Dark

UNH20261218P380
UNH Dec 18 2026 380.00 Put (UNH261218P00380000)
option OPRA

EOD

Sep 24, 2026

25.80-7.361%(-2.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.3600	28.0000	25.8000	25.8000	-7.361%	24	1,160	0.000%
2026-09-23	28.2000	28.2000	27.7300	27.8500	+6.705%	6	1,150	-7.361%
2026-09-22	24.8500	26.1000	24.3000	26.1000	+5.030%	232	1,151	-1.149%
2026-09-21	25.0000	25.8700	24.2800	24.8500	-4.607%	24	978	+3.823%
2026-09-18	27.0500	27.0500	26.0000	26.0500	+6.762%	12	962	-0.960%
2026-09-17	24.0700	24.5700	24.0700	24.4000	-3.366%	42	962	+5.738%
2026-09-16	24.3700	25.2500	23.9400	25.2500	+0.518%	54	974	+2.178%
2026-09-15	23.8000	25.1200	23.8000	25.1200	+13.665%	22	966	+2.707%
2026-09-14	21.7500	22.2700	21.7500	22.1000	-16.478%	42	955	+16.742%
2026-09-11	22.5600	26.8900	22.5600	26.4600	+25.106%	34	951	-2.494%
2026-09-10	19.4500	21.1500	19.2000	21.1500	+3.423%	19	939	+21.986%
2026-09-09	26.6500	26.6500	20.1000	20.4500	+15.864%	73	935	+26.161%
2026-09-08	19.2000	19.6900	17.5500	17.6500	-9.021%	17	891	+46.176%
2026-09-04	18.1500	19.4000	18.1500	19.4000	+9.915%	17	893	+32.990%
2026-09-03	17.6500	17.6500	17.6500	17.6500	-0.731%	2	893	+46.176%
2026-09-02	18.5500	18.6200	17.7800	17.7800	-7.780%	12	891	+45.107%
2026-09-01	18.5000	19.6000	18.5000	19.2800	-9.057%	3	886	+33.817%
2026-08-31	21.6000	21.6000	21.2000	21.2000	+3.617%	5	885	+21.698%
2026-08-28	20.4600	20.4600	20.4600	20.4600	-0.680%	10	888	+26.100%
2026-08-27	20.2000	20.6000	20.2000	20.6000	+12.017%	6	878	+25.243%
2026-08-26	18.3200	18.8000	17.9300	18.3900	-8.507%	13	872	+40.294%
2026-08-25	19.2500	20.3500	19.2500	20.1000	+2.186%	100	871	+28.358%
2026-08-24	20.1500	20.1500	19.6700	19.6700	-9.977%	2	883	+31.164%
2026-08-21	21.8300	21.8500	21.8300	21.8500	-11.931%	7	884	+18.078%
2026-08-20	22.8000	24.8100	22.8000	24.8100	+13.964%	8	889	+3.990%
2026-08-19	23.2800	23.7500	21.7700	21.7700	+12.681%	6	891	+18.512%
2026-08-18	19.3200	19.3200	19.3200	19.3200	-6.892%	10	891	+33.540%
2026-08-17	19.0000	21.4500	19.0000	20.7500	+14.895%	104	883	+24.337%
2026-08-14	19.2300	19.2300	18.0000	18.0600	-8.325%	10	798	+42.857%
2026-08-13	18.6500	19.7000	18.6500	19.7000	+9.141%	2	795	+30.964%
2026-08-12	18.4600	18.5000	18.0500	18.0500	-4.497%	13	793	+42.936%
2026-08-11	18.5000	18.9000	18.3800	18.9000	+11.176%	28	783	+36.508%
2026-08-10	17.0600	17.1500	17.0000	17.0000	-11.688%	7	775	+51.765%
2026-08-06	19.0500	19.2500	19.0500	19.2500	+18.098%	3	773	+34.026%
2026-08-05	16.4500	16.4500	16.3000	16.3000	-10.880%	2	773	+58.282%
2026-08-04	19.0000	19.0000	18.2500	18.2900	+9.194%	6	771	+41.061%
2026-07-31	16.2500	16.9500	15.6000	16.7500	+15.120%	89	771	+54.030%
2026-07-30	17.7700	18.0500	14.4000	14.5500	-4.653%	62	747	+77.320%
2026-07-29	15.2600	15.2600	15.2600	15.2600	+4.164%	1	702	+69.069%
