Dark

UNH20261218P370
UNH Dec 18 2026 370.00 Put (UNH261218P00370000)
option OPRA

EOD

Sep 24, 2026

21.10-5.804%(-1.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.7000	21.8000	21.1000	21.1000	-5.804%	6	1,223	0.000%
2026-09-23	23.0000	23.0000	21.9500	22.4000	+4.673%	28	1,220	-5.804%
2026-09-22	19.2500	21.5000	19.2500	21.4000	+7.000%	161	1,209	-1.402%
2026-09-21	20.0000	21.0500	19.4500	20.0000	-3.288%	27	1,071	+5.500%
2026-09-18	22.0000	22.0000	20.4500	20.6800	+1.125%	28	1,065	+2.031%
2026-09-17	19.9500	20.5900	19.4000	20.4500	-0.487%	24	1,050	+3.178%
2026-09-16	19.3900	20.5500	19.3500	20.5500	+0.735%	45	1,034	+2.676%
2026-09-15	18.1500	20.4000	18.1500	20.4000	+17.919%	12	1,036	+3.431%
2026-09-14	19.0500	19.0500	17.3000	17.3000	-17.146%	19	1,037	+21.965%
2026-09-11	18.7500	22.0000	18.7500	20.8800	+22.824%	39	1,038	+1.054%
2026-09-10	14.9000	17.0000	14.6800	17.0000	+3.659%	18	1,012	+24.118%
2026-09-09	21.0000	21.6500	15.7500	16.4000	+15.331%	32	1,007	+28.659%
2026-09-08	15.9500	15.9500	14.2200	14.2200	-3.593%	13	1,003	+48.383%
2026-09-04	14.0000	15.0000	14.0000	14.7500	+5.357%	10	1,000	+43.051%
2026-09-03	13.7000	14.3000	12.8600	14.0000	-3.248%	21	1,000	+50.714%
2026-09-02	14.9500	14.9500	14.0400	14.4700	-7.244%	17	1,004	+45.819%
2026-09-01	14.7000	15.6400	14.7000	15.6000	-9.722%	15	1,015	+35.256%
2026-08-31	17.9400	17.9400	17.2700	17.2800	+5.366%	3	1,005	+22.106%
2026-08-28	16.4000	16.4000	16.4000	16.4000	-1.973%	1	1,006	+28.659%
2026-08-27	16.7300	16.7300	16.7300	16.7300	+9.346%	2	1,006	+26.121%
2026-08-26	15.3000	15.3000	15.3000	15.3000	-4.494%	3	1,004	+37.908%
2026-08-25	16.0100	16.0200	15.9600	16.0200	-0.805%	5	1,004	+31.710%
2026-08-24	16.5000	16.7500	16.1500	16.1500	-11.507%	27	1,003	+30.650%
2026-08-21	18.4000	18.7000	17.7900	18.2500	-2.406%	28	1,006	+15.616%
2026-08-19	17.5000	18.7000	17.5000	18.7000	+10.651%	4	981	+12.834%
2026-08-17	16.1500	17.6000	16.1500	16.9000	+10.458%	26	978	+24.852%
2026-08-14	15.2500	15.3000	15.2500	15.3000	-4.969%	2	992	+37.908%
2026-08-13	15.1500	16.2400	15.1500	16.1000	+11.188%	21	992	+31.056%
2026-08-12	14.5500	14.5500	14.4800	14.4800	-3.851%	2	975	+45.718%
2026-08-11	14.4000	15.0700	14.4000	15.0600	+7.957%	13	976	+40.106%
2026-08-10	13.8000	14.2000	13.8000	13.9500	-7.000%	32	975	+51.254%
2026-08-07	14.7000	15.2300	14.4500	15.0000	-4.153%	5	974	+40.667%
2026-08-06	15.5400	15.6500	15.5400	15.6500	+9.059%	7	972	+34.824%
2026-08-05	14.3500	14.3500	14.3500	14.3500	-5.281%	1	965	+47.038%
2026-08-04	15.2000	15.7200	14.8500	15.1500	+12.139%	75	965	+39.274%
2026-08-03	13.6900	13.9500	13.5100	13.5100	-5.524%	9	913	+56.181%
2026-07-31	13.8000	14.3000	12.8500	14.3000	+15.789%	13	905	+47.552%
2026-07-30	14.8500	14.9000	12.3000	12.3500	+6.009%	36	900	+70.850%
2026-07-28	14.0000	14.3700	11.6000	11.6500	-18.531%	56	884	+81.116%
