Dark

UNH20261218P350
UNH Dec 18 2026 350.00 Put (UNH261218P00350000)
option OPRA

EOD

Aug 6, 2026

10.65+18.994%(+1.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.5000	10.7400	10.3500	10.6500	+18.994%	12	1,038	0.000%
2026-08-05	9.1500	9.1500	8.8000	8.9500	-11.386%	204	1,037	+18.994%
2026-08-04	10.3400	10.3400	9.7000	10.1000	+10.624%	6	838	+5.446%
2026-08-03	8.9700	9.1300	8.9700	9.1300	+0.884%	2	836	+16.648%
2026-07-31	8.4500	9.0500	8.4500	9.0500	+7.101%	6	835	+17.680%
2026-07-30	8.0500	8.4500	8.0500	8.4500	-2.312%	14	835	+26.036%
2026-07-29	8.4700	8.7200	8.4500	8.6500	+7.453%	27	848	+23.121%
2026-07-28	9.3000	9.6500	8.0500	8.0500	-14.995%	40	865	+32.298%
2026-07-27	10.4300	10.4300	9.4700	9.4700	-0.838%	9	861	+12.460%
2026-07-24	9.5500	9.5500	9.5500	9.5500	+1.165%	2	855	+11.518%
2026-07-23	8.3500	9.5000	8.3500	9.4400	+16.543%	24	855	+12.818%
2026-07-22	7.8800	8.1000	7.8800	8.1000	+8.000%	2	848	+31.481%
2026-07-21	7.7000	8.0800	7.5000	7.5000	-22.680%	4	847	+42.000%
2026-07-20	8.8500	9.7000	8.8500	9.7000	+16.447%	2	847	+9.794%
2026-07-17	8.7000	8.9500	8.0400	8.3300	-7.444%	90	847	+27.851%
2026-07-16	6.2000	9.0000	6.2000	9.0000	-19.499%	59	879	+18.333%
2026-07-15	12.8700	12.8700	10.1400	11.1800	+9.073%	39	838	-4.741%
2026-07-14	9.8800	10.3900	9.4500	10.2500	+3.223%	37	834	+3.902%
2026-07-13	9.7700	9.9500	9.7700	9.9300	-7.799%	18	832	+7.251%
2026-07-10	10.2800	10.8500	10.0000	10.7700	+7.700%	13	815	-1.114%
2026-07-09	10.1500	10.1500	10.0000	10.0000	-7.407%	16	812	+6.500%
2026-07-08	10.4200	10.8000	10.4200	10.8000	-1.818%	3	809	-1.389%
2026-07-07	10.7000	11.0000	10.2500	11.0000	-8.333%	29	807	-3.182%
2026-07-06	11.6000	12.0700	11.6000	12.0000	+12.676%	28	797	-11.250%
2026-07-02	10.0000	10.6500	10.0000	10.6500	+1.525%	8	803	0.000%
2026-07-01	11.5300	11.5300	10.4900	10.4900	-13.663%	223	803	+1.525%
2026-06-30	12.0000	12.1500	12.0000	12.1500	+3.229%	4	597	-12.346%
2026-06-29	10.7000	11.7700	10.7000	11.7700	+6.612%	28	594	-9.516%
2026-06-26	12.2200	12.2200	10.5500	11.0400	-14.286%	48	577	-3.533%
2026-06-25	14.0000	14.0000	12.5800	12.8800	-15.263%	55	594	-17.314%
2026-06-24	14.9500	15.2500	14.6000	15.2000	+11.355%	79	602	-29.934%
2026-06-23	14.3000	14.3000	13.6500	13.6500	-0.365%	16	591	-21.978%
2026-06-22	14.7000	14.7000	13.7000	13.7000	-9.571%	20	587	-22.263%
2026-06-18	15.0500	15.1500	14.8600	15.1500	-2.572%	9	577	-29.703%
2026-06-17	13.7500	15.5500	13.7500	15.5500	+13.670%	36	577	-31.511%
