Dark

UNH20261218P340
UNH Dec 18 2026 340.00 Put (UNH261218P00340000)
option OPRA

EOD

Sep 25, 2026

9.09-9.100%(-0.91)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.0000	10.6000	8.9300	9.0900	-9.100%	93	1,491	0.000%
2026-09-24	10.3300	10.7000	9.6600	10.0000	-5.660%	19	1,484	-9.100%
2026-09-23	10.9000	11.6700	10.3000	10.6000	+4.950%	50	1,476	-14.245%
2026-09-22	8.4500	10.1000	8.4500	10.1000	+11.602%	14	1,452	-10.000%
2026-09-21	9.8500	10.1000	9.0200	9.0500	-10.750%	20	1,447	+0.442%
2026-09-18	10.2000	10.6600	10.0700	10.1400	+2.944%	46	1,434	-10.355%
2026-09-17	9.6600	9.8500	9.4500	9.8500	-2.185%	36	1,406	-7.716%
2026-09-16	10.4000	10.4000	9.3500	10.0700	+0.700%	68	1,396	-9.732%
2026-09-15	9.5000	10.1300	9.5000	10.0000	+15.607%	16	1,392	-9.100%
2026-09-14	8.7000	8.7000	8.3000	8.6500	-19.310%	26	1,390	+5.087%
2026-09-11	8.6700	10.7500	8.6700	10.7200	+36.213%	33	1,385	-15.205%
2026-09-10	7.0300	8.0500	7.0300	7.8700	+0.255%	5	1,366	+15.502%
2026-09-09	8.2200	11.0000	7.5500	7.8500	+12.787%	64	1,369	+15.796%
2026-09-08	7.0500	7.0500	6.9600	6.9600	+2.353%	4	1,384	+30.603%
2026-09-04	6.9000	6.9000	6.8000	6.8000	+11.475%	3	1,384	+33.676%
2026-09-03	7.1500	7.1500	6.1000	6.1000	-9.630%	220	1,384	+49.016%
2026-09-02	7.2000	7.2000	6.7500	6.7500	-10.950%	5	1,210	+34.667%
2026-09-01	7.3500	7.6500	7.3000	7.5800	-10.824%	6	1,213	+19.921%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+6.250%	3	1,215	+6.941%
2026-08-28	8.1000	8.1000	8.0000	8.0000	-2.676%	20	1,212	+13.625%
2026-08-27	8.2400	8.2400	8.1500	8.2200	+8.874%	5	1,207	+10.584%
2026-08-26	7.9600	7.9600	7.2000	7.5500	-8.262%	33	1,206	+20.397%
2026-08-25	8.0100	8.2300	8.0100	8.2300	+3.133%	3	1,184	+10.450%
2026-08-24	8.2500	8.5000	7.9800	7.9800	-8.800%	6	1,182	+13.910%
2026-08-21	9.9000	9.9200	8.6000	8.7500	-12.412%	22	1,180	+3.886%
2026-08-20	9.2600	10.0000	9.2600	9.9900	+5.158%	3	1,192	-9.009%
2026-08-19	8.6200	9.5600	8.6200	9.5000	+13.772%	129	1,191	-4.316%
2026-08-18	8.2200	8.3500	8.0900	8.3500	-1.417%	5	1,088	+8.862%
2026-08-17	7.9700	8.7500	7.9700	8.4700	+15.238%	5	1,087	+7.320%
2026-08-14	8.0000	8.0000	7.3500	7.3500	-5.161%	2	1,085	+23.673%
2026-08-13	7.7000	7.7500	7.7000	7.7500	+2.649%	3	1,085	+17.290%
2026-08-12	7.4800	7.5500	7.4800	7.5500	-5.625%	2	1,084	+20.397%
2026-08-11	7.7000	8.0000	7.7000	8.0000	+14.778%	16	1,084	+13.625%
2026-08-10	6.9700	6.9700	6.9700	6.9700	-14.268%	1	1,073	+30.416%