2026-07-27	14.0000	15.3000	14.0000	14.3000	+1.418%	19	864	+47.552%
2026-07-24	14.0500	14.1000	14.0500	14.1000	+1.805%	6	847	+49.645%
2026-07-23	13.9800	13.9800	13.8500	13.8500	+16.878%	2	841	+52.347%
2026-07-22	11.5000	11.8500	11.3500	11.8500	+1.282%	92	840	+78.059%
2026-07-21	13.5500	13.5500	11.4700	11.7000	-17.895%	26	841	+80.342%
2026-07-20	14.1000	14.2500	14.1000	14.2500	+7.710%	5	850	+48.070%
2026-07-17	12.4000	13.2700	12.4000	13.2300	+0.608%	6	850	+59.486%
2026-07-16	10.2400	13.1500	10.2400	13.1500	-14.887%	49	850	+60.456%
2026-07-15	15.5000	15.5000	15.4500	15.4500	+3.344%	3	821	+36.570%
2026-07-14	14.9500	14.9500	14.9500	14.9500	+4.912%	2	821	+41.137%
2026-07-13	14.0200	14.2500	14.0200	14.2500	-6.863%	3	821	+48.070%
2026-07-10	13.9000	15.3000	13.9000	15.3000	+6.250%	3	821	+37.908%
2026-07-09	14.0900	14.4000	14.0900	14.4000	-10.559%	31	820	+46.528%
2026-07-08	15.3500	16.1000	15.3000	16.1000	+6.271%	5	823	+31.056%
2026-07-07	15.4500	15.5000	15.1000	15.1500	-11.713%	24	823	+39.274%
2026-07-06	17.4000	17.4000	17.0400	17.1600	+12.157%	14	809	+22.960%
2026-07-01	16.2000	16.2000	15.1000	15.3000	-11.047%	36	798	+37.908%
2026-06-30	17.4000	17.4000	17.0400	17.2000	+3.614%	35	800	+22.674%
2026-06-29	16.3300	16.9000	16.1500	16.6000	+6.410%	13	812	+27.108%
2026-06-26	16.9000	16.9000	15.0000	15.6000	-13.333%	16	811	+35.256%
2026-06-25	19.6500	19.7000	18.0000	18.0000	-11.980%	87	801	+17.222%
2026-06-24	20.4000	20.4500	20.3500	20.4500	+4.872%	8	837	+3.178%
2026-06-23	19.5000	19.5500	19.5000	19.5000	-1.763%	9	835	+8.205%
2026-06-22	20.8000	20.8000	19.4500	19.8500	-7.243%	11	831	+6.297%
2026-06-18	21.4000	21.4000	21.4000	21.4000	+8.906%	8	816	-1.402%
2026-06-17	19.8200	19.8200	19.3900	19.6500	+1.813%	15	816	+7.379%
2026-06-16	18.3500	19.3000	18.3500	19.3000	+4.043%	10	816	+9.326%
2026-06-15	19.9200	19.9200	18.3000	18.5500	-13.318%	8	813	+13.747%
2026-06-12	21.5500	21.5500	21.4000	21.4000	-7.759%	9	813	-1.402%
2026-06-11	24.0000	24.0000	22.6500	23.2000	-1.695%	7	813	-9.052%
2026-06-10	22.5500	23.6000	22.4000	23.6000	-1.993%	14	813	-10.593%
2026-06-08	25.2000	25.2000	24.0800	24.0800	-5.383%	7	816	-12.375%
2026-06-05	24.6400	25.4500	24.6400	25.4500	-3.489%	23	814	-17.092%
2026-06-04	26.3700	26.3700	26.3700	26.3700	-17.774%	1	809	-19.985%
2026-06-03	30.0000	32.0700	30.0000	32.0700	-4.837%	3	810	-34.206%
2026-06-02	32.4500	33.7000	32.4500	33.7000	+5.477%	6	811	-37.389%
2026-06-01	30.9600	32.3500	30.9600	31.9500	-2.294%	27	811	-33.959%
2026-05-29	32.3700	32.7000	32.3700	32.7000	+11.642%	3	822	-35.474%
2026-05-28	29.2900	29.2900	29.2900	29.2900	-4.124%	1	819	-27.962%
2026-05-27	30.5500	30.5500	30.5500	30.5500	-5.564%	1	820	-30.933%
2026-05-26	30.5600	32.3500	30.5600	32.3500	+10.598%	304	820	-34.776%
2026-05-22	30.1500	30.1500	29.2500	29.2500	-2.500%	2	517	-27.863%
2026-05-21	30.0500	30.0500	30.0000	30.0000	-0.498%	13	516	-29.667%