2026-06-16	13.8500	14.1000	13.1500	13.6800	+5.637%	43	577	-22.149%
2026-06-15	13.9800	13.9800	12.9200	12.9500	-15.359%	40	518	-17.761%
2026-06-12	16.0500	16.0500	15.3000	15.3000	-8.218%	33	518	-30.392%
2026-06-11	16.5000	16.9500	16.1500	16.6700	-1.941%	42	518	-36.113%
2026-06-10	15.9500	17.1300	15.9500	17.0000	+7.800%	44	505	-37.353%
2026-06-09	16.4500	16.4500	15.7000	15.7700	-9.886%	65	476	-32.467%
2026-06-08	18.5300	18.5300	17.3000	17.5000	-5.660%	14	492	-39.143%
2026-06-05	18.2500	18.6000	18.2300	18.5500	-2.880%	23	491	-42.588%
2026-06-04	18.9600	19.4700	18.7000	19.1000	-20.084%	116	482	-44.241%
2026-06-01	23.4000	23.9000	23.4000	23.9000	+3.913%	6	457	-55.439%
2026-05-29	23.3300	23.7600	23.0000	23.0000	+3.604%	7	452	-53.696%
2026-05-28	20.9700	22.5500	20.9700	22.2000	-5.932%	6	449	-52.027%
2026-05-26	22.3000	23.7000	22.3000	23.6000	+7.763%	4	449	-54.873%
2026-05-22	22.4500	22.4500	21.9000	21.9000	-4.032%	20	449	-51.370%
2026-05-21	22.0500	22.8200	22.0500	22.8200	-0.349%	25	469	-53.330%
2026-05-20	22.9000	22.9000	22.9000	22.9000	+9.569%	1	469	-53.493%
2026-05-19	20.8500	20.9000	20.8500	20.9000	+0.240%	2	449	-49.043%
2026-05-18	22.5500	22.5500	20.8500	20.8500	-0.477%	22	449	-48.921%
2026-05-15	21.4000	21.4000	20.9500	20.9500	+9.514%	3	449	-49.165%
2026-05-14	19.6900	19.8000	18.8500	19.1300	+1.485%	33	456	-44.328%
2026-05-13	20.0000	20.0000	18.2000	18.8500	-1.823%	13	470	-43.501%
2026-05-12	21.6100	21.6100	19.2000	19.2000	-12.925%	24	470	-44.531%
2026-05-11	21.2500	23.0000	21.2500	22.0500	-3.077%	5	470	-51.701%
2026-05-08	24.3000	24.3300	22.7500	22.7500	-13.333%	80	455	-53.187%
2026-05-07	26.0000	26.2500	26.0000	26.2500	-0.568%	37	457	-59.429%
2026-05-06	26.7300	26.7300	26.3900	26.4000	-5.036%	6	457	-59.659%
2026-05-05	25.8000	27.8000	25.8000	27.8000	+8.171%	8	462	-61.691%
2026-05-04	26.8000	26.8200	25.7000	25.7000	-3.383%	4	454	-58.560%
2026-05-01	27.0000	27.0000	25.7500	26.6000	-0.561%	19	455	-59.962%
2026-04-30	28.5500	28.5500	26.3000	26.7500	-4.973%	72	455	-60.187%
2026-04-29	26.9500	28.1500	26.9500	28.1500	-1.401%	24	453	-62.167%
2026-04-28	30.8500	30.9400	28.1500	28.5500	-13.616%	35	471	-62.697%
2026-04-27	35.0000	35.3200	33.0100	33.0500	-2.794%	73	467	-67.776%
2026-04-24	33.7800	34.1700	33.7800	34.0000	-0.932%	24	402	-68.676%
2026-04-23	33.3200	34.3200	33.3200	34.3200	+4.443%	6	378	-68.969%
2026-04-22	35.2500	35.2500	32.8600	32.8600	-7.437%	8	372	-67.590%
2026-04-21	35.4000	36.2200	31.1000	35.5000	-29.466%	118	341	-70.000%
