Dark

UNH20261218P330
UNH Dec 18 2026 330.00 Put (UNH261218P00330000)
option OPRA

EOD

Sep 24, 2026

7.50-7.407%(-0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.7000	7.7000	7.3000	7.5000	-7.407%	8	2,030	0.000%
2026-09-23	8.0000	9.0000	7.6500	8.1000	+8.725%	10	2,028	-7.407%
2026-09-22	6.2700	7.5500	6.2700	7.4500	+9.559%	176	2,022	+0.671%
2026-09-21	7.3200	7.4500	6.6500	6.8000	-7.483%	25	1,989	+10.294%
2026-09-18	7.9600	7.9600	7.3500	7.3500	+4.255%	31	1,971	+2.041%
2026-09-17	7.3100	7.4500	7.0500	7.0500	-9.383%	14	1,968	+6.383%
2026-09-16	7.6500	8.0000	7.2000	7.7800	-0.256%	52	1,969	-3.599%
2026-09-15	6.6500	7.8500	6.6500	7.8000	+18.182%	36	1,960	-3.846%
2026-09-14	7.2500	7.2500	6.3000	6.6000	-16.667%	69	1,929	+13.636%
2026-09-11	6.8500	8.2300	6.8500	7.9200	+31.561%	29	1,892	-5.303%
2026-09-10	5.5500	6.2000	5.5500	6.0200	+2.381%	16	1,873	+24.585%
2026-09-09	7.6000	8.2000	5.7500	5.8800	+12.000%	25	1,869	+27.551%
2026-09-08	5.9500	6.0000	5.2500	5.2500	-7.895%	13	1,860	+42.857%
2026-09-04	5.0500	5.7000	5.0500	5.7000	+11.984%	13	1,842	+31.579%
2026-09-03	5.2700	5.2700	4.6100	5.0900	-3.962%	5	1,842	+47.348%
2026-09-02	5.3500	5.4000	5.3000	5.3000	-6.526%	5	1,844	+41.509%
2026-09-01	5.8200	5.9000	5.6500	5.6700	-13.699%	4	1,839	+32.275%
2026-08-31	6.5100	6.5700	6.4000	6.5700	+6.829%	3	1,842	+14.155%
2026-08-28	6.0300	6.5000	6.0300	6.1500	-2.381%	25	1,842	+21.951%
2026-08-27	6.3800	6.4800	6.0500	6.3000	+7.692%	8	1,827	+19.048%
2026-08-26	5.4700	5.9000	5.4700	5.8500	-5.645%	288	1,829	+28.205%
2026-08-25	6.3200	6.3500	6.0000	6.2000	-6.061%	208	1,796	+20.968%
2026-08-24	6.4000	6.6000	6.3000	6.6000	-8.966%	18	1,604	+13.636%
2026-08-21	7.5300	7.5300	7.1300	7.2500	-10.494%	9	1,617	+3.448%
2026-08-20	7.5300	8.1000	7.5300	8.1000	+14.085%	14	1,609	-7.407%
2026-08-19	6.5800	7.2000	6.5500	7.1000	+14.516%	41	1,596	+5.634%
2026-08-18	6.2000	6.2000	6.2000	6.2000	-11.429%	2	1,581	+20.968%
2026-08-17	6.2400	7.0000	6.2400	7.0000	+23.894%	2	1,580	+7.143%
2026-08-14	5.6200	5.6500	5.6000	5.6500	-8.130%	5	1,579	+32.743%
2026-08-13	5.8000	6.1500	5.8000	6.1500	+9.821%	10	1,582	+21.951%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,572	+33.929%
2026-08-07	7.0000	7.0000	5.9000	6.3000	-5.547%	8	1,573	+19.048%
2026-08-06	6.4700	6.6700	6.4700	6.6700	+20.180%	5	1,571	+12.444%
2026-08-05	6.4000	6.5000	5.5500	5.5500	-11.905%	5	1,567	+35.135%
2026-08-04	6.2900	6.6000	6.2900	6.3000	+11.111%	9	1,570	+19.048%
2026-08-03	5.6700	5.6700	5.6700	5.6700	-4.545%	1	1,572	+32.275%
2026-07-31	5.4300	5.9400	5.4300	5.9400	-11.343%	25	1,573	+26.263%
2026-07-30	6.6500	6.7000	6.6500	6.7000	+19.643%	5	1,548	+11.940%
2026-07-28	5.6000	5.6000	5.6000	5.6000	-11.672%	6	1,544	+33.929%