2026-08-06	7.0500	8.4000	7.0500	8.1300	+15.319%	8	1,073	+11.808%
2026-08-05	7.3000	7.3000	7.0500	7.0500	-9.032%	15	1,070	+28.936%
2026-08-04	7.7500	7.7500	7.7500	7.7500	+4.027%	1	1,064	+17.290%
2026-08-03	7.0700	7.4500	7.0700	7.4500	+8.759%	7	1,064	+22.013%
2026-07-31	7.1500	7.1500	6.6700	6.8500	0.000%	5	1,064	+32.701%
2026-07-30	7.4400	7.4400	6.8500	6.8500	-6.548%	3	1,065	+32.701%
2026-07-29	6.7800	7.4100	6.7800	7.3300	+13.643%	15	1,066	+24.011%
2026-07-28	7.6500	7.6500	6.4500	6.4500	-23.214%	45	1,074	+40.930%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+7.692%	1	1,057	+8.214%
2026-07-24	7.8000	7.8000	7.8000	7.8000	+1.961%	1	1,057	+16.538%
2026-07-23	7.0500	7.7500	7.0500	7.6500	+20.853%	28	1,056	+18.824%
2026-07-22	6.4000	6.4000	6.1700	6.3300	+0.957%	3	1,033	+43.602%
2026-07-21	6.2700	6.2700	6.2700	6.2700	-5.714%	1	1,033	+44.976%
2026-07-17	6.9600	6.9600	6.5500	6.6500	-3.623%	27	1,034	+36.692%
2026-07-16	5.3000	6.9000	5.1400	6.9000	-21.591%	4	1,053	+31.739%
2026-07-15	10.5000	10.5000	8.8000	8.8000	-1.676%	7	1,056	+3.295%
2026-07-14	8.5000	8.9500	8.5000	8.9500	+10.767%	5	1,052	+1.564%
2026-07-13	7.9100	8.0800	7.9100	8.0800	-9.213%	4	1,053	+12.500%
2026-07-10	8.7000	8.9000	8.5000	8.9000	+7.229%	25	1,057	+2.135%
2026-07-09	8.1500	8.3600	8.1500	8.3000	-3.488%	13	1,072	+9.518%
2026-07-08	8.5700	8.6000	8.5700	8.6000	-3.911%	17	1,063	+5.698%
2026-07-07	8.8500	8.9500	8.5400	8.9500	-8.952%	27	1,063	+1.564%
2026-07-06	9.9700	9.9700	9.8300	9.8300	+6.848%	15	1,071	-7.528%
2026-07-02	9.1600	9.2200	9.1600	9.2000	+2.793%	12	1,065	-1.196%
2026-07-01	9.5100	9.5100	8.9000	8.9500	-9.687%	53	1,065	+1.564%
2026-06-30	9.6000	9.9100	9.6000	9.9100	+2.694%	13	1,049	-8.274%
2026-06-29	9.4100	9.6500	9.4100	9.6500	+8.427%	5	1,037	-5.803%
2026-06-26	9.8700	9.8700	8.9000	8.9000	-15.640%	4	1,038	+2.135%
2026-06-25	11.6500	11.6500	10.4500	10.5500	-16.601%	68	1,039	-13.839%
2026-06-24	12.8000	12.8000	12.2000	12.6500	+7.935%	5	1,003	-28.142%
2026-06-23	11.8000	11.8000	11.7000	11.7200	+0.601%	38	1,002	-22.440%
2026-06-22	12.4500	12.5000	11.5300	11.6500	-8.268%	41	991	-21.974%
2026-06-18	12.6500	12.8500	12.6500	12.7000	+12.889%	42	952	-28.425%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-1.316%	5	952	-19.200%
2026-06-16	11.1000	11.4400	10.8400	11.4000	+2.242%	6	952	-20.263%
2026-06-15	12.0700	12.0700	10.8500	11.1500	-13.432%	28	910	-18.475%
2026-06-12	13.0700	13.3100	12.8500	12.8800	-8.327%	48	910	-29.425%
