Dark

UNH20261218P320
UNH Dec 18 2026 320.00 Put (UNH261218P00320000)
option OPRA

EOD

Sep 24, 2026

5.70-3.390%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4500	5.7000	5.4500	5.7000	-3.390%	6	1,045	0.000%
2026-09-23	5.8000	5.9000	5.7200	5.9000	+4.425%	110	1,041	-3.390%
2026-09-22	5.0500	5.6500	5.0500	5.6500	+13.000%	25	935	+0.885%
2026-09-21	5.6500	5.6500	4.9300	5.0000	-15.254%	22	927	+14.000%
2026-09-18	5.6500	6.0000	5.5800	5.9000	+13.462%	29	917	-3.390%
2026-09-17	5.4500	5.5000	5.2000	5.2000	-7.965%	36	910	+9.615%
2026-09-16	6.0500	6.0500	5.4000	5.6500	-3.419%	28	875	+0.885%
2026-09-15	5.5500	5.9000	5.5000	5.8500	+14.706%	80	865	-2.564%
2026-09-14	4.8000	5.1000	4.8000	5.1000	-14.286%	17	846	+11.765%
2026-09-11	5.1000	6.3000	5.1000	5.9500	+40.000%	18	835	-4.202%
2026-09-10	4.1000	4.2500	4.0500	4.2500	-8.798%	8	826	+34.118%
2026-09-09	4.5000	6.1000	4.3500	4.6600	+15.062%	36	833	+22.318%
2026-09-04	3.7000	4.0500	3.7000	4.0500	+15.714%	27	798	+40.741%
2026-09-03	3.5000	3.5000	3.5000	3.5000	-10.256%	1	798	+62.857%
2026-09-02	3.9000	3.9000	3.9000	3.9000	-9.091%	1	799	+46.154%
2026-09-01	4.3500	4.3900	4.2900	4.2900	-11.546%	38	798	+32.867%
2026-08-31	4.8500	4.8500	4.8500	4.8500	0.000%	1	798	+17.526%
2026-08-28	4.8500	4.9000	4.8000	4.8500	-2.020%	17	798	+17.526%
2026-08-27	5.0000	5.0000	4.9000	4.9500	+6.452%	39	788	+15.152%
2026-08-26	4.3500	4.6500	4.3300	4.6500	-3.125%	205	773	+22.581%
2026-08-25	4.8000	4.8000	4.8000	4.8000	-2.041%	1	766	+18.750%
2026-08-24	4.9000	4.9000	4.9000	4.9000	-11.712%	1	765	+16.327%
2026-08-21	5.5500	5.5500	5.5500	5.5500	-5.128%	1	766	+2.703%
2026-08-20	5.5500	6.0000	5.5500	5.8500	+10.377%	7	766	-2.564%
2026-08-19	5.0100	5.9000	5.0100	5.3000	+4.950%	7	760	+7.547%
2026-08-17	4.9000	5.0500	4.9000	5.0500	+12.222%	6	757	+12.871%
2026-08-14	4.7500	4.7500	4.5000	4.5000	-7.598%	2	752	+26.667%
2026-08-13	4.8500	4.8700	4.8500	4.8700	+9.685%	2	751	+17.043%
2026-08-10	4.4400	4.4400	4.4400	4.4400	-12.941%	1	751	+28.378%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-4.673%	1	751	+11.765%
2026-08-06	5.1000	5.3500	5.1000	5.3500	+17.582%	3	751	+6.542%
2026-08-05	4.3900	4.5500	4.3300	4.5500	-9.000%	8	751	+25.275%
2026-08-04	5.3000	5.3000	4.9300	5.0000	+7.527%	41	758	+14.000%
2026-08-03	4.7500	4.7500	4.6500	4.6500	+6.897%	2	777	+22.581%
2026-07-31	4.9500	4.9500	4.3500	4.3500	-5.844%	6	777	+31.034%
2026-07-29	4.5100	4.6200	4.5100	4.6200	+8.962%	11	773	+23.377%
2026-07-28	5.1000	5.2500	4.2400	4.2400	-16.040%	20	762	+34.434%
2026-07-27	5.2500	5.3900	5.0500	5.0500	+18.824%	17	748	+12.871%