2026-07-27	6.5600	6.5600	6.3400	6.3400	+3.089%	8	1,545	+18.297%
2026-07-23	5.7200	6.1500	5.7200	6.1500	+24.746%	4	1,546	+21.951%
2026-07-22	4.9300	4.9300	4.9300	4.9300	-1.400%	1	1,543	+52.130%
2026-07-21	5.1400	5.2100	5.0000	5.0000	-16.667%	9	1,542	+50.000%
2026-07-20	6.1300	6.1300	5.9500	6.0000	+11.111%	9	1,550	+25.000%
2026-07-17	5.9500	5.9500	5.3500	5.4000	-10.000%	23	1,545	+38.889%
2026-07-16	4.4000	6.0000	4.1600	6.0000	-18.919%	513	1,546	+25.000%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+6.475%	2	1,643	+1.351%
2026-07-13	7.1500	7.1500	6.9500	6.9500	0.000%	2	1,641	+7.914%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-12.025%	1	1,642	+7.914%
2026-07-08	7.5100	7.9500	7.5100	7.9000	+7.191%	18	1,643	-5.063%
2026-07-07	7.0500	7.3700	7.0500	7.3700	-8.447%	11	1,649	+1.764%
2026-07-06	7.3000	8.0500	7.3000	8.0500	+5.921%	19	1,638	-6.832%
2026-07-02	7.4500	7.6000	7.4500	7.6000	+2.564%	12	1,635	-1.316%
2026-07-01	8.0000	8.0000	7.3500	7.4100	-11.257%	11	1,635	+1.215%
2026-06-30	8.2500	8.3500	8.2500	8.3500	+6.369%	17	1,636	-10.180%
2026-06-29	7.7400	7.8500	7.7400	7.8500	+4.806%	18	1,635	-4.459%
2026-06-26	8.3200	8.3200	7.4900	7.4900	-17.146%	6	1,651	+0.134%
2026-06-25	8.9000	9.2000	8.9000	9.0400	-12.657%	4	1,650	-17.035%
2026-06-24	9.8500	10.3500	9.8500	10.3500	+6.154%	13	1,653	-27.536%
2026-06-23	9.9600	9.9600	9.7500	9.7500	-6.430%	9	1,655	-23.077%
2026-06-18	10.4200	10.4200	10.4200	10.4200	+10.265%	4	1,653	-28.023%
2026-06-17	9.8500	9.8500	9.4500	9.4500	-0.526%	2	1,653	-20.635%
2026-06-16	9.6600	9.6600	9.1000	9.5000	+4.972%	15	1,653	-21.053%
2026-06-15	10.4200	10.4200	9.0500	9.0500	-14.703%	10	1,657	-17.127%
2026-06-12	11.1500	11.1500	10.4500	10.6100	-9.702%	24	1,657	-29.312%
2026-06-11	11.7500	11.7500	11.7500	11.7500	+4.911%	1	1,657	-36.170%
2026-06-10	11.5000	11.5000	11.2000	11.2000	-0.267%	19	1,657	-33.036%
2026-06-09	12.0000	12.0900	11.0900	11.2300	-12.266%	25	1,657	-33.215%
2026-06-08	13.0500	13.1500	12.4700	12.8000	-3.396%	17	1,665	-41.406%
2026-06-05	13.2500	13.4000	12.9500	13.2500	-1.193%	39	1,659	-43.396%
2026-06-04	13.7000	13.9000	13.4100	13.4100	-22.125%	6	1,631	-44.072%
2026-06-03	16.2000	17.2200	15.9000	17.2200	-1.318%	4	1,633	-56.446%
2026-06-02	17.1400	17.7000	16.9500	17.4500	+5.438%	525	1,326	-57.020%
2026-06-01	17.2500	17.2500	16.5500	16.5500	+6.090%	3	1,132	-54.683%
2026-05-28	15.4000	15.6000	15.4000	15.6000	-8.343%	2	1,129	-51.923%
2026-05-26	17.1500	17.1500	17.0200	17.0200	+12.865%	5	1,129	-55.934%
2026-05-22	14.9500	15.0800	14.9500	15.0800	-6.044%	14	1,125	-50.265%
2026-05-21	16.1000	16.1000	15.8000	16.0500	-5.310%	5	1,132	-53.271%
2026-05-20	14.9000	16.9500	14.9000	16.9500	+17.301%	17	1,132	-55.752%
2026-05-19	14.1500	14.4500	14.1500	14.4500	-6.774%	2	1,115	-48.097%
