Dark

UNH20261218P300
UNH Dec 18 2026 300.00 Put (UNH261218P00300000)
option OPRA

EOD

Sep 24, 2026

2.83-8.710%(-0.27)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0400	3.1000	2.8300	2.8300	-8.710%	14	3,868	0.000%
2026-09-23	3.1500	3.6000	2.9800	3.1000	+4.027%	117	3,864	-8.710%
2026-09-22	2.5700	2.9800	2.5400	2.9800	+19.200%	27	3,861	-5.034%
2026-09-21	3.0000	3.0000	2.5000	2.5000	-16.388%	9	3,866	+13.200%
2026-09-18	3.1500	3.3000	2.9900	2.9900	-9.394%	18	3,861	-5.351%
2026-09-17	3.0000	3.3000	2.8500	3.3000	+4.430%	3	3,857	-14.242%
2026-09-16	3.4000	3.4000	2.9300	3.1600	-0.629%	17	3,856	-10.443%
2026-09-15	3.1000	3.4500	3.0500	3.1800	+17.343%	436	3,843	-11.006%
2026-09-14	2.7500	2.7500	2.5500	2.7100	-19.104%	20	3,465	+4.428%
2026-09-11	3.0000	3.5100	3.0000	3.3500	+27.863%	31	3,465	-15.522%
2026-09-10	2.3800	2.6300	2.3800	2.6200	+9.167%	16	3,461	+8.015%
2026-09-09	2.8900	3.6500	2.3700	2.4000	-2.041%	16	3,455	+17.917%
2026-09-08	2.4900	2.5400	2.2600	2.4500	-2.390%	9	3,453	+15.510%
2026-09-04	2.2300	2.5100	2.2000	2.5100	+15.668%	34	3,444	+12.749%
2026-09-03	2.1600	2.1700	1.9800	2.1700	-12.146%	13	3,444	+30.415%
2026-09-01	2.4300	2.5200	2.3800	2.4700	-14.828%	11	3,443	+14.575%
2026-08-31	2.7000	2.9000	2.7000	2.9000	+5.839%	173	3,443	-2.414%
2026-08-28	2.8000	2.8000	2.7400	2.7400	+0.735%	5	3,363	+3.285%
2026-08-27	2.8400	2.9600	2.7200	2.7200	+0.369%	3	3,365	+4.044%
2026-08-26	2.5800	2.7100	2.5800	2.7100	-4.912%	8	3,364	+4.428%
2026-08-25	2.8000	2.9200	2.7800	2.8500	+7.143%	11	3,364	-0.702%
2026-08-24	2.8000	2.8800	2.6600	2.6600	-18.154%	8	3,363	+6.391%
2026-08-21	3.2500	3.2500	3.2500	3.2500	-7.143%	4	3,367	-12.923%
2026-08-20	3.1000	3.5500	3.1000	3.5000	+16.667%	22	3,367	-19.143%
2026-08-19	3.4200	3.4200	3.0000	3.0000	+7.914%	6	3,364	-5.667%
2026-08-18	2.9200	2.9200	2.7800	2.7800	-5.763%	4	3,364	+1.799%
2026-08-17	2.8500	3.0000	2.8500	2.9500	+18.000%	9	3,366	-4.068%
2026-08-14	2.6900	2.8500	2.5000	2.5000	-15.254%	15	3,366	+13.200%
2026-08-13	2.7500	2.9500	2.7500	2.9500	+11.321%	6	3,363	-4.068%
2026-08-12	3.1000	3.1000	2.6500	2.6500	-6.360%	3	3,363	+6.792%
2026-08-11	3.0500	3.0500	2.8300	2.8300	-4.068%	8	3,361	0.000%
2026-08-07	2.9500	2.9500	2.9500	2.9500	-3.279%	1	3,361	-4.068%
2026-08-06	3.0500	3.0500	3.0500	3.0500	-18.231%	10	3,360	-7.213%
2026-08-05	3.7300	3.7300	3.7300	3.7300	+18.413%	1	3,360	-24.129%
2026-08-04	3.0500	3.1500	3.0500	3.1500	+3.279%	8	3,360	-10.159%
2026-08-03	2.8900	3.0700	2.8400	3.0500	+6.643%	58	3,358	-7.213%