2026-04-20	48.0500	50.3300	48.0500	50.3300	+2.505%	5	341	-78.840%
2026-04-17	49.1000	49.1000	49.1000	49.1000	-9.175%	2	341	-78.310%
2026-04-16	53.7800	54.0600	53.7800	54.0600	-3.118%	2	343	-80.300%
2026-04-15	55.3000	55.8000	55.3000	55.8000	-7.309%	5	341	-80.914%
2026-04-08	60.2000	60.2000	60.2000	60.2000	+3.171%	6	336	-82.309%
2026-04-07	61.8000	61.8000	58.3500	58.3500	-38.592%	7	336	-81.748%
2026-03-30	95.9900	96.3400	95.0200	95.0200	-3.592%	14	338	-88.792%
2026-03-27	92.3100	98.7700	92.3100	98.5600	+18.107%	117	352	-89.194%
2026-03-23	83.4500	83.4500	83.4500	83.4500	+9.156%	1	445	-87.238%
2026-03-16	76.4500	76.4500	76.4500	76.4500	-4.438%	1	444	-86.069%
2026-03-10	80.0000	80.0000	80.0000	80.0000	+7.657%	1	445	-86.688%
2026-03-04	74.5200	74.5200	74.3100	74.3100	-6.411%	3	446	-85.668%
2026-03-03	75.1200	80.1500	75.0400	79.4000	+6.150%	12	443	-86.587%
2026-03-02	74.8000	74.8000	74.8000	74.8000	+2.186%	1	455	-85.762%
2026-02-27	77.6500	77.6500	73.2000	73.2000	-8.683%	2	456	-85.451%
2026-02-25	79.8700	80.1600	79.8700	80.1600	-5.057%	12	455	-86.714%
2026-02-24	84.4300	84.4300	84.4300	84.4300	+7.664%	1	455	-87.386%
2026-02-23	78.4200	78.4200	78.4200	78.4200	+2.913%	15	454	-86.419%
2026-02-20	75.9500	76.2000	75.9500	76.2000	+3.112%	30	439	-86.024%
2026-02-17	74.1500	74.1500	73.9000	73.9000	-2.763%	10	439	-85.589%
2026-02-13	76.0000	76.0000	76.0000	76.0000	-9.803%	1	438	-85.987%
2026-02-10	84.2600	84.2600	84.2600	84.2600	-0.095%	1	438	-87.361%
2026-02-09	84.3400	84.3400	84.3400	84.3400	-1.690%	1	437	-87.373%
2026-02-06	88.5000	88.5000	85.6800	85.7900	-4.836%	8	436	-87.586%
2026-02-05	85.6000	91.0000	85.6000	90.1500	+5.377%	103	430	-88.186%
2026-02-04	83.2300	85.5500	83.2300	85.5500	+11.437%	3	329	-87.551%
2026-02-03	79.0000	79.0000	76.7700	76.7700	-0.130%	2	328	-86.127%
2026-02-02	76.8700	76.8700	76.8700	76.8700	+5.301%	4	326	-86.145%
2026-01-29	73.0000	73.0000	73.0000	73.0000	-3.579%	1	322	-85.411%
2026-01-28	79.3300	79.3300	73.4500	75.7100	-5.950%	36	321	-85.933%
2026-01-27	69.9700	81.7000	69.9700	80.5000	+90.172%	75	293	-86.770%
2026-01-26	43.2000	45.5000	42.3300	42.3300	+1.268%	27	280	-74.841%
2026-01-23	41.1800	41.8000	41.1800	41.8000	-1.042%	42	273	-74.522%
2026-01-22	43.4500	43.4500	42.1500	42.2400	-6.755%	33	234	-74.787%
2026-01-21	45.3000	45.3000	45.3000	45.3000	-8.853%	1	251	-76.490%
2026-01-20	46.9000	49.7000	46.9000	49.7000	-0.600%	31	252	-78.571%
2026-01-15	50.0000	50.0000	50.0000	50.0000	+1.112%	1	222	-78.700%