2026-06-11	13.4300	14.2500	13.4300	14.0500	-1.748%	27	910	-35.302%
2026-06-10	13.4000	14.3000	13.4000	14.3000	+7.116%	499	900	-36.434%
2026-06-09	13.7800	13.7800	13.3500	13.3500	-9.060%	40	744	-31.910%
2026-06-08	15.4000	15.4000	14.4500	14.6800	-4.365%	14	716	-38.079%
2026-06-05	15.6800	15.8900	15.3000	15.3500	-5.828%	28	724	-40.782%
2026-06-04	16.0000	16.4800	15.5000	16.3000	-17.884%	17	720	-44.233%
2026-06-03	20.3000	20.3000	19.8500	19.8500	-5.024%	5	714	-54.207%
2026-06-02	21.0500	21.0500	20.9000	20.9000	+7.676%	4	714	-56.507%
2026-05-29	18.2900	20.3900	18.2900	19.4100	+3.190%	3	714	-53.168%
2026-05-27	18.8000	18.8100	18.8000	18.8100	-5.809%	2	713	-51.675%
2026-05-26	20.1200	20.1200	19.9700	19.9700	+12.002%	4	711	-54.482%
2026-05-22	17.8000	17.8300	17.8000	17.8300	-6.404%	2	714	-49.019%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+1.438%	1	712	-52.283%
2026-05-20	17.8500	18.7800	17.8500	18.7800	+8.870%	2	712	-51.597%
2026-05-19	18.0500	18.0500	17.2500	17.2500	-5.583%	11	711	-47.304%
2026-05-18	19.5000	19.5000	18.2500	18.2700	+4.699%	8	711	-50.246%
2026-05-15	17.6100	17.9500	17.4500	17.4500	+5.311%	10	711	-47.908%
2026-05-14	16.4000	16.5900	16.3000	16.5700	+3.563%	19	723	-45.142%
2026-05-13	16.6800	16.8000	15.6000	16.0000	-5.213%	11	722	-43.188%
2026-05-12	18.6500	19.0000	16.6600	16.8800	-11.854%	23	722	-46.149%
2026-05-11	19.5000	19.5000	19.1500	19.1500	-4.679%	2	722	-52.533%
2026-05-08	20.0500	20.0900	20.0500	20.0900	-8.682%	3	716	-54.754%
2026-05-07	22.0500	22.0500	22.0000	22.0000	-1.566%	41	717	-58.682%
2026-05-06	23.6500	23.6500	22.3300	22.3500	-7.835%	7	720	-59.329%
2026-05-05	23.3900	24.2500	23.2000	24.2500	+10.478%	37	722	-62.515%
2026-05-04	23.6500	23.8000	21.9500	21.9500	-2.661%	21	717	-58.588%
2026-05-01	23.3500	23.3500	22.5500	22.5500	-1.743%	6	722	-59.690%
2026-04-30	22.9100	23.6000	22.5000	22.9500	-5.749%	52	722	-60.392%
2026-04-29	23.2500	24.3500	23.2500	24.3500	+1.458%	22	718	-62.669%
2026-04-28	27.7800	27.7800	24.0000	24.0000	-20.530%	91	710	-62.125%
2026-04-27	30.2000	30.2000	30.2000	30.2000	+2.791%	2	734	-69.901%
2026-04-24	29.7000	29.7000	29.3800	29.3800	+0.444%	7	732	-69.061%
2026-04-23	29.2500	29.2500	29.2500	29.2500	-0.847%	1	727	-68.923%
2026-04-22	29.5100	29.5100	27.8500	29.5000	-6.349%	32	727	-69.186%
2026-04-21	32.2300	32.2300	27.5400	31.5000	-28.717%	85	724	-71.143%
2026-04-20	42.8900	44.1900	42.8900	44.1900	+2.292%	7	724	-79.430%
