Dark

UNH20261218P360
UNH Dec 18 2026 360.00 Put (UNH261218P00360000)
option OPRA

EOD

Sep 24, 2026

17.15-4.986%(-0.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.4000	17.6000	16.5500	17.1500	-4.986%	14	1,165	0.000%
2026-09-23	18.2200	19.5500	17.4000	18.0500	+7.955%	22	1,167	-4.986%
2026-09-22	15.2500	16.8000	15.2500	16.7200	+7.179%	123	1,170	+2.572%
2026-09-21	16.6500	16.6500	15.6000	15.6000	-4.762%	9	1,164	+9.936%
2026-09-18	17.4000	17.4000	16.3800	16.3800	+5.000%	52	1,162	+4.701%
2026-09-17	15.6500	16.4700	15.4000	15.6000	-4.236%	24	1,166	+9.936%
2026-09-16	15.4000	16.2900	15.4000	16.2900	-0.671%	26	1,161	+5.279%
2026-09-15	16.0500	16.4000	15.7500	16.4000	+17.563%	13	1,140	+4.573%
2026-09-14	14.9000	14.9000	13.9000	13.9500	-15.455%	80	1,143	+22.939%
2026-09-11	16.9800	17.3500	16.2000	16.5000	+18.705%	196	1,118	+3.939%
2026-09-10	13.2000	13.9000	13.2000	13.9000	+6.923%	3	1,013	+23.381%
2026-09-09	14.8000	17.4000	12.7500	13.0000	+14.841%	266	1,015	+31.923%
2026-09-08	12.6000	12.6000	11.3000	11.3200	-7.213%	14	872	+51.502%
2026-09-04	10.9600	12.2000	10.9000	12.2000	+17.308%	17	862	+40.574%
2026-09-03	11.9700	11.9700	10.3000	10.4000	-7.965%	6	862	+64.904%
2026-09-02	11.3000	11.5000	11.3000	11.3000	-9.237%	6	860	+51.770%
2026-09-01	12.5500	12.6500	12.4500	12.4500	-10.753%	49	860	+37.751%
2026-08-31	13.9500	13.9500	13.9500	13.9500	+6.084%	19	879	+22.939%
2026-08-28	13.1500	13.3000	13.0900	13.1500	-2.012%	4	893	+30.418%
2026-08-27	13.2500	13.5500	13.2500	13.4200	+11.833%	49	892	+27.794%
2026-08-26	12.7100	12.7100	12.0000	12.0000	-9.091%	13	866	+42.917%
2026-08-24	13.2000	13.2000	13.2000	13.2000	-9.589%	1	862	+29.924%
2026-08-21	14.8000	14.8000	14.3100	14.6000	-10.976%	9	863	+17.466%
2026-08-20	15.8900	16.4000	15.8500	16.4000	+15.331%	19	863	+4.573%
2026-08-19	13.6500	15.0500	13.6500	14.2200	+6.917%	4	864	+20.605%
2026-08-18	12.8400	13.3000	12.8400	13.3000	-6.338%	2	865	+28.947%
2026-08-17	13.1600	14.2000	13.1600	14.2000	+19.328%	5	865	+20.775%
2026-08-14	13.3000	13.5000	11.8900	11.9000	-6.003%	117	868	+44.118%
2026-08-13	12.3500	12.6600	12.3500	12.6600	+5.062%	13	880	+35.466%
2026-08-12	12.1000	12.1000	11.6500	12.0500	-2.823%	9	875	+42.324%
2026-08-11	11.3000	12.5000	11.3000	12.4000	+8.297%	21	869	+38.306%
2026-08-10	11.2000	11.4500	11.1500	11.4500	-3.782%	7	865	+49.782%
2026-08-07	11.9000	11.9000	11.9000	11.9000	-8.882%	1	867	+44.118%
2026-08-06	12.6500	13.4000	12.6500	13.0600	+17.130%	12	868	+31.317%
2026-08-05	11.3000	11.3000	11.1500	11.1500	-9.350%	2	865	+53.812%
2026-08-04	12.5500	12.5500	12.3000	12.3000	+8.850%	22	867	+39.431%
2026-08-03	10.9600	11.4600	10.9200	11.3000	+4.630%	13	871	+51.770%
2026-07-31	10.9000	10.9000	10.3400	10.8000	+2.564%	3	872	+58.796%
