Dark

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

EOD

Sep 24, 2026

13.15-7.067%(-1.00)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0400	14.1500	13.0300	13.1500	-7.067%	36	1,449	0.000%
2026-09-23	14.2200	15.4000	13.6000	14.1500	+7.768%	84	1,448	-7.067%
2026-09-22	12.0000	13.4500	11.9000	13.1300	+8.963%	28	1,404	+0.152%
2026-09-21	12.2500	13.0500	11.7500	12.0500	-6.589%	38	1,404	+9.129%
2026-09-18	13.5000	13.5500	12.8500	12.9000	0.000%	100	1,408	+1.938%
2026-09-17	12.4000	12.9000	12.1000	12.9000	-1.149%	33	1,452	+1.938%
2026-09-16	12.9000	13.3500	12.1100	13.0500	+0.385%	73	1,445	+0.766%
2026-09-15	12.0400	13.1500	12.0400	13.0000	+19.266%	49	1,424	+1.154%
2026-09-14	11.0900	11.2500	10.5000	10.9000	-18.045%	34	1,395	+20.642%
2026-09-11	10.3100	13.7800	10.3100	13.3000	+29.126%	80	1,394	-1.128%
2026-09-10	9.6000	10.3500	9.6000	10.3000	+1.478%	13	1,363	+27.670%
2026-09-09	11.6500	14.0500	9.7500	10.1500	+14.560%	121	1,364	+29.557%
2026-09-08	9.8500	9.8500	8.8300	8.8600	-9.128%	6	1,341	+48.420%
2026-09-04	8.9500	9.8000	8.9500	9.7500	+15.658%	22	1,328	+34.872%
2026-09-03	8.9500	8.9500	7.8500	8.4300	-5.281%	18	1,328	+55.991%
2026-09-02	9.4300	9.4300	8.8000	8.9000	-7.484%	112	1,319	+47.753%
2026-09-01	9.0000	9.7300	8.9100	9.6200	-12.146%	11	1,400	+36.694%
2026-08-31	10.9100	11.1000	10.9100	10.9500	+5.797%	16	1,396	+20.091%
2026-08-28	10.4000	10.4900	10.3500	10.3500	-1.896%	5	1,381	+27.053%
2026-08-27	9.8000	10.6700	9.8000	10.5500	+8.539%	58	1,380	+24.645%
2026-08-26	8.8000	9.9000	8.8000	9.7200	-5.631%	44	1,336	+35.288%
2026-08-25	10.3600	10.4500	10.2500	10.3000	0.000%	20	1,309	+27.670%
2026-08-24	10.6800	10.8000	9.9400	10.3000	-13.808%	139	1,304	+27.670%
2026-08-21	12.5100	12.6000	10.9500	11.9500	-8.429%	70	1,297	+10.042%
2026-08-20	12.6800	13.2000	12.6800	13.0500	+9.664%	56	1,303	+0.766%
2026-08-19	11.9000	11.9000	11.3100	11.9000	+11.737%	12	1,254	+10.504%
2026-08-18	10.1900	10.6500	10.1900	10.6500	-1.571%	5	1,248	+23.474%
2026-08-17	10.1000	11.3500	10.1000	10.8200	+14.497%	46	1,246	+21.534%
2026-08-14	10.0000	10.0000	9.4500	9.4500	-8.252%	12	1,228	+39.153%
2026-08-13	9.9500	10.3000	9.7500	10.3000	+8.995%	158	1,223	+27.670%
2026-08-12	9.6500	9.6500	9.2900	9.4500	-3.077%	12	1,071	+39.153%
2026-08-11	9.8000	10.0000	9.7500	9.7500	+6.557%	11	1,061	+34.872%
2026-08-10	9.0000	9.3100	8.9600	9.1500	-3.684%	4	1,055	+43.716%
2026-08-07	11.0000	11.0000	9.3500	9.5000	-10.798%	24	1,055	+38.421%