2026-04-17	42.7100	43.2000	42.7100	43.2000	-11.656%	12	717	-78.958%
2026-04-14	47.1800	48.9000	46.5000	48.9000	-6.679%	24	709	-81.411%
2026-04-13	52.4500	52.4500	52.4000	52.4000	+2.244%	3	691	-82.653%
2026-04-10	51.2500	51.2500	51.2500	51.2500	-1.252%	4	694	-82.263%
2026-04-08	51.9000	51.9000	51.9000	51.9000	-1.890%	1	690	-82.486%
2026-04-07	54.7500	54.7500	52.9000	52.9000	-32.127%	2	691	-82.817%
2026-04-02	77.9400	77.9400	77.9400	77.9400	+0.959%	1	694	-88.337%
2026-04-01	76.9100	77.2000	76.9100	77.2000	-5.160%	4	694	-88.225%
2026-03-31	81.4000	81.4000	81.4000	81.4000	-6.221%	3	696	-88.833%
2026-03-30	86.8000	86.8000	86.8000	86.8000	+11.211%	2	693	-89.528%
2026-03-24	78.0000	78.0500	78.0000	78.0500	-2.009%	2	691	-88.354%
2026-03-23	79.7500	79.7500	79.6500	79.6500	+12.215%	2	691	-88.588%
2026-03-20	70.9800	70.9800	70.9800	70.9800	+2.056%	2	691	-87.194%
2026-03-19	69.5500	69.5500	69.5500	69.5500	+0.724%	1	689	-86.930%
2026-03-16	69.0500	69.0500	69.0500	69.0500	-3.897%	1	690	-86.836%
2026-03-13	71.7000	71.8500	71.7000	71.8500	-3.427%	4	690	-87.349%
2026-03-12	74.4000	74.4000	74.4000	74.4000	+5.682%	1	694	-87.782%
2026-03-11	71.6700	71.6700	70.4000	70.4000	-3.363%	11	693	-87.088%
2026-03-09	72.8500	72.8500	72.8500	72.8500	+5.656%	1	694	-87.522%
2026-03-05	68.9500	68.9500	68.9500	68.9500	+3.529%	1	693	-86.817%
2026-02-27	70.9700	70.9700	66.3000	66.6000	-8.328%	4	694	-86.351%
2026-02-25	72.6500	72.6500	72.6500	72.6500	+5.214%	6	686	-87.488%
2026-02-19	68.2000	69.0500	68.2000	69.0500	+2.221%	23	686	-86.836%
2026-02-13	69.4000	69.4000	67.5500	67.5500	-8.654%	2	665	-86.543%
2026-02-12	75.2000	75.2100	73.9500	73.9500	-3.961%	7	665	-87.708%
2026-02-09	76.5100	77.0000	76.5100	77.0000	-1.886%	2	660	-88.195%
2026-02-06	78.4800	78.4800	78.4800	78.4800	-6.583%	1	659	-88.417%
2026-02-05	80.0000	84.0100	80.0000	84.0100	+11.478%	4	659	-89.180%
2026-02-04	74.8100	75.5400	74.8100	75.3600	+10.987%	26	655	-87.938%
2026-02-02	68.9900	69.1700	67.9000	67.9000	-2.457%	3	655	-86.613%
2026-01-30	69.5200	69.6100	69.5200	69.6100	+5.231%	10	654	-86.942%
2026-01-28	66.1500	66.1500	66.1500	66.1500	-9.247%	1	664	-86.259%
2026-01-27	68.0000	74.1100	68.0000	72.8900	+93.035%	47	667	-87.529%
2026-01-26	38.9000	38.9000	37.7600	37.7600	+4.889%	2	664	-75.927%
2026-01-23	36.1000	36.1000	36.0000	36.0000	-11.656%	2	664	-74.750%
2026-01-21	40.4500	41.2000	40.4500	40.7500	-6.084%	6	664	-77.693%
