Dark

UNH20261218P310
UNH Dec 18 2026 310.00 Put (UNH261218P00310000)
option OPRA

EOD

Sep 24, 2026

3.91-9.070%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1700	4.1700	3.9100	3.9100	-9.070%	2	1,133	0.000%
2026-09-23	4.7000	5.0000	4.2000	4.3000	+7.500%	5	1,131	-9.070%
2026-09-22	3.5600	4.0500	3.5600	4.0000	+10.497%	25	1,129	-2.250%
2026-09-21	4.3000	4.3000	3.6200	3.6200	-17.727%	15	1,130	+8.011%
2026-09-18	4.4000	4.4000	4.4000	4.4000	+6.024%	2	1,122	-11.136%
2026-09-17	4.0500	4.1500	3.8000	4.1500	-2.353%	106	1,122	-5.783%
2026-09-16	3.9900	4.2500	3.9900	4.2500	-3.409%	2	1,223	-8.000%
2026-09-15	4.0000	4.5500	4.0000	4.4000	+17.333%	71	1,222	-11.136%
2026-09-14	3.6500	3.7500	3.6300	3.7500	-16.851%	105	1,162	+4.267%
2026-09-11	4.0500	4.7500	4.0500	4.5100	+28.857%	77	1,249	-13.304%
2026-09-10	3.5000	3.5000	3.5000	3.5000	+0.287%	5	1,185	+11.714%
2026-09-09	4.7500	4.7500	3.4900	3.4900	+10.794%	4	1,184	+12.034%
2026-09-08	3.1600	3.2200	3.1200	3.1500	+5.705%	74	1,182	+24.127%
2026-09-04	3.1000	3.1000	2.9000	2.9800	+13.740%	8	1,175	+31.208%
2026-09-03	2.6100	2.6300	2.6100	2.6200	-14.658%	7	1,175	+49.237%
2026-09-02	2.9500	3.1000	2.9500	3.0700	-9.706%	7	1,173	+27.362%
2026-09-01	3.2500	3.4000	3.2000	3.4000	-13.706%	515	1,173	+15.000%
2026-08-31	3.6500	3.9400	3.6500	3.9400	+9.444%	8	743	-0.761%
2026-08-28	3.6700	3.6900	3.6000	3.6000	0.000%	6	743	+8.611%
2026-08-27	3.6000	3.6000	3.6000	3.6000	0.000%	1	738	+8.611%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-16.667%	2	737	+8.611%
2026-08-21	3.8500	4.3200	3.8500	4.3200	-9.623%	4	737	-9.491%
2026-08-20	4.0700	4.7800	4.0700	4.7800	+19.500%	13	736	-18.201%
2026-08-19	4.1500	4.1500	4.0000	4.0000	+6.667%	12	735	-2.250%
2026-08-18	3.7500	3.7500	3.7500	3.7500	-4.337%	6	725	+4.267%
2026-08-17	3.7000	3.9200	3.7000	3.9200	+5.094%	8	719	-0.255%
2026-08-14	3.7300	3.7300	3.7300	3.7300	-0.533%	5	711	+4.826%
2026-08-13	3.5500	3.8000	3.5500	3.7500	+10.294%	4	706	+4.267%
2026-08-12	3.7500	3.7500	3.4000	3.4000	-9.333%	3	703	+15.000%
2026-08-11	3.7500	3.7500	3.7500	3.7500	+5.634%	1	704	+4.267%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-16.274%	1	703	+10.141%
2026-08-07	4.2400	4.2400	4.2400	4.2400	+4.177%	5	704	-7.783%
2026-08-06	4.0700	4.0700	4.0700	4.0700	+21.493%	1	699	-3.931%
2026-08-05	3.3500	3.3500	3.3500	3.3500	-14.103%	1	699	+16.716%
2026-07-31	3.9000	3.9000	3.9000	3.9000	+9.859%	1	699	+0.256%
2026-07-30	3.5500	3.5500	3.5500	3.5500	+0.567%	1	700	+10.141%
2026-07-29	3.4900	3.5300	3.4900	3.5300	-0.563%	18	700	+10.765%
2026-07-28	3.5500	3.5500	3.5500	3.5500	-14.458%	1	682	+10.141%
2026-07-27	4.2000	4.2000	4.1500	4.1500	-2.353%	15	681	-5.783%
2026-07-23	4.0500	4.2500	4.0500	4.2500	+28.788%	7	688	-8.000%
2026-07-22	3.1500	3.3000	3.1500	3.3000	-15.385%	4	688	+18.485%
2026-07-17	3.7000	3.9000	3.4500	3.9000	+11.111%	5	685	+0.256%
2026-07-16	3.1300	3.5500	3.0000	3.5100	-21.652%	8	682	+11.396%
2026-07-15	4.5500	4.5500	4.4800	4.4800	-0.444%	2	677	-12.723%