2026-05-18	15.5000	15.5000	15.5000	15.5000	+2.581%	1	1,115	-51.613%
2026-05-15	14.8000	15.1100	14.8000	15.1100	+8.315%	8	1,115	-50.364%
2026-05-14	12.4100	14.3500	12.4100	13.9500	+2.198%	4	1,110	-46.237%
2026-05-13	14.5000	14.5000	13.4000	13.6500	-6.314%	22	1,109	-45.055%
2026-05-12	14.4000	14.8600	14.1500	14.5700	-10.062%	19	1,109	-48.524%
2026-05-11	16.4100	16.6000	16.1300	16.2000	-4.255%	26	1,109	-53.704%
2026-05-08	16.9600	17.0000	16.9200	16.9200	-9.032%	4	1,105	-55.674%
2026-05-07	18.4700	18.6000	18.4700	18.6000	-0.800%	6	1,107	-59.677%
2026-05-06	19.2800	19.2800	18.7500	18.7500	-4.092%	3	1,104	-60.000%
2026-05-05	20.0100	20.4000	19.5500	19.5500	+3.824%	4	1,103	-61.637%
2026-05-04	19.9000	20.1500	18.8300	18.8300	-2.687%	28	1,105	-60.170%
2026-05-01	18.3500	19.3500	18.3500	19.3500	-1.023%	29	1,143	-61.240%
2026-04-30	20.1000	20.1000	19.5500	19.5500	-6.235%	217	1,143	-61.637%
2026-04-29	20.0100	20.8500	19.7700	20.8500	+1.956%	89	1,026	-64.029%
2026-04-28	23.0800	23.0800	20.4500	20.4500	-17.871%	58	1,039	-63.325%
2026-04-27	26.0700	26.0700	24.9000	24.9000	-2.962%	4	1,054	-69.880%
2026-04-24	25.0000	25.6600	25.0000	25.6600	+1.423%	3	1,053	-70.772%
2026-04-23	24.7100	25.4000	24.2400	25.3000	+0.797%	28	1,052	-70.356%
2026-04-22	24.1300	25.4000	24.1300	25.1000	-6.518%	18	1,063	-70.120%
2026-04-21	27.0900	27.0900	23.7700	26.8500	-29.804%	116	1,077	-72.067%
2026-04-20	37.5000	38.9000	37.5000	38.2500	+0.658%	10	1,077	-80.392%
2026-04-17	39.6200	39.6200	37.8000	38.0000	-11.422%	22	1,074	-80.263%
2026-04-16	42.9000	42.9000	42.9000	42.9000	+1.132%	50	1,053	-82.517%
2026-04-14	42.7000	42.9100	42.4200	42.4200	-5.460%	10	1,094	-82.320%
2026-04-10	44.8700	44.8700	44.8700	44.8700	-3.464%	1	1,094	-83.285%
2026-04-09	46.4000	46.4800	46.4000	46.4800	-1.274%	51	1,095	-83.864%
2026-04-08	47.0800	47.0800	47.0800	47.0800	-0.696%	2	1,045	-84.070%
2026-04-07	50.1500	50.1500	45.2600	47.4100	-25.666%	58	1,047	-84.181%
2026-04-06	63.7800	63.7800	63.7800	63.7800	-5.188%	1	1,055	-88.241%
2026-04-02	70.3900	70.3900	67.2700	67.2700	-3.900%	2	1,055	-88.851%
2026-04-01	70.0000	70.0000	70.0000	70.0000	-11.280%	1	1,055	-89.286%
2026-03-30	79.1200	79.1200	78.9000	78.9000	-1.853%	11	1,056	-90.494%
2026-03-27	74.0600	81.9800	74.0600	80.3900	+14.679%	20	1,055	-90.670%
2026-03-26	70.0500	70.1000	70.0500	70.1000	-1.476%	2	1,064	-89.301%
2026-03-25	71.8000	71.8000	71.1500	71.1500	+1.716%	12	1,064	-89.459%
2026-03-24	71.2000	71.3000	69.1500	69.9500	-2.780%	12	1,056	-89.278%
2026-03-23	71.9000	71.9500	71.9000	71.9500	+11.360%	6	1,062	-89.576%
2026-03-20	64.4200	64.6100	64.4200	64.6100	+6.864%	3	1,062	-88.392%
2026-03-17	60.4000	60.6500	60.4000	60.4600	-1.707%	4	1,059	-87.595%
