Dark

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

EOD

Aug 6, 2026

8.13+15.319%(+1.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.0500	8.4000	7.0500	8.1300	+15.319%	8	1,073	0.000%
2026-08-05	7.3000	7.3000	7.0500	7.0500	-9.032%	15	1,070	+15.319%
2026-08-04	7.7500	7.7500	7.7500	7.7500	+4.027%	1	1,064	+4.903%
2026-08-03	7.0700	7.4500	7.0700	7.4500	+8.759%	7	1,064	+9.128%
2026-07-31	7.1500	7.1500	6.6700	6.8500	0.000%	5	1,064	+18.686%
2026-07-30	7.4400	7.4400	6.8500	6.8500	-6.548%	3	1,065	+18.686%
2026-07-29	6.7800	7.4100	6.7800	7.3300	+13.643%	15	1,066	+10.914%
2026-07-28	7.6500	7.6500	6.4500	6.4500	-23.214%	45	1,074	+26.047%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+7.692%	1	1,057	-3.214%
2026-07-24	7.8000	7.8000	7.8000	7.8000	+1.961%	1	1,057	+4.231%
2026-07-23	7.0500	7.7500	7.0500	7.6500	+20.853%	28	1,056	+6.275%
2026-07-22	6.4000	6.4000	6.1700	6.3300	+0.957%	3	1,033	+28.436%
2026-07-21	6.2700	6.2700	6.2700	6.2700	-5.714%	1	1,033	+29.665%
2026-07-17	6.9600	6.9600	6.5500	6.6500	-3.623%	27	1,034	+22.256%
2026-07-16	5.3000	6.9000	5.1400	6.9000	-21.591%	4	1,053	+17.826%
2026-07-15	10.5000	10.5000	8.8000	8.8000	-1.676%	7	1,056	-7.614%
2026-07-14	8.5000	8.9500	8.5000	8.9500	+10.767%	5	1,052	-9.162%
2026-07-13	7.9100	8.0800	7.9100	8.0800	-9.213%	4	1,053	+0.619%
2026-07-10	8.7000	8.9000	8.5000	8.9000	+7.229%	25	1,057	-8.652%
2026-07-09	8.1500	8.3600	8.1500	8.3000	-3.488%	13	1,072	-2.048%
2026-07-08	8.5700	8.6000	8.5700	8.6000	-3.911%	17	1,063	-5.465%
2026-07-07	8.8500	8.9500	8.5400	8.9500	-8.952%	27	1,063	-9.162%
2026-07-06	9.9700	9.9700	9.8300	9.8300	+6.848%	15	1,071	-17.294%
2026-07-02	9.1600	9.2200	9.1600	9.2000	+2.793%	12	1,065	-11.630%
2026-07-01	9.5100	9.5100	8.9000	8.9500	-9.687%	53	1,065	-9.162%
2026-06-30	9.6000	9.9100	9.6000	9.9100	+2.694%	13	1,049	-17.962%
2026-06-29	9.4100	9.6500	9.4100	9.6500	+8.427%	5	1,037	-15.751%
2026-06-26	9.8700	9.8700	8.9000	8.9000	-15.640%	4	1,038	-8.652%
2026-06-25	11.6500	11.6500	10.4500	10.5500	-16.601%	68	1,039	-22.938%
2026-06-24	12.8000	12.8000	12.2000	12.6500	+7.935%	5	1,003	-35.731%
2026-06-23	11.8000	11.8000	11.7000	11.7200	+0.601%	38	1,002	-30.631%
2026-06-22	12.4500	12.5000	11.5300	11.6500	-8.268%	41	991	-30.215%
2026-06-18	12.6500	12.8500	12.6500	12.7000	+12.889%	42	952	-35.984%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-1.316%	5	952	-27.733%
2026-06-16	11.1000	11.4400	10.8400	11.4000	+2.242%	6	952	-28.684%