2026-07-14	4.8300	4.8300	4.5000	4.5000	+1.580%	3	678	-13.111%
2026-07-13	4.8500	4.8500	4.4300	4.4300	+4.728%	4	675	-11.738%
2026-07-09	4.2300	4.2300	4.2300	4.2300	-13.849%	1	674	-7.565%
2026-07-08	4.9100	4.9100	4.9100	4.9100	+0.409%	10	674	-20.367%
2026-07-07	4.9500	4.9500	4.8900	4.8900	-3.168%	4	679	-20.041%
2026-07-01	5.6500	5.7500	5.0500	5.0500	-11.404%	18	676	-22.574%
2026-06-30	5.7000	5.7000	5.7000	5.7000	+6.542%	5	678	-31.404%
2026-06-26	5.1200	5.5500	5.1000	5.3500	-12.295%	18	678	-26.916%
2026-06-25	6.2400	6.2400	6.1000	6.1000	-15.278%	2	677	-35.902%
2026-06-24	7.2000	7.2000	7.2000	7.2000	+9.924%	2	678	-45.694%
2026-06-23	6.6500	6.7500	6.5500	6.5500	-8.647%	5	680	-40.305%
2026-06-18	7.1700	7.1700	7.1700	7.1700	+2.429%	1	680	-45.467%
2026-06-17	6.8500	7.0000	6.8500	7.0000	+6.061%	4	680	-44.143%
2026-06-16	6.7000	6.7000	6.6000	6.6000	-1.049%	7	680	-40.758%
2026-06-15	7.2500	7.2500	6.6700	6.6700	-9.865%	4	695	-41.379%
2026-06-12	7.7500	7.8300	6.3700	7.4000	-10.843%	20	695	-47.162%
2026-06-11	8.3000	8.3000	8.3000	8.3000	-0.599%	1	695	-52.892%
2026-06-10	8.3500	8.3500	8.3500	8.3500	+5.696%	1	696	-53.174%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-10.227%	2	697	-50.506%
2026-06-08	9.3200	9.4000	8.8000	8.8000	-4.865%	7	699	-55.568%
2026-06-05	9.1700	9.2700	9.0300	9.2500	-2.116%	123	700	-57.730%
2026-06-04	9.5000	9.9000	9.3500	9.4500	-21.250%	19	607	-58.624%
2026-06-03	11.4000	12.0000	11.0500	12.0000	-2.041%	12	610	-67.417%
2026-06-02	12.2200	12.2500	12.2200	12.2500	+5.422%	6	608	-68.082%
2026-06-01	11.6600	11.6600	11.6000	11.6200	+1.930%	14	612	-66.351%
2026-05-29	11.6100	11.6100	11.4000	11.4000	+5.166%	2	604	-65.702%
2026-05-28	10.8400	10.8400	10.8400	10.8400	-0.550%	1	603	-63.930%
2026-05-27	10.9000	10.9000	10.9000	10.9000	-0.457%	5	604	-64.128%
2026-05-26	11.0000	11.0000	10.9500	10.9500	+4.585%	2	599	-64.292%
2026-05-22	10.5000	10.6000	10.4000	10.4700	-5.676%	8	599	-62.655%
2026-05-21	11.9100	11.9200	10.9000	11.1000	-3.478%	53	599	-64.775%
2026-05-20	10.6500	11.5000	10.6500	11.5000	+10.048%	3	599	-66.000%
2026-05-19	10.4500	10.4500	10.4500	10.4500	-6.278%	1	564	-62.584%
2026-05-18	11.1500	11.1500	11.1500	11.1500	+5.090%	1	564	-64.933%
2026-05-15	10.4200	10.6100	10.2500	10.6100	+10.521%	6	564	-63.148%
2026-05-14	7.9200	10.1500	7.9200	9.6000	-0.518%	8	560	-59.271%
2026-05-13	10.0100	10.1500	9.5300	9.6500	-5.762%	26	561	-59.482%
2026-05-12	11.3000	11.3000	10.2400	10.2400	-7.748%	4	561	-61.816%
2026-05-11	11.6300	11.6300	11.1000	11.1000	-7.191%	4	561	-64.775%
2026-05-08	12.9700	12.9700	11.6400	11.9600	-8.000%	36	550	-67.308%
2026-05-07	13.4800	13.4800	13.0000	13.0000	-1.141%	7	565	-69.923%
2026-05-06	13.5100	13.5300	12.9000	13.1500	-8.681%	6	565	-70.266%
2026-05-05	14.3500	14.4300	14.3000	14.4000	+9.339%	9	560	-72.847%
2026-05-04	13.5500	13.5500	13.1700	13.1700	-2.804%	3	554	-70.311%
2026-05-01	14.1000	14.1000	13.4000	13.5500	-5.575%	14	564	-71.144%