2026-07-28	17.1000	17.1000	14.4500	14.6500	-14.826%	28	702	+76.109%
2026-07-27	17.3500	17.7000	16.8500	17.2000	+1.475%	40	680	+50.000%
2026-07-24	17.0500	17.0500	16.9500	16.9500	+2.417%	6	674	+52.212%
2026-07-23	16.0000	16.6500	16.0000	16.5500	+15.734%	11	672	+55.891%
2026-07-22	13.9000	14.3000	13.8000	14.3000	+6.716%	17	665	+80.420%
2026-07-21	14.2000	14.2300	13.4000	13.4000	-16.925%	30	655	+92.537%
2026-07-20	15.6400	16.1300	15.6400	16.1300	+2.804%	421	658	+59.950%
2026-07-17	15.3100	15.8900	14.5000	15.6900	-1.938%	10	318	+64.436%
2026-07-16	11.4400	16.0000	11.0200	16.0000	-17.227%	35	316	+61.250%
2026-07-15	18.0000	19.3300	17.8500	19.3300	+7.989%	4	313	+33.471%
2026-07-14	16.5500	17.9000	16.5500	17.9000	+5.294%	48	312	+44.134%
2026-07-13	16.6400	17.0500	16.6400	17.0000	-7.104%	33	271	+51.765%
2026-07-10	17.3300	18.3500	16.5000	18.3000	+5.780%	7	263	+40.984%
2026-07-09	16.4700	17.3000	16.4700	17.3000	-8.466%	38	258	+49.133%
2026-07-08	18.8000	19.0500	18.6000	18.9000	+5.882%	41	253	+36.508%
2026-07-07	18.2000	18.4500	17.7600	17.8500	-12.156%	23	252	+44.538%
2026-07-06	19.4000	20.4000	19.3000	20.3200	+9.542%	8	248	+26.969%
2026-07-02	17.7500	19.0000	17.1500	18.5500	+3.922%	22	228	+39.084%
2026-07-01	18.9000	19.3000	17.8500	17.8500	-13.350%	15	228	+44.538%
2026-06-30	20.7000	20.7000	20.6000	20.6000	+6.186%	5	220	+25.243%
2026-06-29	19.4000	19.4000	19.4000	19.4000	+5.435%	5	215	+32.990%
2026-06-26	20.0000	20.0000	17.9000	18.4000	-26.400%	50	210	+40.217%
2026-06-24	24.9500	25.0000	24.8500	25.0000	+7.991%	13	175	+3.200%
2026-06-23	23.6000	23.6000	23.1500	23.1500	-6.879%	5	163	+11.447%
2026-06-18	24.4000	24.8600	24.4000	24.8600	-1.427%	2	162	+3.781%
2026-06-17	25.2200	25.2200	25.2200	25.2200	+10.131%	1	162	+2.300%
2026-06-16	22.0000	23.1500	21.7000	22.9000	+6.215%	19	162	+12.664%
2026-06-15	26.2800	26.2800	21.5600	21.5600	-13.760%	10	153	+19.666%
2026-06-12	25.9500	25.9500	25.0000	25.0000	-5.660%	4	153	+3.200%
2026-06-11	25.8000	26.5200	25.8000	26.5000	-2.574%	146	153	-2.642%
2026-06-10	26.0500	27.2000	26.0500	27.2000	+2.642%	5	105	-5.147%
2026-06-09	26.5000	26.5000	26.5000	26.5000	-9.402%	1	101	-2.642%
2026-06-08	29.2300	29.2500	29.2300	29.2500	-1.548%	7	101	-11.795%
2026-06-05	29.7100	29.7100	29.7100	29.7100	+0.169%	1	95	-13.161%
2026-06-04	29.6500	29.6600	29.6500	29.6600	-14.598%	4	95	-13.014%
2026-06-03	34.7300	34.7300	34.7300	34.7300	-9.557%	1	99	-25.713%
2026-06-02	38.4000	38.4000	38.4000	38.4000	+4.889%	3	99	-32.813%
2026-06-01	36.6100	36.6100	36.6100	36.6100	-0.082%	7	96	-29.527%
2026-05-29	36.7100	36.7100	36.6400	36.6400	-1.611%	3	97	-29.585%
2026-05-26	37.2400	37.2400	37.2400	37.2400	+12.000%	1	95	-30.720%
2026-05-22	33.2500	33.2500	33.2500	33.2500	-6.338%	1	95	-22.406%
2026-05-20	35.5000	35.5000	35.5000	35.5000	+12.164%	1	95	-27.324%