2026-07-22	4.1500	4.2500	4.1500	4.2500	+2.410%	7	741	+34.118%
2026-07-21	4.6500	4.6500	4.1500	4.1500	-17.000%	5	744	+37.349%
2026-07-20	4.8500	5.0000	4.8500	5.0000	+16.279%	11	741	+14.000%
2026-07-17	5.0500	5.0500	4.3000	4.3000	-15.521%	5	730	+32.558%
2026-07-16	4.3000	5.0900	4.3000	5.0900	-17.236%	28	732	+11.984%
2026-07-15	6.1500	6.1500	6.1500	6.1500	-9.559%	1	732	-7.317%
2026-07-14	5.6600	6.8000	5.6600	6.8000	+23.636%	2	733	-16.176%
2026-07-13	5.9000	5.9000	5.5000	5.5000	-9.836%	33	732	+3.636%
2026-07-10	5.7600	6.1000	5.7000	6.1000	0.000%	5	733	-6.557%
2026-07-09	5.8200	6.1000	5.8000	6.1000	0.000%	12	732	-6.557%
2026-07-08	6.0400	6.1000	6.0400	6.1000	+1.329%	4	722	-6.557%
2026-07-07	6.0000	6.0500	6.0000	6.0200	-9.063%	21	724	-5.316%
2026-07-06	7.0000	7.0000	6.6200	6.6200	+5.079%	5	734	-13.897%
2026-07-02	6.2600	6.3500	6.2500	6.3000	+3.960%	13	744	-9.524%
2026-07-01	6.6000	6.6000	6.0000	6.0600	-6.769%	20	744	-5.941%
2026-06-29	6.5500	6.5500	6.5000	6.5000	+3.668%	2	740	-12.308%
2026-06-26	6.0200	6.2700	6.0200	6.2700	-17.173%	3	741	-9.091%
2026-06-25	7.5200	7.5700	7.5200	7.5700	-13.486%	2	743	-24.703%
2026-06-24	8.1800	8.7500	8.1800	8.7500	+11.750%	2	743	-34.857%
2026-06-23	8.0800	8.3700	7.8300	7.8300	-1.261%	14	745	-27.203%
2026-06-22	7.9000	7.9600	7.8500	7.9300	-9.371%	9	755	-28.121%
2026-06-18	8.6000	8.8000	8.5100	8.7500	+6.707%	17	760	-34.857%
2026-06-17	8.0000	8.2000	8.0000	8.2000	+2.628%	5	760	-30.488%
2026-06-16	8.2200	8.2200	7.5500	7.9900	+7.973%	10	760	-28.661%
2026-06-15	9.4000	9.4000	7.4000	7.4000	-17.778%	18	778	-22.973%
2026-06-12	9.7500	9.7500	8.7500	9.0000	-8.163%	23	778	-36.667%
2026-06-11	10.5500	10.5500	9.8000	9.8000	-2.681%	3	778	-41.837%
2026-06-10	9.7500	10.0700	9.7500	10.0700	+1.615%	11	780	-43.396%
2026-06-09	9.8400	9.9100	9.8400	9.9100	-6.948%	4	791	-42.482%
2026-06-08	10.6500	10.6500	10.6500	10.6500	-4.054%	3	790	-46.479%
2026-06-05	11.0400	11.1200	10.9200	11.1000	-3.813%	13	790	-48.649%
2026-06-04	11.3100	11.7700	11.1000	11.5400	-15.147%	29	793	-50.607%
2026-06-03	13.5900	13.6000	13.5900	13.6000	-6.207%	20	798	-58.088%
2026-06-02	14.9500	14.9500	14.5000	14.5000	+2.764%	11	818	-60.690%
2026-06-01	14.4000	14.4500	14.1100	14.1100	+2.246%	14	815	-59.603%
2026-05-29	13.8000	13.8500	13.8000	13.8000	+1.845%	18	816	-58.696%
2026-05-28	13.0000	13.5500	13.0000	13.5500	+1.803%	9	815	-57.934%
2026-05-27	13.7100	13.7100	13.3100	13.3100	-6.596%	6	813	-57.175%
2026-05-26	14.1700	14.5000	14.1700	14.2500	+11.677%	11	812	-60.000%