2026-05-20	30.1500	30.1500	30.1500	30.1500	+9.239%	1	516	-30.017%
2026-05-19	27.6000	27.6300	27.4000	27.6000	-1.429%	5	505	-23.551%
2026-05-15	28.0100	28.4600	27.9800	28.0000	+4.089%	7	505	-24.643%
2026-05-14	26.9000	26.9000	26.9000	26.9000	+4.425%	1	505	-21.561%
2026-05-13	26.0000	26.0000	25.7600	25.7600	-4.769%	3	505	-18.090%
2026-05-12	28.2500	28.2500	26.9200	27.0500	-10.282%	206	505	-21.996%
2026-05-11	30.1500	30.1500	30.1500	30.1500	-7.174%	1	505	-30.017%
2026-05-08	32.7000	32.7000	32.2700	32.4800	-9.577%	29	323	-35.037%
2026-05-07	36.0400	36.0400	35.9200	35.9200	+2.191%	3	306	-41.258%
2026-05-06	36.1800	36.1800	34.9900	35.1500	-7.622%	85	305	-39.972%
2026-05-05	36.6000	38.0500	36.6000	38.0500	+7.638%	13	228	-44.547%
2026-05-01	36.0300	36.0300	34.9000	35.3500	-1.942%	44	239	-40.311%
2026-04-30	37.5700	37.5700	36.0500	36.0500	-1.206%	4	239	-41.470%
2026-04-29	36.2500	36.6500	36.0000	36.4900	-0.707%	8	238	-42.176%
2026-04-28	40.0700	40.0700	36.6900	36.7500	-17.267%	58	239	-42.585%
2026-04-24	44.3100	44.4200	44.3100	44.4200	+5.812%	2	219	-52.499%
2026-04-22	43.6000	43.6000	41.9800	41.9800	-7.797%	2	219	-49.738%
2026-04-21	42.9000	45.7000	42.9000	45.5300	-26.529%	121	182	-53.657%
2026-04-20	62.1800	62.1800	61.9700	61.9700	-9.796%	2	182	-65.951%
2026-04-14	68.9300	69.0500	68.7000	68.7000	-4.504%	4	182	-69.287%
2026-04-07	71.9400	71.9400	71.9400	71.9400	-33.166%	3	181	-70.670%
2026-03-31	107.6400	107.6400	107.6400	107.6400	+3.331%	1	184	-80.398%
2026-03-24	105.8100	105.8100	104.1700	104.1700	+15.616%	3	183	-79.745%
2026-03-18	90.1000	90.1000	90.1000	90.1000	-7.495%	51	183	-76.582%
2026-02-25	97.7000	97.7000	97.4000	97.4000	+0.443%	2	146	-78.337%
2026-01-27	97.0000	97.5500	94.4900	96.9700	+84.529%	126	146	-78.241%
2026-01-22	53.0500	53.0500	52.5500	52.5500	-8.609%	2	21	-59.848%
2026-01-21	59.0000	59.0000	57.4000	57.5000	-0.519%	20	21	-63.304%
2026-01-09	57.8000	57.8000	57.8000	57.8000	-11.077%	3	17	-63.495%
2025-12-30	65.0000	65.0000	65.0000	65.0000	-2.549%	2	14	-67.538%
2025-12-29	66.7000	66.7000	66.7000	66.7000	-2.826%	2	16	-68.366%
2025-12-24	68.6400	68.6400	68.6400	68.6400	+0.058%	2	15	-69.260%
2025-12-18	68.8000	68.8000	68.6000	68.6000	+0.882%	2	15	-69.242%
2025-12-08	69.0100	69.0100	68.0000	68.0000	+4.938%	6	16	-68.971%
2025-12-03	65.0500	65.0500	64.8000	64.8000	-12.610%	12	13	-67.438%
2025-11-11	74.1500	74.1500	74.1500	74.1500	-5.215%	2	10	-71.544%
2025-11-10	78.2300	78.2300	78.2300	78.2300	-0.849%	1	9	-73.028%
2025-11-07	78.9000	78.9000	78.9000	78.9000	+4.296%	7	10	-73.257%
2025-11-06	73.3000	75.6500	73.3000	75.6500	+2.161%	8	14	-72.108%
2025-11-05	74.0500	74.0500	74.0500	74.0500	+3.033%	1	6	-71.506%
2025-11-04	71.8700	71.8700	71.8700	71.8700	+13.252%	1	6	-70.641%
2025-10-30	63.4800	63.4800	63.4600	63.4600	+23.439%	6	6	-66.751%
2025-10-28	54.0000	54.6100	51.4100	51.4100	0.000%	8	7	-58.957%