2026-08-06	10.5000	10.7400	10.3500	10.6500	+18.994%	12	1,038	+23.474%
2026-08-05	9.1500	9.1500	8.8000	8.9500	-11.386%	204	1,037	+46.927%
2026-08-04	10.3400	10.3400	9.7000	10.1000	+10.624%	6	838	+30.198%
2026-08-03	8.9700	9.1300	8.9700	9.1300	+0.884%	2	836	+44.031%
2026-07-31	8.4500	9.0500	8.4500	9.0500	+7.101%	6	835	+45.304%
2026-07-30	8.0500	8.4500	8.0500	8.4500	-2.312%	14	835	+55.621%
2026-07-29	8.4700	8.7200	8.4500	8.6500	+7.453%	27	848	+52.023%
2026-07-28	9.3000	9.6500	8.0500	8.0500	-14.995%	40	865	+63.354%
2026-07-27	10.4300	10.4300	9.4700	9.4700	-0.838%	9	861	+38.860%
2026-07-24	9.5500	9.5500	9.5500	9.5500	+1.165%	2	855	+37.696%
2026-07-23	8.3500	9.5000	8.3500	9.4400	+16.543%	24	855	+39.301%
2026-07-22	7.8800	8.1000	7.8800	8.1000	+8.000%	2	848	+62.346%
2026-07-21	7.7000	8.0800	7.5000	7.5000	-22.680%	4	847	+75.333%
2026-07-20	8.8500	9.7000	8.8500	9.7000	+16.447%	2	847	+35.567%
2026-07-17	8.7000	8.9500	8.0400	8.3300	-7.444%	90	847	+57.863%
2026-07-16	6.2000	9.0000	6.2000	9.0000	-19.499%	59	879	+46.111%
2026-07-15	12.8700	12.8700	10.1400	11.1800	+9.073%	39	838	+17.621%
2026-07-14	9.8800	10.3900	9.4500	10.2500	+3.223%	37	834	+28.293%
2026-07-13	9.7700	9.9500	9.7700	9.9300	-7.799%	18	832	+32.427%
2026-07-10	10.2800	10.8500	10.0000	10.7700	+7.700%	13	815	+22.098%
2026-07-09	10.1500	10.1500	10.0000	10.0000	-7.407%	16	812	+31.500%
2026-07-08	10.4200	10.8000	10.4200	10.8000	-1.818%	3	809	+21.759%
2026-07-07	10.7000	11.0000	10.2500	11.0000	-8.333%	29	807	+19.545%
2026-07-06	11.6000	12.0700	11.6000	12.0000	+12.676%	28	797	+9.583%
2026-07-02	10.0000	10.6500	10.0000	10.6500	+1.525%	8	803	+23.474%
2026-07-01	11.5300	11.5300	10.4900	10.4900	-13.663%	223	803	+25.357%
2026-06-30	12.0000	12.1500	12.0000	12.1500	+3.229%	4	597	+8.230%
2026-06-29	10.7000	11.7700	10.7000	11.7700	+6.612%	28	594	+11.725%
2026-06-26	12.2200	12.2200	10.5500	11.0400	-14.286%	48	577	+19.112%
2026-06-25	14.0000	14.0000	12.5800	12.8800	-15.263%	55	594	+2.096%
2026-06-24	14.9500	15.2500	14.6000	15.2000	+11.355%	79	602	-13.487%
2026-06-23	14.3000	14.3000	13.6500	13.6500	-0.365%	16	591	-3.663%
2026-06-22	14.7000	14.7000	13.7000	13.7000	-9.571%	20	587	-4.015%
2026-06-18	15.0500	15.1500	14.8600	15.1500	-2.572%	9	577	-13.201%
2026-06-17	13.7500	15.5500	13.7500	15.5500	+13.670%	36	577	-15.434%
2026-06-16	13.8500	14.1000	13.1500	13.6800	+5.637%	43	577	-3.874%
2026-06-15	13.9800	13.9800	12.9200	12.9500	-15.359%	40	518	+1.544%