2026-05-22	12.6000	12.7700	12.5300	12.7600	-5.130%	24	806	-55.329%
2026-05-21	14.0700	14.0700	13.4500	13.4500	-3.307%	2	800	-57.621%
2026-05-20	13.9000	14.2000	13.9000	13.9100	+7.829%	28	800	-59.022%
2026-05-18	13.7000	13.7000	12.8200	12.9000	+1.495%	56	786	-55.814%
2026-05-15	12.3700	12.7100	12.3700	12.7100	+12.478%	7	786	-55.153%
2026-05-14	11.3500	12.9800	11.3000	11.3000	-0.877%	19	774	-49.558%
2026-05-13	12.0500	12.0500	11.4000	11.4000	-6.404%	35	759	-50.000%
2026-05-12	12.0200	13.4100	12.0000	12.1800	-7.306%	96	759	-53.202%
2026-05-11	13.5300	14.0000	13.1400	13.1400	-4.783%	67	759	-56.621%
2026-05-08	15.6800	15.6800	13.7500	13.8000	-12.270%	49	659	-58.696%
2026-05-07	15.5600	15.7300	15.5500	15.7300	+0.191%	6	678	-63.764%
2026-05-06	16.5000	16.5000	15.7000	15.7000	-8.187%	9	677	-63.694%
2026-05-05	17.0000	17.3500	16.9500	17.1000	+7.210%	10	677	-66.667%
2026-05-04	16.8000	16.9500	15.9000	15.9500	-1.543%	17	682	-64.263%
2026-05-01	16.9100	16.9100	16.2000	16.2000	-4.706%	2	684	-64.815%
2026-04-30	16.8500	17.0000	16.6000	17.0000	+1.614%	56	684	-66.471%
2026-04-29	17.0200	17.3100	16.7000	16.7300	-6.327%	13	668	-65.929%
2026-04-28	19.9500	19.9500	17.5500	17.8600	-19.076%	43	671	-68.085%
2026-04-27	22.0700	22.0700	22.0700	22.0700	+1.239%	1	681	-74.173%
2026-04-24	20.5500	21.8000	20.5500	21.8000	+0.230%	3	680	-73.853%
2026-04-23	21.2100	21.7500	20.8000	21.7500	+4.819%	56	681	-73.793%
2026-04-22	22.2700	22.4800	20.5000	20.7500	-7.778%	12	700	-72.530%
2026-04-21	21.8700	23.0000	20.4900	22.5000	-31.235%	76	733	-74.667%
2026-04-20	32.9400	33.3300	32.7200	32.7200	+0.988%	28	733	-82.579%
2026-04-17	34.4200	34.4200	32.2100	32.4000	-11.620%	6	737	-82.407%
2026-04-16	36.6600	36.6600	36.6600	36.6600	-4.031%	1	734	-84.452%
2026-04-15	38.1000	38.2000	38.1000	38.2000	+3.104%	5	734	-85.079%
2026-04-14	36.5500	37.5500	36.2000	37.0500	-6.203%	82	731	-84.615%
2026-04-13	40.6000	40.6000	39.5000	39.5000	-2.709%	5	711	-85.570%
2026-04-09	41.5900	41.5900	40.6000	40.6000	-1.766%	3	714	-85.961%
2026-04-08	41.3300	41.3300	41.3300	41.3300	+3.093%	2	716	-86.209%
2026-04-07	45.1300	45.1300	40.0900	40.0900	-43.773%	22	716	-85.782%
2026-03-30	72.0200	72.0200	71.3000	71.3000	+12.656%	15	708	-92.006%
2026-03-23	63.2900	63.2900	63.2900	63.2900	+11.191%	1	693	-90.994%
2026-03-20	56.9200	56.9200	56.9200	56.9200	+1.012%	1	693	-89.986%
2026-03-19	56.6000	56.6000	56.3000	56.3500	+3.680%	5	694	-89.885%
2026-03-18	54.2800	54.3500	54.2500	54.3500	+0.835%	4	694	-89.512%
2026-03-17	54.1000	54.1000	53.9000	53.9000	-1.660%	2	694	-89.425%