2026-06-15	12.0700	12.0700	10.8500	11.1500	-13.432%	28	910	-27.085%
2026-06-12	13.0700	13.3100	12.8500	12.8800	-8.327%	48	910	-36.879%
2026-06-11	13.4300	14.2500	13.4300	14.0500	-1.748%	27	910	-42.135%
2026-06-10	13.4000	14.3000	13.4000	14.3000	+7.116%	499	900	-43.147%
2026-06-09	13.7800	13.7800	13.3500	13.3500	-9.060%	40	744	-39.101%
2026-06-08	15.4000	15.4000	14.4500	14.6800	-4.365%	14	716	-44.619%
2026-06-05	15.6800	15.8900	15.3000	15.3500	-5.828%	28	724	-47.036%
2026-06-04	16.0000	16.4800	15.5000	16.3000	-17.884%	17	720	-50.123%
2026-06-03	20.3000	20.3000	19.8500	19.8500	-5.024%	5	714	-59.043%
2026-06-02	21.0500	21.0500	20.9000	20.9000	+7.676%	4	714	-61.100%
2026-05-29	18.2900	20.3900	18.2900	19.4100	+3.190%	3	714	-58.114%
2026-05-27	18.8000	18.8100	18.8000	18.8100	-5.809%	2	713	-56.778%
2026-05-26	20.1200	20.1200	19.9700	19.9700	+12.002%	4	711	-59.289%
2026-05-22	17.8000	17.8300	17.8000	17.8300	-6.404%	2	714	-54.403%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+1.438%	1	712	-57.323%
2026-05-20	17.8500	18.7800	17.8500	18.7800	+8.870%	2	712	-56.709%
2026-05-19	18.0500	18.0500	17.2500	17.2500	-5.583%	11	711	-52.870%
2026-05-18	19.5000	19.5000	18.2500	18.2700	+4.699%	8	711	-55.501%
2026-05-15	17.6100	17.9500	17.4500	17.4500	+5.311%	10	711	-53.410%
2026-05-14	16.4000	16.5900	16.3000	16.5700	+3.563%	19	723	-50.935%
2026-05-13	16.6800	16.8000	15.6000	16.0000	-5.213%	11	722	-49.188%
2026-05-12	18.6500	19.0000	16.6600	16.8800	-11.854%	23	722	-51.836%
2026-05-11	19.5000	19.5000	19.1500	19.1500	-4.679%	2	722	-57.546%
2026-05-08	20.0500	20.0900	20.0500	20.0900	-8.682%	3	716	-59.532%
2026-05-07	22.0500	22.0500	22.0000	22.0000	-1.566%	41	717	-63.045%
2026-05-06	23.6500	23.6500	22.3300	22.3500	-7.835%	7	720	-63.624%
2026-05-05	23.3900	24.2500	23.2000	24.2500	+10.478%	37	722	-66.474%
2026-05-04	23.6500	23.8000	21.9500	21.9500	-2.661%	21	717	-62.961%
2026-05-01	23.3500	23.3500	22.5500	22.5500	-1.743%	6	722	-63.947%
2026-04-30	22.9100	23.6000	22.5000	22.9500	-5.749%	52	722	-64.575%
2026-04-29	23.2500	24.3500	23.2500	24.3500	+1.458%	22	718	-66.612%
2026-04-28	27.7800	27.7800	24.0000	24.0000	-20.530%	91	710	-66.125%
2026-04-27	30.2000	30.2000	30.2000	30.2000	+2.791%	2	734	-73.079%
2026-04-24	29.7000	29.7000	29.3800	29.3800	+0.444%	7	732	-72.328%
2026-04-23	29.2500	29.2500	29.2500	29.2500	-0.847%	1	727	-72.205%
2026-04-22	29.5100	29.5100	27.8500	29.5000	-6.349%	32	727	-72.441%
2026-04-21	32.2300	32.2300	27.5400	31.5000	-28.717%	85	724	-74.190%