2026-03-16	61.5100	61.5100	61.5100	61.5100	-4.680%	1	1,055	-87.807%
2026-03-13	64.6000	64.6000	64.5300	64.5300	-2.198%	10	1,055	-88.377%
2026-03-12	65.2000	65.9800	65.2000	65.9800	+2.901%	3	1,061	-88.633%
2026-03-11	64.1200	64.1200	64.1200	64.1200	+2.592%	1	1,059	-88.303%
2026-03-10	62.5000	62.5000	62.5000	62.5000	-4.972%	6	1,059	-88.000%
2026-03-09	65.7700	65.7700	65.7700	65.7700	+6.769%	1	1,053	-88.597%
2026-03-05	61.3500	61.6000	61.3500	61.6000	+1.987%	2	1,052	-87.825%
2026-03-02	60.4000	60.4000	60.4000	60.4000	-4.430%	1	1,051	-87.583%
2026-02-27	63.2000	63.2000	63.2000	63.2000	-0.785%	2	1,052	-88.133%
2026-02-26	63.3500	63.7000	63.3500	63.7000	-5.490%	75	1,050	-88.226%
2026-02-25	67.0200	67.4000	67.0200	67.4000	-5.177%	13	1,049	-88.872%
2026-02-24	67.3000	71.0800	67.3000	71.0800	+19.906%	8	1,049	-89.449%
2026-02-20	61.7500	61.7700	59.2800	59.2800	-3.844%	11	1,051	-87.348%
2026-02-19	61.8500	61.8500	61.6500	61.6500	+1.398%	3	1,046	-87.835%
2026-02-17	61.0400	61.0500	60.8000	60.8000	-10.483%	273	1,045	-87.664%
2026-02-11	67.3900	67.9200	67.3900	67.9200	-3.041%	255	1,272	-88.958%
2026-02-10	69.7600	70.0500	69.7600	70.0500	+1.448%	2	1,022	-89.293%
2026-02-09	69.0500	69.0500	69.0500	69.0500	-1.945%	1	1,020	-89.138%
2026-02-06	69.8000	70.5700	69.6000	70.4200	-7.670%	9	1,019	-89.350%
2026-02-05	76.2700	76.2700	76.2700	76.2700	+9.269%	1	1,026	-90.167%
2026-02-04	69.0600	69.8000	69.0600	69.8000	+7.104%	4	1,025	-89.255%
2026-02-03	65.1400	65.1700	65.1400	65.1700	+10.928%	20	1,026	-88.492%
2026-01-29	59.0700	59.0700	58.7500	58.7500	-3.862%	39	1,046	-87.234%
2026-01-28	60.7000	61.1100	60.7000	61.1100	-7.339%	16	1,009	-87.727%
2026-01-27	57.4700	66.8900	57.4700	65.9500	+97.870%	28	1,005	-88.628%
2026-01-26	33.0000	34.0000	33.0000	33.3300	+4.483%	8	980	-77.498%
2026-01-23	32.3200	32.3200	31.9000	31.9000	-2.862%	2	979	-76.489%
2026-01-22	33.5000	33.5000	32.4500	32.8400	-6.412%	29	980	-77.162%
2026-01-21	35.3600	36.0000	35.0900	35.0900	-9.211%	367	955	-78.626%
2026-01-20	41.5000	41.5000	38.6500	38.6500	-7.314%	13	596	-80.595%
2026-01-16	39.9500	41.7000	39.9500	41.7000	+5.038%	414	192	-82.014%
2026-01-15	42.5000	42.5000	39.7000	39.7000	+0.787%	5	192	-81.108%
2026-01-14	39.3900	39.3900	39.3900	39.3900	-3.927%	2	189	-80.960%
2026-01-13	40.8700	41.0000	40.0000	41.0000	+7.895%	9	189	-81.707%
2026-01-12	40.3000	40.3000	38.0000	38.0000	+4.914%	7	183	-80.263%
2026-01-09	35.8500	36.2200	35.8500	36.2200	+1.885%	2	187	-79.293%
2026-01-08	35.5500	35.5500	35.5500	35.5500	-7.180%	1	187	-78.903%
2026-01-07	37.7500	38.3000	37.7500	38.3000	+11.014%	12	188	-80.418%
2026-01-06	34.5000	34.5000	34.5000	34.5000	-6.453%	2	176	-78.261%
2026-01-05	38.5500	39.9500	36.7000	36.8800	-14.392%	11	172	-79.664%