2026-07-30	2.8600	2.8600	2.8600	2.8600	-1.379%	1	3,361	-1.049%
2026-07-29	2.8000	3.0000	2.8000	2.9000	+1.754%	138	3,361	-2.414%
2026-07-28	3.3300	3.3300	2.8500	2.8500	-13.636%	5	3,391	-0.702%
2026-07-27	3.4000	3.4000	3.2300	3.3000	-2.941%	15	3,392	-14.242%
2026-07-24	3.4000	3.4000	3.4000	3.4000	0.000%	1	3,394	-16.765%
2026-07-23	3.3000	3.4700	3.3000	3.4000	+21.864%	15	3,395	-16.765%
2026-07-22	2.7800	2.7900	2.7800	2.7900	+5.283%	2	3,395	+1.434%
2026-07-21	2.8000	2.8000	2.5600	2.6500	-15.873%	11	3,395	+6.792%
2026-07-20	3.2500	3.4500	3.1500	3.1500	+1.613%	50	3,399	-10.159%
2026-07-17	3.0500	3.3500	3.0300	3.1000	+0.977%	18	3,397	-8.710%
2026-07-16	2.5000	3.0700	2.4600	3.0700	-25.122%	29	3,396	-7.818%
2026-07-15	4.3000	4.3000	4.1000	4.1000	+0.985%	3	3,393	-30.976%
2026-07-14	4.0600	4.0600	4.0600	4.0600	+9.730%	1	3,393	-30.296%
2026-07-13	4.0500	4.0500	3.7000	3.7000	-9.756%	31	3,394	-23.514%
2026-07-10	3.6600	4.1000	3.6600	4.1000	+6.494%	5	3,399	-30.976%
2026-07-09	3.8500	3.8500	3.8500	3.8500	+0.260%	1	3,397	-26.494%
2026-07-08	3.8400	3.8400	3.8400	3.8400	-6.341%	1	3,397	-26.302%
2026-07-07	4.0900	4.1000	4.0500	4.1000	-1.679%	19	3,396	-30.976%
2026-07-02	4.0500	4.2300	3.9500	4.1700	-9.150%	20	3,397	-32.134%
2026-07-01	4.5900	4.5900	4.5900	4.5900	-2.754%	1	3,397	-38.344%
2026-06-29	4.6000	4.7200	4.6000	4.7200	+6.067%	2	3,398	-40.042%
2026-06-26	4.9500	4.9500	4.2300	4.4500	-11.000%	10	3,398	-36.404%
2026-06-25	5.2900	5.2900	5.0000	5.0000	-17.355%	31	3,399	-43.400%
2026-06-24	5.4000	6.0500	5.2500	6.0500	+10.000%	37	3,398	-53.223%
2026-06-23	5.3900	5.5000	5.3900	5.5000	-3.509%	8	3,416	-48.545%
2026-06-22	5.4000	5.7000	5.4000	5.7000	-6.557%	10	3,413	-50.351%
2026-06-18	5.9000	6.1000	5.9000	6.1000	+3.390%	10	3,390	-53.607%
2026-06-17	5.3500	5.9000	5.3500	5.9000	+13.680%	10	3,390	-52.034%
2026-06-16	5.6000	5.8500	5.1900	5.1900	-0.192%	14	3,390	-45.472%
2026-06-15	5.4000	5.4000	5.1900	5.2000	-12.605%	13	3,401	-45.577%
2026-06-12	6.3000	6.3000	5.9500	5.9500	-11.194%	3	3,401	-52.437%
2026-06-11	6.7000	6.7000	6.7000	6.7000	-3.597%	1	3,401	-57.761%
2026-06-10	6.6000	7.1000	6.6000	6.9500	+6.107%	6	3,400	-59.281%
2026-06-09	7.0000	7.0000	6.5500	6.5500	-11.486%	18	3,398	-56.794%
2026-06-08	7.2500	7.6500	7.2500	7.4000	-3.896%	31	3,401	-61.757%
2026-06-05	7.5000	7.7500	7.4000	7.7000	-2.532%	24	3,408	-63.247%
2026-06-04	7.9000	7.9500	7.5000	7.9000	-13.377%	10	3,409	-64.177%