2026-04-20	42.8900	44.1900	42.8900	44.1900	+2.292%	7	724	-81.602%
2026-04-17	42.7100	43.2000	42.7100	43.2000	-11.656%	12	717	-81.181%
2026-04-14	47.1800	48.9000	46.5000	48.9000	-6.679%	24	709	-83.374%
2026-04-13	52.4500	52.4500	52.4000	52.4000	+2.244%	3	691	-84.485%
2026-04-10	51.2500	51.2500	51.2500	51.2500	-1.252%	4	694	-84.137%
2026-04-08	51.9000	51.9000	51.9000	51.9000	-1.890%	1	690	-84.335%
2026-04-07	54.7500	54.7500	52.9000	52.9000	-32.127%	2	691	-84.631%
2026-04-02	77.9400	77.9400	77.9400	77.9400	+0.959%	1	694	-89.569%
2026-04-01	76.9100	77.2000	76.9100	77.2000	-5.160%	4	694	-89.469%
2026-03-31	81.4000	81.4000	81.4000	81.4000	-6.221%	3	696	-90.012%
2026-03-30	86.8000	86.8000	86.8000	86.8000	+11.211%	2	693	-90.634%
2026-03-24	78.0000	78.0500	78.0000	78.0500	-2.009%	2	691	-89.584%
2026-03-23	79.7500	79.7500	79.6500	79.6500	+12.215%	2	691	-89.793%
2026-03-20	70.9800	70.9800	70.9800	70.9800	+2.056%	2	691	-88.546%
2026-03-19	69.5500	69.5500	69.5500	69.5500	+0.724%	1	689	-88.311%
2026-03-16	69.0500	69.0500	69.0500	69.0500	-3.897%	1	690	-88.226%
2026-03-13	71.7000	71.8500	71.7000	71.8500	-3.427%	4	690	-88.685%
2026-03-12	74.4000	74.4000	74.4000	74.4000	+5.682%	1	694	-89.073%
2026-03-11	71.6700	71.6700	70.4000	70.4000	-3.363%	11	693	-88.452%
2026-03-09	72.8500	72.8500	72.8500	72.8500	+5.656%	1	694	-88.840%
2026-03-05	68.9500	68.9500	68.9500	68.9500	+3.529%	1	693	-88.209%
2026-02-27	70.9700	70.9700	66.3000	66.6000	-8.328%	4	694	-87.793%
2026-02-25	72.6500	72.6500	72.6500	72.6500	+5.214%	6	686	-88.809%
2026-02-19	68.2000	69.0500	68.2000	69.0500	+2.221%	23	686	-88.226%
2026-02-13	69.4000	69.4000	67.5500	67.5500	-8.654%	2	665	-87.964%
2026-02-12	75.2000	75.2100	73.9500	73.9500	-3.961%	7	665	-89.006%
2026-02-09	76.5100	77.0000	76.5100	77.0000	-1.886%	2	660	-89.442%
2026-02-06	78.4800	78.4800	78.4800	78.4800	-6.583%	1	659	-89.641%
2026-02-05	80.0000	84.0100	80.0000	84.0100	+11.478%	4	659	-90.323%
2026-02-04	74.8100	75.5400	74.8100	75.3600	+10.987%	26	655	-89.212%
2026-02-02	68.9900	69.1700	67.9000	67.9000	-2.457%	3	655	-88.027%
2026-01-30	69.5200	69.6100	69.5200	69.6100	+5.231%	10	654	-88.321%
2026-01-28	66.1500	66.1500	66.1500	66.1500	-9.247%	1	664	-87.710%
2026-01-27	68.0000	74.1100	68.0000	72.8900	+93.035%	47	667	-88.846%
2026-01-26	38.9000	38.9000	37.7600	37.7600	+4.889%	2	664	-78.469%
2026-01-23	36.1000	36.1000	36.0000	36.0000	-11.656%	2	664	-77.417%
2026-01-21	40.4500	41.2000	40.4500	40.7500	-6.084%	6	664	-80.049%