2026-01-20	43.1800	43.3900	43.1800	43.3900	-5.468%	2	665	-79.050%
2026-01-16	45.8500	45.9000	45.8500	45.9000	+2.800%	4	511	-80.196%
2026-01-15	46.6000	46.6000	44.1900	44.6500	+1.477%	510	511	-79.642%
2026-01-14	43.8000	44.0000	43.7000	44.0000	-4.244%	7	171	-79.341%
2026-01-13	45.8500	45.9500	45.8500	45.9500	+7.210%	4	169	-80.218%
2026-01-12	43.6500	43.6500	42.8600	42.8600	+5.463%	52	165	-78.791%
2026-01-09	40.5000	41.5100	39.9400	40.6400	+0.844%	23	114	-77.633%
2026-01-08	40.1000	40.6400	40.0000	40.3000	-7.675%	5	94	-77.444%
2026-01-07	41.2200	43.6500	41.2200	43.6500	+9.125%	8	95	-79.175%
2026-01-06	40.3300	40.3300	39.6000	40.0000	-2.439%	4	94	-77.275%
2026-01-05	42.0000	42.7000	41.0000	41.0000	-12.951%	8	90	-77.829%
2025-12-19	48.0000	48.0000	47.1000	47.1000	-5.819%	2	90	-80.701%
2025-12-18	50.6200	50.6200	50.0100	50.0100	+2.585%	7	90	-81.824%
2025-12-17	47.6800	48.9500	47.6800	48.7500	+4.839%	65	97	-81.354%
2025-12-16	46.5000	46.5000	46.5000	46.5000	+2.899%	1	83	-80.452%
2025-12-15	46.3000	46.3000	45.1900	45.1900	+0.871%	11	82	-79.885%
2025-12-12	45.7000	45.7000	44.8000	44.8000	+0.652%	6	71	-79.710%
2025-12-11	47.6200	47.6200	44.5100	44.5100	-16.804%	2	76	-79.578%
2025-12-01	53.5000	53.5000	53.5000	53.5000	+3.783%	20	75	-83.009%
2025-11-28	51.5500	51.5500	51.5500	51.5500	-0.386%	30	91	-82.367%
2025-11-26	51.4400	51.7500	51.4000	51.7500	-10.312%	14	95	-82.435%
2025-11-21	60.1700	60.1700	57.5500	57.7000	-6.559%	7	95	-84.246%
2025-11-20	61.7500	61.7500	61.7500	61.7500	-5.073%	3	100	-85.279%
2025-11-19	65.3500	65.3500	65.0500	65.0500	+6.014%	2	97	-86.026%
2025-11-18	62.3500	62.3500	61.3600	61.3600	+10.658%	10	97	-85.186%
2025-11-17	55.4500	55.4500	55.4500	55.4500	-3.397%	3	97	-83.607%
2025-11-14	57.4000	57.4000	57.4000	57.4000	+12.483%	4	94	-84.164%
2025-11-13	50.3800	51.0300	50.2000	51.0300	+2.573%	22	90	-82.187%
2025-11-12	49.1900	49.7500	48.2000	49.7500	-15.492%	40	68	-81.729%
2025-11-10	57.6500	58.8700	57.6500	58.8700	-2.388%	4	28	-84.559%
2025-11-07	60.3100	60.3100	60.3100	60.3100	+6.649%	1	24	-84.928%
2025-11-06	56.5500	56.5500	56.5500	56.5500	+1.984%	2	23	-83.926%
2025-11-05	55.6500	55.6500	55.4500	55.4500	+3.722%	4	21	-83.607%
2025-11-03	55.4700	55.4700	53.4600	53.4600	+5.527%	4	13	-82.997%
2025-10-31	47.0300	50.6600	47.0300	50.6600	+7.331%	4	13	-82.057%
2025-10-30	44.5300	47.8500	44.5300	47.2000	+12.381%	18	13	-80.742%
2025-10-29	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-78.357%