2026-06-03	9.1500	9.1500	8.3600	9.1200	-9.703%	4	3,408	-68.969%
2026-06-02	9.6600	10.1500	9.6600	10.1000	0.000%	29	3,408	-71.980%
2026-06-01	9.3000	10.1000	9.3000	10.1000	+6.878%	7	3,395	-71.980%
2026-05-29	9.7000	9.7000	9.4500	9.4500	+1.613%	10	3,395	-70.053%
2026-05-28	8.8800	9.3000	8.8800	9.3000	+2.198%	3	3,395	-69.570%
2026-05-27	10.1000	10.1000	9.1000	9.1000	-8.081%	8	3,396	-68.901%
2026-05-26	9.5000	10.2500	9.5000	9.9000	+14.319%	22	3,398	-71.414%
2026-05-22	8.7000	8.7500	8.6000	8.6600	-6.882%	61	3,399	-67.321%
2026-05-21	9.6400	9.8700	9.2600	9.3000	+1.639%	24	3,400	-69.570%
2026-05-20	9.0000	9.1500	8.8500	9.1500	+5.780%	11	3,400	-69.071%
2026-05-19	9.4300	9.4300	8.5000	8.6500	-2.039%	4	3,401	-67.283%
2026-05-18	9.4500	9.7700	8.8300	8.8300	+1.494%	11	3,401	-67.950%
2026-05-15	9.0000	9.0000	8.5000	8.7000	+9.434%	29	3,401	-67.471%
2026-05-14	6.6900	8.5500	6.6900	7.9500	-1.852%	99	3,397	-64.403%
2026-05-13	8.8500	8.8500	8.1000	8.1000	-4.706%	24	3,393	-65.062%
2026-05-12	8.6500	8.7500	8.5000	8.5000	-7.609%	13	3,393	-66.706%
2026-05-11	9.3000	9.7500	9.2000	9.2000	-3.158%	8	3,393	-69.239%
2026-05-08	10.5500	10.5500	9.5000	9.5000	-12.442%	25	3,406	-70.211%
2026-05-07	10.5500	10.9500	10.5500	10.8500	-0.459%	12	3,418	-73.917%
2026-05-06	11.5000	11.5000	10.9000	10.9000	-9.167%	11	3,418	-74.037%
2026-05-05	11.7000	12.2000	11.7000	12.0000	+8.108%	14	3,417	-76.417%
2026-05-04	11.5000	11.5000	11.1000	11.1000	-2.203%	10	3,420	-74.505%
2026-05-01	11.8000	11.9000	11.3000	11.3500	-3.486%	26	3,431	-75.066%
2026-04-30	11.7500	12.0500	11.6800	11.7600	-0.339%	28	3,431	-75.935%
2026-04-29	12.5000	12.5000	11.6600	11.8000	-5.976%	29	3,422	-76.017%
2026-04-28	14.4200	14.4200	12.4000	12.5500	-15.203%	22	3,424	-77.450%
2026-04-27	15.3500	16.3400	14.8000	14.8000	-5.128%	15	3,425	-80.878%
2026-04-24	15.3000	15.6000	15.1200	15.6000	+2.295%	40	3,424	-81.859%
2026-04-23	15.1000	15.4000	14.5000	15.2500	-0.974%	336	3,421	-81.443%
2026-04-22	16.0500	16.0500	14.4000	15.4000	-7.229%	108	3,343	-81.623%
2026-04-21	16.5500	17.7200	14.4900	16.6000	-33.145%	1,060	3,357	-82.952%
2026-04-20	23.8000	24.8300	23.8000	24.8300	+3.029%	113	2,721	-88.602%
2026-04-17	25.5000	26.0500	23.7500	24.1000	-9.057%	1,936	2,722	-88.257%
2026-04-16	27.7900	27.8500	26.5000	26.5000	-6.095%	25	1,738	-89.321%
2026-04-15	28.5000	28.5000	28.2200	28.2200	-0.247%	2	1,754	-89.972%
2026-04-14	26.9000	28.3000	26.8000	28.2900	-2.448%	73	1,755	-89.996%
2026-04-13	30.3500	30.3500	28.7000	29.0000	-7.790%	422	1,751	-90.241%