2026-05-19	31.6500	31.6500	31.6500	31.6500	-3.536%	1	94	-18.483%
2026-05-15	32.4500	32.8100	32.4500	32.8100	+8.714%	5	94	-21.365%
2026-05-13	30.9500	30.9500	30.0000	30.1800	-2.582%	13	93	-14.513%
2026-05-12	34.6000	34.6000	30.7800	30.9800	-12.486%	17	93	-16.720%
2026-05-11	35.4000	35.4000	35.4000	35.4000	-15.108%	1	93	-27.119%
2026-05-07	40.6000	41.7000	40.6000	41.7000	-3.136%	25	73	-38.129%
2026-05-05	43.0500	43.0500	43.0500	43.0500	+7.357%	1	49	-40.070%
2026-05-04	40.1000	40.1000	40.1000	40.1000	-1.956%	1	50	-35.661%
2026-05-01	40.4800	40.9000	40.4800	40.9000	-4.928%	6	53	-36.919%
2026-04-28	46.5700	46.5700	43.0000	43.0200	-14.371%	7	53	-40.028%
2026-04-24	50.1600	50.2400	50.1600	50.2400	-2.711%	2	47	-48.646%
2026-04-23	51.2600	51.6400	51.2600	51.6400	+5.431%	4	47	-50.039%
2026-04-22	48.9700	48.9800	48.9700	48.9800	-4.708%	2	47	-47.325%
2026-04-21	48.5700	51.4000	48.5700	51.4000	-25.507%	3	46	-49.805%
2026-04-17	70.0500	70.0500	69.0000	69.0000	-9.413%	4	46	-62.609%
2026-04-14	76.6500	76.6500	76.1200	76.1700	-10.283%	8	45	-66.128%
2026-04-07	84.9000	84.9000	84.9000	84.9000	-19.822%	4	48	-69.611%
2026-03-23	106.1300	106.1300	105.8900	105.8900	+2.686%	3	44	-75.635%
2026-03-13	103.1200	103.1200	103.1200	103.1200	+1.128%	1	45	-74.981%
2026-03-03	101.9700	101.9700	101.9700	101.9700	-6.096%	1	44	-74.698%
2026-02-24	108.5900	108.5900	108.5900	108.5900	-1.506%	1	43	-76.241%
2026-02-10	110.1500	110.2500	110.1500	110.2500	+14.249%	2	42	-76.599%
2026-01-28	96.5000	96.5000	96.5000	96.5000	-8.704%	20	42	-73.264%
2026-01-27	101.6500	106.0000	101.5000	105.7000	+76.255%	15	27	-75.591%
2026-01-26	60.0500	60.0500	59.9700	59.9700	+2.513%	9	20	-56.978%
2026-01-23	58.5000	58.5000	58.5000	58.5000	-17.606%	1	24	-55.897%
2026-01-16	71.0000	71.0000	71.0000	71.0000	+3.408%	1	24	-63.662%
2026-01-15	68.6600	68.6600	68.6600	68.6600	+12.631%	1	24	-62.424%
2026-01-06	61.7000	61.7000	60.9600	60.9600	-16.356%	11	25	-57.677%
2026-01-02	72.8800	72.8800	72.8800	72.8800	+2.648%	1	14	-64.599%
2025-12-30	69.9900	71.0000	69.9900	71.0000	-5.459%	2	14	-63.662%
2025-12-24	75.2500	75.2500	75.1000	75.1000	-0.923%	2	12	-65.646%
2025-12-18	75.8000	75.8000	75.8000	75.8000	+7.289%	2	12	-65.963%
2025-12-16	70.6500	70.6500	70.6500	70.6500	-10.411%	1	12	-63.482%
2025-11-25	78.8600	78.8600	78.8600	78.8600	-4.643%	2	11	-67.284%
2025-11-24	82.7000	82.7000	82.7000	82.7000	+2.925%	1	9	-68.803%
2025-11-17	80.1000	80.3500	80.1000	80.3500	-1.833%	2	9	-67.890%
2025-11-10	82.0500	82.0500	81.8500	81.8500	+2.312%	2	10	-68.479%
2025-11-03	82.5000	82.5000	80.0000	80.0000	+10.026%	2	8	-67.750%
2025-10-31	72.7100	72.7100	72.7100	72.7100	+13.609%	4	8	-64.517%
2025-10-29	61.7200	64.0000	61.2000	64.0000	+9.890%	3	4	-59.688%
2025-10-28	59.0000	59.5900	58.2400	58.2400	0.000%	5	2	-55.701%