2026-07-30	12.1000	12.1000	9.9500	10.5300	-0.095%	39	873	+62.868%
2026-07-29	10.4000	10.5400	10.3500	10.5400	+9.223%	11	860	+62.713%
2026-07-28	11.4500	11.6200	9.6000	9.6500	-17.872%	58	862	+77.720%
2026-07-27	12.1700	12.1700	11.5000	11.7500	+2.174%	8	829	+45.957%
2026-07-24	11.6300	11.7100	11.5000	11.5000	+1.411%	36	829	+49.130%
2026-07-23	11.6100	11.6100	11.3400	11.3400	+16.667%	25	829	+51.235%
2026-07-22	9.5000	9.7200	9.2500	9.7200	-13.214%	18	809	+76.440%
2026-07-20	10.8000	12.2000	10.8000	11.2000	+11.111%	3	811	+53.125%
2026-07-17	10.0800	10.0800	10.0800	10.0800	-9.758%	2	809	+70.139%
2026-07-16	8.2500	11.2000	7.6000	11.1700	-18.467%	58	807	+53.536%
2026-07-15	13.1500	13.7000	12.4000	13.7000	+10.931%	52	835	+25.182%
2026-07-14	11.4000	12.4500	11.4000	12.3500	+2.917%	49	805	+38.866%
2026-07-13	11.5400	12.0000	11.5400	12.0000	-5.882%	30	804	+42.917%
2026-07-10	12.7000	13.1000	12.1500	12.7500	+5.809%	67	804	+34.510%
2026-07-09	11.9300	12.4500	11.9300	12.0500	-7.308%	20	779	+42.324%
2026-07-08	12.5000	13.0000	12.2000	13.0000	+0.853%	14	775	+31.923%
2026-07-07	12.8500	12.8900	12.8500	12.8900	-11.409%	2	769	+33.049%
2026-07-06	14.2000	14.7000	14.2000	14.5500	+11.069%	35	769	+17.869%
2026-07-02	12.2500	13.3000	12.2500	13.1000	+3.968%	28	757	+30.916%
2026-07-01	14.4500	14.4500	12.6000	12.6000	-14.286%	26	757	+36.111%
2026-06-30	13.8000	14.7000	13.8000	14.7000	+6.368%	58	759	+16.667%
2026-06-29	13.5000	13.8500	13.4000	13.8200	+6.063%	9	743	+24.096%
2026-06-26	14.4800	14.4800	12.8000	13.0300	-13.651%	25	742	+31.619%
2026-06-25	16.6000	16.6000	15.0500	15.0900	-16.260%	34	741	+13.651%
2026-06-24	17.3000	18.0200	17.1500	18.0200	+8.685%	25	741	-4.828%
2026-06-23	16.7500	17.3500	16.5800	16.5800	+1.098%	101	725	+3.438%
2026-06-22	16.7000	16.7000	16.3500	16.4000	-9.141%	25	656	+4.573%
2026-06-18	17.4000	18.0500	17.3500	18.0500	+9.063%	79	495	-4.986%
2026-06-17	16.5000	16.8000	16.3000	16.5500	+4.747%	120	495	+3.625%
2026-06-16	16.4600	16.6000	15.7500	15.8000	+2.265%	8	495	+8.544%
2026-06-15	19.0000	19.0000	15.2500	15.4500	-14.970%	42	444	+11.003%
2026-06-12	18.4500	18.6500	18.1700	18.1700	-6.821%	72	444	-5.614%
2026-06-11	19.4700	19.5000	19.2600	19.5000	-1.266%	19	444	-12.051%
2026-06-10	19.1000	19.7500	19.0500	19.7500	+3.947%	13	455	-13.165%
2026-06-09	19.5000	19.5000	19.0000	19.0000	-6.542%	61	456	-9.737%
2026-06-08	20.7500	20.8500	20.3300	20.3300	-5.442%	35	446	-15.642%
2026-06-05	21.8000	22.0300	21.5000	21.5000	-5.286%	11	441	-20.233%
2026-06-04	22.4900	22.8000	22.3900	22.7000	-21.317%	10	437	-24.449%
2026-06-02	28.8500	28.8500	28.8500	28.8500	+3.036%	1	439	-40.555%
2026-06-01	27.4400	28.0000	27.4400	28.0000	+3.704%	29	439	-38.750%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+3.211%	2	427	-36.481%