2026-06-12	16.0500	16.0500	15.3000	15.3000	-8.218%	33	518	-14.052%
2026-06-11	16.5000	16.9500	16.1500	16.6700	-1.941%	42	518	-21.116%
2026-06-10	15.9500	17.1300	15.9500	17.0000	+7.800%	44	505	-22.647%
2026-06-09	16.4500	16.4500	15.7000	15.7700	-9.886%	65	476	-16.614%
2026-06-08	18.5300	18.5300	17.3000	17.5000	-5.660%	14	492	-24.857%
2026-06-05	18.2500	18.6000	18.2300	18.5500	-2.880%	23	491	-29.111%
2026-06-04	18.9600	19.4700	18.7000	19.1000	-20.084%	116	482	-31.152%
2026-06-01	23.4000	23.9000	23.4000	23.9000	+3.913%	6	457	-44.979%
2026-05-29	23.3300	23.7600	23.0000	23.0000	+3.604%	7	452	-42.826%
2026-05-28	20.9700	22.5500	20.9700	22.2000	-5.932%	6	449	-40.766%
2026-05-26	22.3000	23.7000	22.3000	23.6000	+7.763%	4	449	-44.280%
2026-05-22	22.4500	22.4500	21.9000	21.9000	-4.032%	20	449	-39.954%
2026-05-21	22.0500	22.8200	22.0500	22.8200	-0.349%	25	469	-42.375%
2026-05-20	22.9000	22.9000	22.9000	22.9000	+9.569%	1	469	-42.576%
2026-05-19	20.8500	20.9000	20.8500	20.9000	+0.240%	2	449	-37.081%
2026-05-18	22.5500	22.5500	20.8500	20.8500	-0.477%	22	449	-36.930%
2026-05-15	21.4000	21.4000	20.9500	20.9500	+9.514%	3	449	-37.232%
2026-05-14	19.6900	19.8000	18.8500	19.1300	+1.485%	33	456	-31.260%
2026-05-13	20.0000	20.0000	18.2000	18.8500	-1.823%	13	470	-30.239%
2026-05-12	21.6100	21.6100	19.2000	19.2000	-12.925%	24	470	-31.510%
2026-05-11	21.2500	23.0000	21.2500	22.0500	-3.077%	5	470	-40.363%
2026-05-08	24.3000	24.3300	22.7500	22.7500	-13.333%	80	455	-42.198%
2026-05-07	26.0000	26.2500	26.0000	26.2500	-0.568%	37	457	-49.905%
2026-05-06	26.7300	26.7300	26.3900	26.4000	-5.036%	6	457	-50.189%
2026-05-05	25.8000	27.8000	25.8000	27.8000	+8.171%	8	462	-52.698%
2026-05-04	26.8000	26.8200	25.7000	25.7000	-3.383%	4	454	-48.833%
2026-05-01	27.0000	27.0000	25.7500	26.6000	-0.561%	19	455	-50.564%
2026-04-30	28.5500	28.5500	26.3000	26.7500	-4.973%	72	455	-50.841%
2026-04-29	26.9500	28.1500	26.9500	28.1500	-1.401%	24	453	-53.286%
2026-04-28	30.8500	30.9400	28.1500	28.5500	-13.616%	35	471	-53.940%
2026-04-27	35.0000	35.3200	33.0100	33.0500	-2.794%	73	467	-60.212%
2026-04-24	33.7800	34.1700	33.7800	34.0000	-0.932%	24	402	-61.324%
2026-04-23	33.3200	34.3200	33.3200	34.3200	+4.443%	6	378	-61.684%
2026-04-22	35.2500	35.2500	32.8600	32.8600	-7.437%	8	372	-59.982%
2026-04-21	35.4000	36.2200	31.1000	35.5000	-29.466%	118	341	-62.958%
2026-04-20	48.0500	50.3300	48.0500	50.3300	+2.505%	5	341	-73.872%