2026-04-30	14.2000	14.3500	13.4200	14.3500	-1.375%	13	564	-72.753%
2026-04-29	14.0000	14.8300	13.7900	14.5500	-2.806%	18	557	-73.127%
2026-04-28	17.3000	17.3000	14.7500	14.9700	-15.232%	42	556	-73.881%
2026-04-27	18.1000	18.8000	17.6600	17.6600	-2.914%	56	573	-77.860%
2026-04-24	18.0000	18.6500	17.9500	18.1900	+1.056%	14	528	-78.505%
2026-04-23	17.1000	18.0000	17.1000	18.0000	-0.826%	13	526	-78.278%
2026-04-22	17.9700	18.2800	17.5600	18.1500	-9.250%	10	526	-78.457%
2026-04-21	18.1700	20.0000	17.0000	20.0000	-30.531%	60	527	-80.450%
2026-04-20	28.7900	28.7900	28.7900	28.7900	+0.841%	1	527	-86.419%
2026-04-17	28.5500	28.5500	28.5500	28.5500	-11.280%	6	526	-86.305%
2026-04-16	32.1800	32.1800	32.1800	32.1800	-1.440%	44	529	-87.850%
2026-04-15	33.5700	33.5700	32.6500	32.6500	+0.307%	2	489	-88.025%
2026-04-14	31.3000	32.5500	31.3000	32.5500	-5.102%	55	487	-87.988%
2026-04-13	35.0000	35.0000	34.3000	34.3000	-4.590%	3	490	-88.601%
2026-04-10	34.1200	35.9500	34.1200	35.9500	+2.773%	5	489	-89.124%
2026-04-09	34.9800	34.9800	34.9800	34.9800	-2.291%	1	490	-88.822%
2026-04-08	36.1000	36.1000	35.8000	35.8000	+2.491%	11	490	-89.078%
2026-04-07	37.5400	37.5400	34.9300	34.9300	-43.111%	14	485	-88.806%
2026-03-31	61.4000	61.4000	61.4000	61.4000	-4.152%	2	493	-93.632%
2026-03-30	66.1200	66.1200	64.0500	64.0600	-3.291%	25	491	-93.896%
2026-03-27	66.5200	66.5600	66.2400	66.2400	+16.825%	4	486	-94.097%
2026-03-23	56.7800	56.7800	56.7000	56.7000	+17.733%	2	483	-93.104%
2026-03-19	48.1600	48.1600	48.1600	48.1600	-1.048%	21	484	-91.881%
2026-03-16	49.0000	49.0000	48.6700	48.6700	-5.311%	3	492	-91.966%
2026-03-13	51.4000	51.4000	51.4000	51.4000	-4.638%	5	494	-92.393%
2026-03-12	50.1500	53.9000	50.1500	53.9000	+10.000%	19	499	-92.746%
2026-03-11	51.3700	51.4000	49.0000	49.0000	-2.951%	8	490	-92.020%
2026-03-10	52.1000	52.1000	50.4900	50.4900	+1.081%	6	490	-92.256%
2026-03-09	51.1500	51.9500	49.9500	49.9500	-1.963%	9	489	-92.172%
2026-03-03	50.8500	50.9500	50.8500	50.9500	+3.980%	2	487	-92.326%
2026-02-27	49.0000	49.0000	49.0000	49.0000	-6.880%	5	486	-92.020%
2026-02-25	53.5400	53.5400	51.4700	52.6200	-5.377%	20	490	-92.569%
2026-02-24	57.1400	57.1400	55.6100	55.6100	+14.306%	3	490	-92.969%
2026-02-19	48.7000	48.7000	48.6500	48.6500	+1.651%	4	487	-91.963%
2026-02-17	47.2100	47.8600	46.9000	47.8600	-4.623%	41	485	-91.830%
2026-02-13	50.1800	50.1800	50.1800	50.1800	-11.028%	23	490	-92.208%
2026-02-11	56.4000	56.4000	56.4000	56.4000	+1.622%	1	490	-93.067%
2026-02-10	55.5000	55.5000	55.5000	55.5000	+0.909%	4	489	-92.955%
2026-02-06	60.2100	60.2100	55.0000	55.0000	-8.638%	21	485	-92.891%
2026-02-05	60.2000	60.2000	60.2000	60.2000	+9.455%	1	483	-93.505%
2026-02-04	53.2900	56.4000	53.2900	55.0000	+9.453%	11	484	-92.891%
2026-02-03	47.8300	50.2500	47.8300	50.2500	+4.188%	2	473	-92.219%
2026-02-02	48.2300	48.2300	48.2300	48.2300	+0.021%	1	471	-91.893%
2026-01-30	48.2200	48.2200	48.2200	48.2200	+0.458%	2	472	-91.891%