2026-03-16	56.4000	56.4000	54.8100	54.8100	-7.259%	11	694	-89.600%
2026-03-12	56.5800	59.1000	56.1800	59.1000	+3.503%	5	704	-90.355%
2026-03-11	57.1000	57.1000	57.1000	57.1000	-0.262%	10	700	-90.018%
2026-03-10	57.2500	57.2500	57.2500	57.2500	-0.900%	1	700	-90.044%
2026-03-09	58.8500	58.8500	57.3700	57.7700	-0.156%	20	700	-90.133%
2026-03-06	57.8600	57.8600	57.8600	57.8600	+5.162%	1	697	-90.149%
2026-03-05	54.2300	55.3200	54.2300	55.0200	-4.396%	6	696	-89.640%
2026-02-25	59.8300	59.8300	57.5500	57.5500	-11.325%	23	671	-90.096%
2026-02-24	64.9000	64.9000	64.9000	64.9000	+20.185%	2	671	-91.217%
2026-02-23	54.0000	54.0000	54.0000	54.0000	-3.880%	1	673	-89.444%
2026-02-18	55.8300	56.1800	55.8300	56.1800	+4.813%	3	672	-89.854%
2026-02-17	55.0200	55.0200	53.5000	53.6000	-1.289%	90	672	-89.366%
2026-02-13	56.0000	56.0000	54.3000	54.3000	-15.289%	14	658	-89.503%
2026-02-11	63.9300	64.1000	63.9300	64.1000	+4.790%	11	658	-91.108%
2026-02-10	62.5500	62.8500	61.1700	61.1700	-0.811%	4	648	-90.682%
2026-02-09	61.6700	61.6700	61.6700	61.6700	-7.955%	2	650	-90.757%
2026-02-05	63.5900	67.2500	63.5900	67.0000	+10.909%	26	648	-91.493%
2026-02-04	60.0000	61.7900	60.0000	60.4100	+2.407%	5	662	-90.564%
2026-02-03	58.0000	58.9900	58.0000	58.9900	+7.489%	2	658	-90.337%
2026-02-02	54.8800	54.8800	54.8800	54.8800	+0.146%	1	659	-89.614%
2026-01-30	52.1000	55.6700	52.1000	54.8000	+0.550%	10	659	-89.599%
2026-01-29	52.6500	54.5000	52.6500	54.5000	+6.176%	5	649	-89.541%
2026-01-28	54.9000	54.9000	51.3300	51.3300	-13.977%	7	645	-88.895%
2026-01-27	58.7000	60.9000	56.7700	59.6700	+117.061%	61	646	-90.447%
2026-01-23	27.8500	28.0200	27.1500	27.4900	-4.879%	83	594	-79.265%
2026-01-22	28.5000	28.9000	28.5000	28.9000	-6.291%	18	552	-80.277%
2026-01-21	31.2000	31.2000	30.8400	30.8400	-12.881%	3	540	-81.518%
2026-01-20	36.6000	36.6000	35.4000	35.4000	-0.394%	2	541	-83.898%
2026-01-14	34.0000	35.5400	33.5000	35.5400	+0.966%	4	543	-83.962%
2026-01-13	33.0000	35.2000	33.0000	35.2000	+5.358%	4	545	-83.807%
2026-01-12	34.1000	34.6500	33.4100	33.4100	+6.912%	8	541	-82.939%
2026-01-08	33.0000	33.0000	31.1000	31.2500	-6.156%	31	555	-81.760%
2026-01-07	32.0000	33.3000	32.0000	33.3000	+5.213%	4	554	-82.883%
2026-01-06	31.0000	31.6500	29.8000	31.6500	-0.815%	23	554	-81.991%
2026-01-05	35.2000	35.2000	31.7000	31.9100	-7.775%	3	553	-82.137%
2026-01-02	38.0800	38.0800	34.0000	34.6000	-4.288%	8	553	-83.526%
2025-12-30	36.3000	36.3000	36.1500	36.1500	-2.823%	3	551	-84.232%
2025-12-29	37.2000	37.2000	37.2000	37.2000	-4.000%	10	551	-84.677%