2026-04-10	30.0000	31.4500	29.0000	31.4500	+3.795%	40	1,763	-91.002%
2026-04-09	30.8000	30.9900	30.3000	30.3000	+0.664%	15	1,744	-90.660%
2026-04-08	30.0000	31.1600	30.0000	30.1000	-5.790%	18	1,738	-90.598%
2026-04-07	30.3800	34.3800	30.0000	31.9500	-28.667%	82	1,731	-91.142%
2026-04-06	44.8000	44.8000	44.3700	44.7900	-5.446%	72	1,706	-93.682%
2026-04-02	47.2500	47.3700	47.2500	47.3700	-2.651%	2	1,686	-94.026%
2026-04-01	50.0000	50.0000	48.6600	48.6600	-5.275%	2	1,686	-94.184%
2026-03-31	52.7500	52.7500	51.3700	51.3700	-11.431%	2	1,685	-94.491%
2026-03-30	58.8300	59.7400	57.5500	58.0000	-2.192%	7	1,685	-95.121%
2026-03-27	54.2500	60.0000	54.2500	59.3000	+17.171%	138	1,686	-95.228%
2026-03-26	51.0500	51.0500	50.6100	50.6100	-0.374%	16	1,760	-94.408%
2026-03-25	50.8000	50.8000	50.8000	50.8000	+1.988%	2	1,768	-94.429%
2026-03-24	52.6500	52.6500	49.1300	49.8100	-0.380%	14	1,768	-94.318%
2026-03-23	51.0000	51.0000	50.0000	50.0000	+10.693%	2	1,778	-94.340%
2026-03-20	45.1700	45.1700	45.1700	45.1700	+4.584%	1	1,776	-93.735%
2026-03-18	43.1900	43.1900	43.1900	43.1900	+4.097%	4	1,775	-93.448%
2026-03-17	41.6500	41.6500	41.4000	41.4900	-3.354%	31	1,800	-93.179%
2026-03-16	43.2500	43.4600	42.9200	42.9300	-5.169%	33	1,803	-93.408%
2026-03-13	45.3400	45.4000	45.2700	45.2700	-5.687%	15	1,780	-93.749%
2026-03-12	42.6000	48.0000	42.6000	48.0000	+7.623%	4	1,790	-94.104%
2026-03-11	44.5700	44.6000	44.5700	44.6000	-2.938%	16	1,790	-93.655%
2026-03-10	43.2000	45.9500	43.1000	45.9500	+0.547%	4	1,790	-93.841%
2026-03-09	45.4900	45.7000	44.5000	45.7000	+2.466%	36	1,788	-93.807%
2026-03-06	43.2700	45.6500	43.2600	44.6000	+8.780%	14	1,795	-93.655%
2026-03-04	42.8500	42.8500	41.0000	41.0000	-8.828%	2	1,789	-93.098%
2026-03-03	42.5000	45.0800	42.5000	44.9700	+10.845%	11	1,788	-93.707%
2026-03-02	41.0000	41.2000	40.5700	40.5700	+0.049%	3	1,794	-93.024%
2026-02-27	41.2600	41.5000	40.5500	40.5500	-7.946%	9	1,792	-93.021%
2026-02-26	41.6000	44.5000	41.3500	44.0500	-2.002%	233	1,788	-93.575%
2026-02-25	46.9700	46.9700	44.6500	44.9500	-10.100%	19	1,964	-93.704%
2026-02-24	49.0000	50.0000	49.0000	50.0000	+19.048%	22	1,964	-94.340%
2026-02-23	42.0000	42.0000	42.0000	42.0000	+2.439%	1	1,965	-93.262%
2026-02-20	42.0400	42.2000	41.0000	41.0000	-3.756%	215	1,965	-93.098%
2026-02-19	43.0900	43.2000	42.6000	42.6000	+1.188%	12	1,754	-93.357%
2026-02-17	41.5000	42.1500	41.1700	42.1000	+1.032%	109	1,751	-93.278%