2026-01-29	45.9000	48.0000	45.9000	48.0000	+3.739%	6	472	-91.854%
2026-01-28	51.7000	51.7000	46.2700	46.2700	-13.108%	29	466	-91.550%
2026-01-27	44.5100	53.3000	44.5100	53.2500	+116.904%	14	442	-92.657%
2026-01-26	25.6300	25.6300	24.5500	24.5500	+2.292%	28	435	-84.073%
2026-01-23	24.5000	24.5100	24.0000	24.0000	-3.304%	6	409	-83.708%
2026-01-22	24.8700	24.8700	24.8200	24.8200	-10.848%	4	407	-84.247%
2026-01-21	28.2200	28.2200	27.8400	27.8400	-6.041%	2	404	-85.955%
2026-01-20	32.9200	32.9200	29.6300	29.6300	-2.050%	4	405	-86.804%
2026-01-15	32.6900	32.6900	29.9000	30.2500	-2.262%	248	401	-87.074%
2026-01-13	29.8500	30.9500	29.8500	30.9500	+12.545%	19	198	-87.367%
2026-01-09	27.5000	27.5000	27.5000	27.5000	-5.336%	1	189	-85.782%
2026-01-07	29.0500	29.0500	29.0500	29.0500	+9.623%	1	189	-86.540%
2026-01-06	26.5000	26.5000	26.5000	26.5000	-20.896%	2	188	-85.245%
2025-12-29	33.2000	33.5000	33.2000	33.5000	-5.634%	4	190	-88.328%
2025-12-22	35.6000	35.6000	35.5000	35.5000	+6.607%	2	188	-88.986%
2025-12-19	33.3000	33.3000	33.3000	33.3000	-2.059%	2	188	-88.258%
2025-12-18	35.1000	35.1000	34.0000	34.0000	0.000%	2	190	-88.500%
2025-12-17	32.9500	34.0000	32.9500	34.0000	+2.410%	5	190	-88.500%
2025-12-16	33.2000	33.2000	33.2000	33.2000	+4.141%	5	187	-88.223%
2025-12-11	34.4000	34.4000	31.8800	31.8800	-13.581%	25	197	-87.735%
2025-12-09	36.8900	36.8900	36.8900	36.8900	-1.284%	1	190	-89.401%
2025-12-08	37.3700	37.3700	37.3700	37.3700	+2.948%	1	190	-89.537%
2025-12-05	36.1500	36.3000	36.0000	36.3000	+6.765%	6	189	-89.229%
2025-12-04	34.0000	34.0000	34.0000	34.0000	+4.039%	1	186	-88.500%
2025-12-03	37.0000	37.0000	32.5000	32.6800	-9.222%	22	186	-88.035%
2025-11-28	36.0000	36.0000	36.0000	36.0000	-2.041%	1	174	-89.139%
2025-11-26	36.6900	36.7500	36.5000	36.7500	-3.417%	17	168	-89.361%
2025-11-25	38.3000	38.3000	38.0500	38.0500	-4.180%	2	168	-89.724%
2025-11-24	40.6500	40.6500	39.7100	39.7100	-2.552%	22	167	-90.154%
2025-11-21	45.0000	45.0000	40.7500	40.7500	-8.632%	11	147	-90.405%
2025-11-20	44.6200	45.0500	44.6000	44.6000	-6.303%	41	143	-91.233%
2025-11-19	46.6500	48.0500	46.6500	47.6000	+8.084%	9	118	-91.786%
2025-11-18	45.7700	45.8000	44.0400	44.0400	+11.072%	9	109	-91.122%
2025-11-17	39.6500	39.6500	39.6500	39.6500	+14.928%	3	100	-90.139%
2025-11-12	34.5000	34.5000	34.5000	34.5000	-14.604%	11	97	-88.667%
2025-11-11	40.3500	40.4000	39.9000	40.4000	-3.810%	106	87	-90.322%
2025-11-10	41.3000	42.0000	41.3000	42.0000	-0.238%	3	36	-90.690%
2025-11-07	42.1000	42.1000	42.1000	42.1000	+3.389%	2	33	-90.713%
2025-11-06	39.9000	40.7200	39.9000	40.7200	+3.350%	5	31	-90.398%
2025-11-05	39.4000	39.4000	39.4000	39.4000	-1.500%	1	26	-90.076%
2025-11-03	37.0000	40.5000	36.9900	40.0000	+15.108%	273	254	-90.225%
2025-10-31	34.7500	34.7500	34.7500	34.7500	+5.495%	2	254	-88.748%
2025-10-30	31.8000	33.0000	31.8000	32.9400	+22.727%	253	254	-88.130%
2025-10-28	26.8400	26.8400	26.8400	26.8400	0.000%	1	1	-85.432%