2026-01-20	43.1800	43.3900	43.1800	43.3900	-5.468%	2	665	-81.263%
2026-01-16	45.8500	45.9000	45.8500	45.9000	+2.800%	4	511	-82.288%
2026-01-15	46.6000	46.6000	44.1900	44.6500	+1.477%	510	511	-81.792%
2026-01-14	43.8000	44.0000	43.7000	44.0000	-4.244%	7	171	-81.523%
2026-01-13	45.8500	45.9500	45.8500	45.9500	+7.210%	4	169	-82.307%
2026-01-12	43.6500	43.6500	42.8600	42.8600	+5.463%	52	165	-81.031%
2026-01-09	40.5000	41.5100	39.9400	40.6400	+0.844%	23	114	-79.995%
2026-01-08	40.1000	40.6400	40.0000	40.3000	-7.675%	5	94	-79.826%
2026-01-07	41.2200	43.6500	41.2200	43.6500	+9.125%	8	95	-81.375%
2026-01-06	40.3300	40.3300	39.6000	40.0000	-2.439%	4	94	-79.675%
2026-01-05	42.0000	42.7000	41.0000	41.0000	-12.951%	8	90	-80.171%
2025-12-19	48.0000	48.0000	47.1000	47.1000	-5.819%	2	90	-82.739%
2025-12-18	50.6200	50.6200	50.0100	50.0100	+2.585%	7	90	-83.743%
2025-12-17	47.6800	48.9500	47.6800	48.7500	+4.839%	65	97	-83.323%
2025-12-16	46.5000	46.5000	46.5000	46.5000	+2.899%	1	83	-82.516%
2025-12-15	46.3000	46.3000	45.1900	45.1900	+0.871%	11	82	-82.009%
2025-12-12	45.7000	45.7000	44.8000	44.8000	+0.652%	6	71	-81.853%
2025-12-11	47.6200	47.6200	44.5100	44.5100	-16.804%	2	76	-81.734%
2025-12-01	53.5000	53.5000	53.5000	53.5000	+3.783%	20	75	-84.804%
2025-11-28	51.5500	51.5500	51.5500	51.5500	-0.386%	30	91	-84.229%
2025-11-26	51.4400	51.7500	51.4000	51.7500	-10.312%	14	95	-84.290%
2025-11-21	60.1700	60.1700	57.5500	57.7000	-6.559%	7	95	-85.910%
2025-11-20	61.7500	61.7500	61.7500	61.7500	-5.073%	3	100	-86.834%
2025-11-19	65.3500	65.3500	65.0500	65.0500	+6.014%	2	97	-87.502%
2025-11-18	62.3500	62.3500	61.3600	61.3600	+10.658%	10	97	-86.750%
2025-11-17	55.4500	55.4500	55.4500	55.4500	-3.397%	3	97	-85.338%
2025-11-14	57.4000	57.4000	57.4000	57.4000	+12.483%	4	94	-85.836%
2025-11-13	50.3800	51.0300	50.2000	51.0300	+2.573%	22	90	-84.068%
2025-11-12	49.1900	49.7500	48.2000	49.7500	-15.492%	40	68	-83.658%
2025-11-10	57.6500	58.8700	57.6500	58.8700	-2.388%	4	28	-86.190%
2025-11-07	60.3100	60.3100	60.3100	60.3100	+6.649%	1	24	-86.520%
2025-11-06	56.5500	56.5500	56.5500	56.5500	+1.984%	2	23	-85.623%
2025-11-05	55.6500	55.6500	55.4500	55.4500	+3.722%	4	21	-85.338%
2025-11-03	55.4700	55.4700	53.4600	53.4600	+5.527%	4	13	-84.792%
2025-10-31	47.0300	50.6600	47.0300	50.6600	+7.331%	4	13	-83.952%
2025-10-30	44.5300	47.8500	44.5300	47.2000	+12.381%	18	13	-82.775%
2025-10-29	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-80.643%