2026-05-27	25.2500	26.1600	25.2500	26.1600	-6.001%	6	427	-34.442%
2026-05-26	26.5000	27.8800	26.5000	27.8300	+12.901%	11	427	-38.376%
2026-05-22	24.6500	24.6500	24.6500	24.6500	-4.272%	1	424	-30.426%
2026-05-21	25.9000	25.9000	25.7000	25.7500	-6.193%	12	423	-33.398%
2026-05-20	27.2000	27.4500	27.2000	27.4500	+19.869%	61	423	-37.523%
2026-05-19	22.9000	22.9000	22.9000	22.9000	-6.339%	2	373	-25.109%
2026-05-18	25.4000	25.5000	24.4000	24.4500	-0.245%	8	373	-29.857%
2026-05-15	23.9400	24.5100	23.9400	24.5100	+11.714%	4	373	-30.029%
2026-05-14	22.9500	22.9500	21.9400	21.9400	-0.273%	4	367	-21.832%
2026-05-13	22.7300	22.7300	21.5000	22.0000	-7.134%	9	366	-22.045%
2026-05-12	22.9000	23.6900	22.9000	23.6900	-9.992%	2	366	-27.607%
2026-05-11	26.2200	26.5400	26.2200	26.3200	-6.667%	3	366	-34.840%
2026-05-08	28.4700	28.4700	28.2000	28.2000	-6.777%	2	368	-39.184%
2026-05-07	30.2500	30.2500	30.2500	30.2500	-1.626%	1	367	-43.306%
2026-05-06	30.9900	30.9900	30.4200	30.7500	-5.501%	8	366	-44.228%
2026-05-05	32.5400	32.5400	32.5400	32.5400	+7.855%	1	366	-47.296%
2026-05-04	30.4300	30.4300	30.1700	30.1700	-2.204%	4	367	-43.155%
2026-05-01	30.9400	30.9400	30.8500	30.8500	-0.612%	189	179	-44.408%
2026-04-30	31.6000	31.6500	30.8500	31.0400	-3.453%	66	179	-44.749%
2026-04-29	32.3200	32.3200	31.4400	32.1500	-1.982%	13	139	-46.656%
2026-04-28	33.5600	33.5600	32.5000	32.8000	-15.725%	57	130	-47.713%
2026-04-24	38.8100	38.9200	38.8100	38.9200	+0.129%	2	94	-55.935%
2026-04-23	38.8700	38.8700	38.8700	38.8700	+5.054%	1	94	-55.879%
2026-04-22	37.0000	37.0000	37.0000	37.0000	-7.731%	1	94	-53.649%
2026-04-21	38.0300	40.1500	38.0300	40.1000	-28.020%	21	93	-57.232%
2026-04-20	55.4200	55.7100	55.4200	55.7100	-9.869%	2	93	-69.216%
2026-04-14	61.9900	62.0600	61.5400	61.8100	-28.253%	4	92	-72.254%
2026-04-06	86.1500	86.1500	86.1500	86.1500	-9.354%	1	90	-80.093%
2026-03-25	95.0400	95.0400	95.0400	95.0400	+0.042%	1	90	-81.955%
2026-03-24	95.0000	95.0000	95.0000	95.0000	+0.625%	1	90	-81.947%
2026-03-23	94.2300	94.4100	94.2300	94.4100	+13.802%	2	90	-81.835%
2026-03-18	82.9600	82.9600	82.9600	82.9600	-1.085%	1	90	-79.327%
2026-03-16	83.8700	83.8700	83.8700	83.8700	-4.258%	3	89	-79.552%
2026-03-13	87.6000	87.6000	87.6000	87.6000	+2.696%	1	89	-80.422%
2026-03-10	88.4900	88.4900	85.3000	85.3000	+0.530%	2	89	-79.894%
2026-03-03	84.8500	84.8500	84.8500	84.8500	+4.238%	10	87	-79.788%
2026-02-27	82.5000	82.5000	81.2300	81.4000	-3.095%	3	87	-78.931%
2026-02-26	84.0000	84.0000	84.0000	84.0000	-6.667%	2	86	-79.583%
2026-02-24	90.0000	90.0000	90.0000	90.0000	+4.651%	1	86	-80.944%
2026-02-23	81.5000	86.0000	81.5000	86.0000	+4.091%	2	85	-80.058%
2026-02-17	81.0000	82.6200	81.0000	82.6200	-11.114%	2	85	-79.242%
2026-02-11	92.9500	92.9500	92.9500	92.9500	-0.215%	1	85	-81.549%