2026-04-17	49.1000	49.1000	49.1000	49.1000	-9.175%	2	341	-73.218%
2026-04-16	53.7800	54.0600	53.7800	54.0600	-3.118%	2	343	-75.675%
2026-04-15	55.3000	55.8000	55.3000	55.8000	-7.309%	5	341	-76.434%
2026-04-08	60.2000	60.2000	60.2000	60.2000	+3.171%	6	336	-78.156%
2026-04-07	61.8000	61.8000	58.3500	58.3500	-38.592%	7	336	-77.464%
2026-03-30	95.9900	96.3400	95.0200	95.0200	-3.592%	14	338	-86.161%
2026-03-27	92.3100	98.7700	92.3100	98.5600	+18.107%	117	352	-86.658%
2026-03-23	83.4500	83.4500	83.4500	83.4500	+9.156%	1	445	-84.242%
2026-03-16	76.4500	76.4500	76.4500	76.4500	-4.438%	1	444	-82.799%
2026-03-10	80.0000	80.0000	80.0000	80.0000	+7.657%	1	445	-83.563%
2026-03-04	74.5200	74.5200	74.3100	74.3100	-6.411%	3	446	-82.304%
2026-03-03	75.1200	80.1500	75.0400	79.4000	+6.150%	12	443	-83.438%
2026-03-02	74.8000	74.8000	74.8000	74.8000	+2.186%	1	455	-82.420%
2026-02-27	77.6500	77.6500	73.2000	73.2000	-8.683%	2	456	-82.036%
2026-02-25	79.8700	80.1600	79.8700	80.1600	-5.057%	12	455	-83.595%
2026-02-24	84.4300	84.4300	84.4300	84.4300	+7.664%	1	455	-84.425%
2026-02-23	78.4200	78.4200	78.4200	78.4200	+2.913%	15	454	-83.231%
2026-02-20	75.9500	76.2000	75.9500	76.2000	+3.112%	30	439	-82.743%
2026-02-17	74.1500	74.1500	73.9000	73.9000	-2.763%	10	439	-82.206%
2026-02-13	76.0000	76.0000	76.0000	76.0000	-9.803%	1	438	-82.697%
2026-02-10	84.2600	84.2600	84.2600	84.2600	-0.095%	1	438	-84.394%
2026-02-09	84.3400	84.3400	84.3400	84.3400	-1.690%	1	437	-84.408%
2026-02-06	88.5000	88.5000	85.6800	85.7900	-4.836%	8	436	-84.672%
2026-02-05	85.6000	91.0000	85.6000	90.1500	+5.377%	103	430	-85.413%
2026-02-04	83.2300	85.5500	83.2300	85.5500	+11.437%	3	329	-84.629%
2026-02-03	79.0000	79.0000	76.7700	76.7700	-0.130%	2	328	-82.871%
2026-02-02	76.8700	76.8700	76.8700	76.8700	+5.301%	4	326	-82.893%
2026-01-29	73.0000	73.0000	73.0000	73.0000	-3.579%	1	322	-81.986%
2026-01-28	79.3300	79.3300	73.4500	75.7100	-5.950%	36	321	-82.631%
2026-01-27	69.9700	81.7000	69.9700	80.5000	+90.172%	75	293	-83.665%
2026-01-26	43.2000	45.5000	42.3300	42.3300	+1.268%	27	280	-68.935%
2026-01-23	41.1800	41.8000	41.1800	41.8000	-1.042%	42	273	-68.541%
2026-01-22	43.4500	43.4500	42.1500	42.2400	-6.755%	33	234	-68.868%
2026-01-21	45.3000	45.3000	45.3000	45.3000	-8.853%	1	251	-70.971%
2026-01-20	46.9000	49.7000	46.9000	49.7000	-0.600%	31	252	-73.541%
2026-01-15	50.0000	50.0000	50.0000	50.0000	+1.112%	1	222	-73.700%
2026-01-14	49.7500	49.7500	49.1500	49.4500	+1.749%	14	221	-73.407%