2026-02-13	43.0300	44.2200	41.6700	41.6700	-10.194%	39	1,742	-93.209%
2026-02-12	47.5000	47.5000	45.7500	46.4000	-3.313%	26	1,742	-93.901%
2026-02-11	51.4800	51.4800	47.9900	47.9900	-1.357%	16	1,718	-94.103%
2026-02-10	48.0600	48.6500	48.0600	48.6500	-0.714%	2	1,704	-94.183%
2026-02-09	52.4000	52.4000	47.1700	49.0000	0.000%	14	1,702	-94.224%
2026-02-06	52.7900	52.7900	49.0000	49.0000	-9.343%	5	1,692	-94.224%
2026-02-05	50.4700	54.0500	50.0000	54.0500	+11.168%	24	1,691	-94.764%
2026-02-04	46.4000	50.2000	46.4000	48.6200	+8.092%	32	1,668	-94.179%
2026-02-03	46.5000	46.5000	43.0000	44.9800	+5.835%	7	1,649	-93.708%
2026-02-02	41.7000	42.5000	41.3300	42.5000	-0.817%	6	1,648	-93.341%
2026-01-30	42.6800	43.9000	42.6500	42.8500	+6.196%	165	1,643	-93.396%
2026-01-29	42.3000	42.9000	40.3500	40.3500	-0.148%	54	1,485	-92.986%
2026-01-28	44.0000	44.0000	40.4000	40.4100	-13.003%	133	1,441	-92.997%
2026-01-27	35.0000	49.0000	34.1000	46.4500	+129.950%	408	1,358	-93.907%
2026-01-26	21.1000	22.4500	20.2000	20.2000	-1.463%	37	1,088	-85.990%
2026-01-23	21.1000	21.3000	20.5000	20.5000	-4.740%	20	1,084	-86.195%
2026-01-22	21.6800	21.6800	21.0000	21.5200	-6.435%	73	1,075	-86.849%
2026-01-21	25.0500	25.0500	23.0000	23.0000	-12.879%	8	1,082	-87.696%
2026-01-20	26.6200	26.6200	26.4000	26.4000	-5.714%	2	1,084	-89.280%
2026-01-16	29.7000	29.7000	27.1000	28.0000	+7.692%	6	1,080	-89.893%
2026-01-15	28.0000	28.0000	26.0000	26.0000	-0.612%	2	1,080	-89.115%
2026-01-14	26.1600	26.1600	26.1600	26.1600	-3.111%	1	1,078	-89.182%
2026-01-13	26.5000	27.0000	26.5000	27.0000	+6.888%	2	1,079	-89.519%
2026-01-12	25.7300	25.7300	25.2600	25.2600	+6.627%	2	1,079	-88.797%
2026-01-09	23.6900	23.6900	23.6900	23.6900	+2.112%	1	1,077	-88.054%
2026-01-08	25.0000	25.0000	23.0000	23.2000	-5.306%	27	1,076	-87.802%
2026-01-07	25.0000	25.6000	24.5000	24.5000	+9.375%	13	1,053	-88.449%
2026-01-06	23.5700	23.6600	22.3700	22.4000	-7.895%	129	1,042	-87.366%
2026-01-05	25.1500	26.0900	23.8500	24.3200	-6.209%	13	1,105	-88.363%
2026-01-02	29.8900	29.8900	25.9300	25.9300	-9.209%	16	1,105	-89.086%
2025-12-31	27.8000	28.5600	27.8000	28.5600	+2.366%	3	1,119	-90.091%
2025-12-30	27.7000	28.2200	27.5500	27.9000	-3.793%	9	1,119	-89.857%
2025-12-29	29.6100	29.6100	29.0000	29.0000	-1.461%	2	1,118	-90.241%
2025-12-26	29.4300	29.4300	29.4300	29.4300	-3.223%	1	1,116	-90.384%
2025-12-24	30.6900	30.6900	30.4100	30.4100	-1.903%	11	1,110	-90.694%
2025-12-23	31.1000	31.1400	31.0000	31.0000	-0.322%	12	1,110	-90.871%