2026-01-02	43.1600	43.1600	43.0800	43.0800	+1.246%	7	172	-82.591%
2025-12-31	42.0000	42.7000	41.8500	42.5500	+1.310%	4	165	-82.374%
2025-12-30	41.6000	42.0000	40.8900	42.0000	-3.226%	4	165	-82.143%
2025-12-29	43.4000	43.4000	43.4000	43.4000	-2.164%	1	164	-82.719%
2025-12-26	44.3600	44.3600	44.3600	44.3600	-1.945%	1	164	-83.093%
2025-12-24	45.2400	45.2400	45.2400	45.2400	-1.007%	1	162	-83.422%
2025-12-23	45.7000	45.7000	45.7000	45.7000	+9.069%	1	162	-83.589%
2025-12-19	42.1400	42.1400	41.9000	41.9000	-6.889%	4	161	-82.100%
2025-12-18	45.0000	45.2000	43.9500	45.0000	+4.215%	6	157	-83.333%
2025-12-17	42.0500	43.2000	42.0500	43.1800	-0.046%	22	156	-82.631%
2025-12-16	43.0500	43.8500	43.0500	43.2000	+7.223%	12	146	-82.639%
2025-12-15	40.2900	40.2900	40.2900	40.2900	-0.025%	1	137	-81.385%
2025-12-12	39.5500	41.0000	39.5500	40.3000	-6.061%	12	138	-81.390%
2025-12-11	42.9000	42.9000	42.9000	42.9000	-7.443%	1	134	-82.517%
2025-12-10	49.0000	49.0000	45.5000	46.3500	-2.524%	6	134	-83.819%
2025-12-09	47.5600	47.5600	47.5500	47.5500	-1.041%	2	132	-84.227%
2025-12-08	48.0500	48.0500	48.0500	48.0500	+5.604%	1	130	-84.391%
2025-12-05	45.0500	46.0200	44.8500	45.5000	+3.292%	84	130	-83.516%
2025-12-04	44.0500	44.0500	44.0500	44.0500	+1.032%	1	89	-82.974%
2025-12-03	43.6000	43.6000	43.6000	43.6000	-8.863%	10	88	-82.798%
2025-12-02	46.0000	47.8400	46.0000	47.8400	-1.462%	2	78	-84.323%
2025-12-01	47.8000	48.5500	47.8000	48.5500	+5.200%	3	77	-84.552%
2025-11-28	46.1500	46.1500	46.1500	46.1500	-1.072%	3	77	-83.749%
2025-11-26	45.7900	47.1000	45.6000	46.6500	-9.312%	44	62	-83.923%
2025-11-24	50.8200	51.4400	50.8200	51.4400	+0.665%	3	62	-85.420%
2025-11-21	52.2100	52.2100	51.1000	51.1000	-8.766%	4	61	-85.323%
2025-11-20	55.6500	56.0100	55.6500	56.0100	-5.468%	6	57	-86.610%
2025-11-19	57.9000	60.0800	57.9000	59.2500	+6.107%	10	53	-87.342%
2025-11-18	55.8400	55.8400	55.8400	55.8400	+9.255%	1	47	-86.569%
2025-11-17	50.4200	51.1100	50.4200	51.1100	-1.332%	3	48	-85.326%
2025-11-14	50.8300	51.8000	50.8300	51.8000	+12.389%	17	45	-85.521%
2025-11-13	46.0900	46.0900	46.0900	46.0900	+6.100%	1	30	-83.727%
2025-11-12	46.2500	46.2500	43.4400	43.4400	-15.222%	5	29	-82.735%
2025-11-10	51.6400	51.6400	51.2400	51.2400	-4.670%	2	30	-85.363%
2025-11-07	53.7500	53.7500	53.7500	53.7500	+4.919%	8	30	-86.047%
2025-11-06	49.7000	51.6600	49.7000	51.2300	+2.624%	5	25	-85.360%
2025-11-05	50.3800	50.3800	49.9200	49.9200	+5.763%	3	20	-84.976%
2025-11-04	47.4900	48.4700	47.2000	47.2000	-0.861%	9	18	-84.110%
2025-11-03	49.1500	50.0500	47.6100	47.6100	+12.288%	13	3	-84.247%
2025-10-30	39.7500	42.5000	39.7500	42.4000	+18.867%	4	3	-82.311%
2025-10-28	35.6700	35.6700	35.6700	35.6700	0.000%	2	2	-78.974%