2026-01-12	51.2400	51.2400	48.6000	48.6000	+4.337%	33	207	-72.942%
2026-01-09	46.5100	46.5800	44.9800	46.5800	+3.488%	27	181	-71.769%
2026-01-08	44.4500	45.8000	44.4500	45.0100	-4.539%	26	162	-70.784%
2026-01-07	46.2400	47.1500	46.2400	47.1500	+7.501%	7	163	-72.110%
2026-01-06	44.4800	44.4800	43.8600	43.8600	-7.818%	3	160	-70.018%
2026-01-05	49.4000	50.9900	47.5800	47.5800	-4.840%	21	154	-72.362%
2026-01-02	54.2400	54.2400	49.4200	50.0000	-6.244%	17	154	-73.700%
2025-12-31	53.3300	53.3300	53.3300	53.3300	+4.569%	1	150	-75.342%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-6.095%	1	150	-74.216%
2025-12-26	54.3100	54.3100	54.3100	54.3100	-4.131%	1	149	-75.787%
2025-12-22	56.7500	56.7500	56.6500	56.6500	+1.706%	10	148	-76.787%
2025-12-18	55.6000	55.7000	55.6000	55.7000	+2.409%	12	148	-76.391%
2025-12-17	54.3700	54.3900	54.3700	54.3900	-0.385%	4	136	-75.823%
2025-12-16	54.6000	54.6000	54.6000	54.6000	+8.119%	5	132	-75.916%
2025-12-12	50.9500	50.9500	50.5000	50.5000	-1.751%	6	127	-73.960%
2025-12-11	53.3800	53.3800	51.1900	51.4000	-15.251%	4	131	-74.416%
2025-12-10	60.6500	60.6500	60.6500	60.6500	+8.207%	1	133	-78.318%
2025-12-04	52.0100	56.0500	52.0100	56.0500	+6.742%	2	134	-76.539%
2025-12-03	58.2400	58.2400	52.5100	52.5100	-10.392%	3	132	-74.957%
2025-12-01	58.8500	58.8500	58.4500	58.6000	+1.296%	4	133	-77.560%
2025-11-26	57.7500	57.8500	57.7500	57.8500	-6.558%	2	133	-77.269%
2025-11-24	61.7100	61.9100	61.7100	61.9100	-1.496%	2	133	-78.759%
2025-11-21	62.8500	62.8500	62.8500	62.8500	-9.828%	2	131	-79.077%
2025-11-19	70.0700	70.0700	69.7000	69.7000	-0.924%	3	129	-81.133%
2025-11-18	67.3900	70.3500	67.3900	70.3500	+10.787%	13	128	-81.308%
2025-11-14	63.0000	63.5000	63.0000	63.5000	+18.360%	6	129	-79.291%
2025-11-12	53.6500	53.6500	53.6500	53.6500	-12.092%	4	123	-75.489%
2025-11-11	61.0300	61.0300	61.0300	61.0300	-6.924%	1	119	-78.453%
2025-11-07	64.7600	66.0000	64.3500	65.5700	+6.445%	26	119	-79.945%
2025-11-05	62.5000	62.5000	61.6000	61.6000	+2.581%	9	95	-78.653%
2025-11-04	60.0000	60.0500	60.0000	60.0500	-2.358%	51	102	-78.102%
2025-11-03	57.7300	61.5000	57.6800	61.5000	+16.809%	20	31	-78.618%
2025-10-31	52.6500	52.6500	52.6500	52.6500	-0.246%	10	31	-75.024%
2025-10-30	51.8600	52.7800	51.8600	52.7800	+12.298%	2	21	-75.085%
2025-10-29	45.6500	47.5700	45.0100	47.0000	+13.527%	21	19	-72.021%
2025-10-28	45.5700	45.5700	41.4000	41.4000	0.000%	3	3	-68.237%