2025-12-26	39.9400	39.9400	38.7500	38.7500	+0.649%	6	561	-85.290%
2025-12-24	40.0000	40.0000	38.5000	38.5000	-3.750%	12	550	-85.195%
2025-12-23	40.4000	40.4000	39.7000	40.0000	0.000%	10	550	-85.750%
2025-12-22	39.5000	40.0000	39.5000	40.0000	+5.263%	6	544	-85.750%
2025-12-19	38.4300	38.4300	38.0000	38.0000	-5.000%	2	539	-85.000%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+5.820%	3	539	-85.750%
2025-12-17	38.0000	38.0000	37.8000	37.8000	-1.434%	3	537	-84.921%
2025-12-16	36.4300	38.3500	36.4300	38.3500	+11.159%	101	536	-85.137%
2025-12-12	35.6700	35.6700	34.5000	34.5000	-15.854%	3	457	-83.478%
2025-12-10	43.0700	43.0700	41.0000	41.0000	-1.442%	4	456	-86.098%
2025-12-09	42.1500	42.1500	41.6000	41.6000	-1.725%	101	457	-86.298%
2025-12-08	41.6600	43.3500	40.7200	42.3300	+2.743%	26	357	-86.534%
2025-12-05	40.1000	41.2000	40.1000	41.2000	+3.492%	7	356	-86.165%
2025-12-04	37.0600	39.8500	37.0600	39.8100	+5.485%	15	354	-85.682%
2025-12-03	39.7500	39.7500	37.7400	37.7400	-11.616%	2	352	-84.897%
2025-12-02	42.7000	42.7000	42.7000	42.7000	+4.324%	1	353	-86.651%
2025-11-28	40.7600	40.9300	40.7000	40.9300	-2.431%	7	353	-86.074%
2025-11-26	41.9000	41.9500	41.3000	41.9500	-2.442%	7	354	-86.412%
2025-11-25	43.1000	44.0000	43.0000	43.0000	-6.684%	124	354	-86.744%
2025-11-24	45.8300	46.0800	45.6500	46.0800	-1.116%	3	233	-87.630%
2025-11-21	48.8600	48.8600	46.5500	46.6000	-7.301%	5	234	-87.768%
2025-11-20	50.0500	50.5000	49.4700	50.2700	-3.568%	37	231	-88.661%
2025-11-19	53.6000	53.6000	52.1300	52.1300	+2.679%	12	197	-89.066%
2025-11-18	49.7200	51.6000	49.7200	50.7700	+9.183%	35	185	-88.773%
2025-11-17	46.6500	46.6500	43.9500	46.5000	+0.541%	68	164	-87.742%
2025-11-14	46.2500	46.2500	46.1200	46.2500	+13.219%	35	113	-87.676%
2025-11-13	41.0500	41.1500	40.8500	40.8500	+3.944%	6	78	-86.047%
2025-11-12	39.0000	40.0000	39.0000	39.3000	-10.985%	29	72	-85.496%
2025-11-11	46.8000	46.8000	44.1500	44.1500	-7.111%	26	53	-87.089%
2025-11-10	46.1000	47.5300	46.0800	47.5300	-0.565%	6	28	-88.008%
2025-11-07	47.9300	47.9500	47.2500	47.8000	+6.104%	7	22	-88.075%
2025-11-06	45.0000	45.8000	45.0000	45.0500	-0.880%	6	15	-87.347%
2025-11-05	45.4500	45.4500	45.4500	45.4500	+2.921%	1	9	-87.459%
2025-11-04	45.4600	45.4600	44.1600	44.1600	+7.081%	7	10	-87.092%
2025-11-03	41.2400	41.2400	41.2400	41.2400	+12.004%	1	4	-86.178%
2025-10-30	36.8600	36.8600	36.8200	36.8200	+13.888%	3	4	-84.519%
2025-10-29	32.3300	32.3300	32.3300	32.3300	+5.447%	1	3	-82.369%
2025-10-28	31.5300	31.5300	30.6600	30.6600	0.000%	2	2	-81.409%