2025-12-22	31.9500	31.9500	30.0000	31.1000	+2.404%	27	1,108	-90.900%
2025-12-19	29.5500	30.6000	29.5500	30.3700	+0.264%	7	1,087	-90.682%
2025-12-18	30.0000	31.1000	30.0000	30.2900	+1.815%	4	1,082	-90.657%
2025-12-17	29.0000	29.8500	29.0000	29.7500	+6.440%	12	1,079	-90.487%
2025-12-16	27.9500	27.9500	27.9500	27.9500	+2.947%	1	1,074	-89.875%
2025-12-12	26.9400	27.1500	26.0000	27.1500	-1.630%	66	1,073	-89.576%
2025-12-11	29.2500	29.2500	27.6000	27.6000	-15.596%	101	1,074	-89.746%
2025-12-09	32.5000	32.7000	32.5000	32.7000	+1.082%	2	1,123	-91.346%
2025-12-08	32.7100	32.7100	31.7500	32.3500	+2.698%	72	1,121	-91.252%
2025-12-05	31.6500	31.6500	31.2500	31.5000	+3.755%	5	1,049	-91.016%
2025-12-04	30.0000	30.3600	29.9500	30.3600	+5.969%	3	1,046	-90.679%
2025-12-03	30.0000	30.0000	28.4700	28.6500	-11.846%	28	1,044	-90.122%
2025-12-01	32.6000	32.8000	32.5000	32.5000	+2.233%	5	1,051	-91.292%
2025-11-28	31.5000	31.7900	31.0000	31.7900	-2.185%	11	1,046	-91.098%
2025-11-26	32.3100	32.5000	31.8900	32.5000	-0.915%	15	1,049	-91.292%
2025-11-25	33.0000	33.6800	32.8000	32.8000	-6.152%	55	1,049	-91.372%
2025-11-24	35.5000	35.6100	34.9500	34.9500	-3.051%	14	1,041	-91.903%
2025-11-21	39.2200	39.2200	35.0100	36.0500	-8.734%	13	1,041	-92.150%
2025-11-20	38.4900	40.0000	38.4900	39.5000	-4.635%	11	1,040	-92.835%
2025-11-19	41.8900	43.0000	41.0300	41.4200	+4.808%	52	1,031	-93.168%
2025-11-18	37.6000	40.7500	37.6000	39.5200	+15.387%	27	994	-92.839%
2025-11-17	35.0000	35.0000	34.2500	34.2500	-6.955%	9	969	-91.737%
2025-11-14	36.3500	36.8100	36.3500	36.8100	+30.071%	5	962	-92.312%
2025-11-12	34.0000	34.0000	28.3000	28.3000	-19.258%	3	958	-90.000%
2025-11-11	36.0000	36.0000	35.0500	35.0500	-5.270%	53	958	-91.926%
2025-11-10	35.6300	37.0000	35.6300	37.0000	-1.465%	10	958	-92.351%
2025-11-07	37.9600	39.1000	37.4500	37.5500	+3.729%	318	954	-92.463%
2025-11-06	36.0000	36.2000	36.0000	36.2000	+2.841%	2	708	-92.182%
2025-11-05	35.2000	35.8900	33.9500	35.2000	+4.606%	419	706	-91.960%
2025-11-04	33.7600	34.7600	33.6500	33.6500	-1.029%	22	309	-91.590%
2025-11-03	31.0000	35.6800	31.0000	34.0000	+7.937%	244	246	-91.676%
2025-10-31	30.0000	31.5000	29.9000	31.5000	+13.718%	206	246	-91.016%
2025-10-30	28.1500	29.5000	27.7000	27.7000	+6.375%	33	40	-89.783%
2025-10-29	25.0000	26.1500	25.0000	26.0400	+11.140%	7	7	-89.132%
2025-10-28	25.0000	25.0000	23.4300	23.4300	-0.298%	2	3	-87.921%
2025-10-27	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	-87.957%