2026-02-06	93.2500	93.2500	93.1500	93.1500	+2.138%	2	85	-81.589%
2026-02-04	91.2000	91.2000	91.2000	91.2000	+6.854%	1	84	-81.195%
2026-01-30	85.3500	85.3500	85.3500	85.3500	+4.737%	1	84	-79.906%
2026-01-28	81.4900	81.4900	81.4900	81.4900	-8.613%	1	84	-78.954%
2026-01-27	88.9700	89.7000	86.4200	89.1700	+89.723%	10	84	-80.767%
2026-01-23	47.0000	47.0000	47.0000	47.0000	-6.931%	1	82	-63.511%
2026-01-21	51.8000	51.8000	50.5000	50.5000	-10.493%	43	82	-66.040%
2026-01-20	56.7000	56.7000	56.4200	56.4200	-2.049%	7	79	-69.603%
2026-01-16	57.6000	57.6000	57.6000	57.6000	+1.839%	5	75	-70.226%
2026-01-15	56.5600	56.5600	56.5600	56.5600	-2.567%	1	75	-69.678%
2026-01-13	56.0000	58.0500	56.0000	58.0500	+7.005%	22	75	-70.457%
2026-01-12	54.2500	54.2500	54.2500	54.2500	+4.730%	1	53	-68.387%
2026-01-09	52.7700	52.7700	51.7500	51.8000	-5.818%	6	54	-66.892%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+9.693%	1	49	-68.818%
2026-01-06	50.3200	50.3200	50.1400	50.1400	-5.396%	2	48	-65.796%
2026-01-05	54.3700	54.7500	53.0000	53.0000	-7.826%	4	50	-67.642%
2026-01-02	60.2800	60.2800	57.5000	57.5000	-4.167%	2	50	-70.174%
2025-12-29	60.0000	60.0000	60.0000	60.0000	-3.226%	1	50	-71.417%
2025-12-26	62.0000	62.0000	62.0000	62.0000	-1.587%	1	49	-72.339%
2025-12-23	63.0000	63.0000	63.0000	63.0000	+0.687%	1	48	-72.778%
2025-12-22	62.6000	62.6500	62.5700	62.5700	+3.747%	3	48	-72.591%
2025-12-17	59.4500	60.3100	59.2500	60.3100	+1.208%	11	48	-71.564%
2025-12-16	60.4100	60.4100	59.5900	59.5900	+5.750%	4	43	-71.220%
2025-12-11	56.3500	56.3500	56.3500	56.3500	-12.296%	1	43	-69.565%
2025-12-08	64.2500	64.2500	64.2500	64.2500	+9.735%	1	43	-73.307%
2025-12-03	58.9000	58.9000	58.4500	58.5500	-10.883%	11	43	-70.709%
2025-12-01	64.9500	65.7000	64.9500	65.7000	-3.975%	11	42	-73.896%
2025-11-24	68.4200	68.4200	68.4200	68.4200	-0.826%	2	40	-74.934%
2025-11-21	70.9500	70.9500	68.9900	68.9900	-8.586%	24	42	-75.141%
2025-11-20	75.8200	76.5000	75.4700	75.4700	+1.302%	3	31	-77.276%
2025-11-18	73.7200	74.5900	73.7200	74.5000	+16.406%	54	30	-76.980%
2025-11-13	62.0000	64.0000	62.0000	64.0000	+7.835%	4	50	-73.203%
2025-11-12	59.3500	59.3500	59.3500	59.3500	-14.910%	2	50	-71.104%
2025-11-11	69.0000	69.7500	69.0000	69.7500	+0.432%	40	28	-75.412%
2025-11-10	69.4500	69.4500	69.4500	69.4500	-4.993%	1	28	-75.306%
2025-11-07	71.0000	73.4000	71.0000	73.1000	+9.153%	3	27	-76.539%
2025-11-05	66.9700	66.9700	66.9700	66.9700	+0.435%	1	27	-74.392%
2025-11-04	66.6800	66.6800	66.6800	66.6800	+13.750%	1	26	-74.280%
2025-10-31	58.6200	58.6200	58.6200	58.6200	+0.137%	1	26	-70.744%
2025-10-30	53.0100	58.5400	53.0100	58.5400	+12.296%	2	26	-70.704%
2025-10-29	50.2000	52.5000	50.0000	52.1300	+6.041%	27	26	-67.101%
2025-10-28	50.0000	50.0000	49.1600	49.1600	0.000%	2	1	-65.114%