2026-01-14	49.7500	49.7500	49.1500	49.4500	+1.749%	14	221	-78.463%
2026-01-12	51.2400	51.2400	48.6000	48.6000	+4.337%	33	207	-78.086%
2026-01-09	46.5100	46.5800	44.9800	46.5800	+3.488%	27	181	-77.136%
2026-01-08	44.4500	45.8000	44.4500	45.0100	-4.539%	26	162	-76.339%
2026-01-07	46.2400	47.1500	46.2400	47.1500	+7.501%	7	163	-77.413%
2026-01-06	44.4800	44.4800	43.8600	43.8600	-7.818%	3	160	-75.718%
2026-01-05	49.4000	50.9900	47.5800	47.5800	-4.840%	21	154	-77.617%
2026-01-02	54.2400	54.2400	49.4200	50.0000	-6.244%	17	154	-78.700%
2025-12-31	53.3300	53.3300	53.3300	53.3300	+4.569%	1	150	-80.030%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-6.095%	1	150	-79.118%
2025-12-26	54.3100	54.3100	54.3100	54.3100	-4.131%	1	149	-80.390%
2025-12-22	56.7500	56.7500	56.6500	56.6500	+1.706%	10	148	-81.200%
2025-12-18	55.6000	55.7000	55.6000	55.7000	+2.409%	12	148	-80.880%
2025-12-17	54.3700	54.3900	54.3700	54.3900	-0.385%	4	136	-80.419%
2025-12-16	54.6000	54.6000	54.6000	54.6000	+8.119%	5	132	-80.495%
2025-12-12	50.9500	50.9500	50.5000	50.5000	-1.751%	6	127	-78.911%
2025-12-11	53.3800	53.3800	51.1900	51.4000	-15.251%	4	131	-79.280%
2025-12-10	60.6500	60.6500	60.6500	60.6500	+8.207%	1	133	-82.440%
2025-12-04	52.0100	56.0500	52.0100	56.0500	+6.742%	2	134	-80.999%
2025-12-03	58.2400	58.2400	52.5100	52.5100	-10.392%	3	132	-79.718%
2025-12-01	58.8500	58.8500	58.4500	58.6000	+1.296%	4	133	-81.826%
2025-11-26	57.7500	57.8500	57.7500	57.8500	-6.558%	2	133	-81.590%
2025-11-24	61.7100	61.9100	61.7100	61.9100	-1.496%	2	133	-82.798%
2025-11-21	62.8500	62.8500	62.8500	62.8500	-9.828%	2	131	-83.055%
2025-11-19	70.0700	70.0700	69.7000	69.7000	-0.924%	3	129	-84.720%
2025-11-18	67.3900	70.3500	67.3900	70.3500	+10.787%	13	128	-84.861%
2025-11-14	63.0000	63.5000	63.0000	63.5000	+18.360%	6	129	-83.228%
2025-11-12	53.6500	53.6500	53.6500	53.6500	-12.092%	4	123	-80.149%
2025-11-11	61.0300	61.0300	61.0300	61.0300	-6.924%	1	119	-82.550%
2025-11-07	64.7600	66.0000	64.3500	65.5700	+6.445%	26	119	-83.758%
2025-11-05	62.5000	62.5000	61.6000	61.6000	+2.581%	9	95	-82.711%
2025-11-04	60.0000	60.0500	60.0000	60.0500	-2.358%	51	102	-82.265%
2025-11-03	57.7300	61.5000	57.6800	61.5000	+16.809%	20	31	-82.683%
2025-10-31	52.6500	52.6500	52.6500	52.6500	-0.246%	10	31	-79.772%
2025-10-30	51.8600	52.7800	51.8600	52.7800	+12.298%	2	21	-79.822%
2025-10-29	45.6500	47.5700	45.0100	47.0000	+13.527%	21	19	-77.340%
2025-10-28	45.5700	45.5700	41.4000	41.4000	0.000%	3	3	-74.275%