.0000	+4.000%	2	397	-90.462%
2025-12-17	25.0000	25.0000	25.0000	25.0000	-5.482%	1	397	-90.080%
2025-12-16	24.4500	26.4500	24.4500	26.4500	+8.848%	12	396	-90.624%
2025-12-15	24.3000	24.3000	24.3000	24.3000	+4.968%	2	404	-89.794%
2025-12-12	23.1500	23.1500	23.1500	23.1500	-7.952%	2	404	-89.287%
2025-12-11	25.1500	25.1500	25.1500	25.1500	-4.915%	11	402	-90.139%
2025-12-10	28.9500	29.0000	26.4500	26.4500	-7.453%	3	402	-90.624%
2025-12-09	28.3000	28.5800	28.3000	28.5800	+1.348%	2	399	-91.323%
2025-12-08	28.3900	28.3900	28.0500	28.2000	+2.174%	8	399	-91.206%
2025-12-05	26.5000	27.6000	26.5000	27.6000	+4.585%	4	393	-91.014%
2025-12-04	26.1000	26.3900	25.9000	26.3900	-1.087%	10	392	-90.603%
2025-12-03	26.8000	26.8500	26.6800	26.6800	-6.386%	5	386	-90.705%
2025-12-02	29.1500	29.1500	28.4500	28.5000	-7.045%	30	381	-91.298%
2025-11-24	31.1000	31.1000	30.6600	30.6600	-4.930%	21	369	-91.911%
2025-11-21	35.1100	35.1100	32.2500	32.2500	-8.511%	5	368	-92.310%
2025-11-20	35.1500	35.2500	35.1500	35.2500	-5.749%	2	366	-92.965%
2025-11-19	35.3500	38.3000	35.3500	37.4000	+3.229%	16	365	-93.369%
2025-11-18	36.2300	36.2300	36.2300	36.2300	+16.458%	1	363	-93.155%
2025-11-17	31.0800	31.1800	31.0800	31.1100	-3.535%	3	362	-92.028%
2025-11-14	32.2500	32.2500	32.2500	32.2500	+4.538%	3	361	-92.310%
2025-11-11	31.9800	32.2000	30.8500	30.8500	+2.051%	141	361	-91.961%
2025-11-10	29.5600	31.4100	29.5600	30.2300	-9.410%	3	242	-91.796%
2025-11-07	32.5200	33.5000	32.5000	33.3700	+9.410%	244	239	-92.568%
2025-11-05	30.5000	30.5000	30.5000	30.5000	+2.007%	2	17	-91.869%
2025-11-03	30.6500	30.6500	29.9000	29.9000	+14.340%	3	16	-91.706%
2025-10-31	26.1000	26.1500	26.1000	26.1500	+2.549%	2	16	-90.516%
2025-10-30	25.4800	25.6200	25.4800	25.5000	+13.333%	10	16	-90.275%
2025-10-29	22.5000	22.5000	22.5000	22.5000	+8.434%	11	12	-88.978%
2025-10-28	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	-88.048%