Dark

UNH20261218P390
UNH Dec 18 2026 390.00 Put (UNH261218P00390000)
option OPRA

EOD

Sep 24, 2026

32.04-5.067%(-1.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.0400	32.0400	32.0400	32.0400	-5.067%	2	665	0.000%
2026-09-23	34.1500	34.2000	33.5000	33.7500	+6.132%	14	665	-5.067%
2026-09-22	31.8300	31.9500	31.8000	31.8000	+3.583%	4	666	+0.755%
2026-09-21	30.9000	30.9000	30.7000	30.7000	-2.848%	8	665	+4.365%
2026-09-18	32.0300	32.0300	31.6000	31.6000	+7.666%	2	664	+1.392%
2026-09-17	29.1500	29.8500	29.1000	29.3500	-4.397%	9	665	+9.165%
2026-09-16	30.2500	30.7000	29.1400	30.7000	+0.491%	36	659	+4.365%
2026-09-15	27.7000	30.5500	27.7000	30.5500	+13.993%	52	633	+4.877%
2026-09-14	26.3500	26.9500	26.3500	26.8000	-16.641%	5	595	+19.552%
2026-09-11	30.1400	32.1500	30.1400	32.1500	+24.612%	7	594	-0.342%
2026-09-10	25.2500	25.8000	24.9500	25.8000	+3.739%	11	593	+24.186%
2026-09-09	21.5500	31.4100	21.5500	24.8700	+11.275%	45	594	+28.830%
2026-09-08	22.3500	22.3500	22.3500	22.3500	-1.498%	1	592	+43.356%
2026-09-04	22.6500	22.6900	22.6500	22.6900	+4.322%	5	593	+41.208%
2026-09-03	20.0000	21.7500	20.0000	21.7500	-0.092%	7	593	+47.310%
2026-09-02	22.8000	22.8000	21.7700	21.7700	-7.598%	4	591	+47.175%
2026-09-01	23.6600	23.8000	22.4000	23.5600	-9.245%	105	592	+35.993%
2026-08-31	25.7500	25.9600	25.7500	25.9600	+4.467%	5	495	+23.421%
2026-08-28	24.3000	24.8500	24.3000	24.8500	+3.628%	16	493	+28.934%
2026-08-27	24.2500	24.2500	23.8500	23.9800	+6.389%	4	486	+33.611%
2026-08-26	21.8200	22.5400	21.7600	22.5400	-16.980%	233	488	+42.147%
2026-08-21	26.7800	27.1500	26.7800	27.1500	-8.984%	3	409	+18.011%
2026-08-20	27.7600	30.0000	27.7600	29.8300	+6.536%	20	411	+7.409%
2026-08-19	25.4800	28.0000	24.8100	28.0000	+16.667%	14	411	+14.429%
2026-08-18	24.0000	24.0000	24.0000	24.0000	-4.382%	1	414	+33.500%
2026-08-17	25.1000	25.1000	25.1000	25.1000	+13.678%	1	413	+27.649%
2026-08-14	24.4000	24.4000	22.0300	22.0800	-7.731%	6	412	+45.109%
2026-08-13	22.9000	24.1200	22.6000	23.9300	+4.956%	63	412	+33.891%
2026-08-11	22.2500	22.8000	22.2500	22.8000	+7.801%	15	355	+40.526%
2026-08-10	20.6000	21.2000	20.5500	21.1500	-2.309%	20	356	+51.489%
2026-08-07	21.3500	21.6500	21.3500	21.6500	+9.343%	4	356	+47.991%
2026-08-05	21.3200	21.4400	19.8000	19.8000	-8.545%	203	358	+61.818%
2026-08-04	21.7900	22.9100	21.6500	21.6500	+7.980%	8	181	+47.991%
2026-07-31	19.8000	20.0500	19.8000	20.0500	+12.325%	6	181	+59.800%
2026-07-30	19.0000	19.0000	17.8500	17.8500	+5.000%	4	181	+79.496%
2026-07-28	19.7000	20.5000	16.9500	17.0000	-16.667%	50	179	+88.471%
2026-07-27	21.0500	21.0500	20.2000	20.4000	+0.741%	11	171	+57.059%
2026-07-24	20.2500	20.2500	20.2500	20.2500	+3.581%	1	162	+58.222%
2026-07-23	19.8500	19.8500	19.5500	19.5500	+12.486%	3	161	+63.887%
2026-07-22	16.3000	17.3800	16.3000	17.3800	+5.015%	9	159	+84.350%
2026-07-21	17.4500	17.4500	16.5500	16.5500	-17.043%	39	159	+93.595%
2026-07-20	20.1000	20.8600	19.9500	19.9500	+5.166%	3	135	+60.602%
2026-07-17	18.9700	18.9700	18.9700	18.9700	+4.807%	1	136	+68.898%
2026-07-16	13.4500	18.2500	13.3200	18.1000	-14.824%	26	135	+77.017%
2026-07-14	20.9500	21.2500	20.9500	21.2500	+6.250%	16	126	+50.776%
2026-07-13	20.8500	20.8500	19.7500	20.0000	-6.542%	13	119	+60.200%
2026-07-10	21.4000	21.4000	21.4000	21.4000	+6.256%	2	118	+49.720%
2026-07-09	20.9400	20.9400	19.6400	20.1400	-7.868%	5	117	+59.086%
2026-07-08	20.8100	22.2000	20.8100	21.8600	+3.602%	30	116	+46.569%
2026-07-07	20.8500	21.6500	20.8500	21.1000	-13.701%	10	106	+51.848%
2026-07-06	24.4500	24.4500	24.4500	24.4500	+11.136%	4	102	+31.043%
2026-07-02	21.9500	22.0000	21.9500	22.0000	-5.376%	4	95	+45.636%
2026-07-01	23.4000	23.4000	23.2500	23.2500	-3.727%	10	95	+37.806%
2026-06-30	23.0000	24.3000	23.0000	24.1500	+5.459%	5	92	+32.671%
2026-06-29	23.5000	23.5000	21.9500	22.9000	+7.663%	9	87	+39.913%
2026-06-26	21.8500	21.8500	21.2700	21.2700	-14.920%	2	78	+50.635%
2026-06-25	25.2800	25.2800	25.0000	25.0000	-10.394%	2	77	+28.160%
2026-06-24	27.8000	28.0000	27.8000	27.9000	+2.198%	4	76	+14.839%
2026-06-23	27.3500	27.3500	27.3000	27.3000	+2.056%	6	72	+17.363%
2026-06-22	28.2500	28.3000	26.6500	26.7500	-8.107%	11	68	+19.776%
2026-06-18	28.8500	29.4600	28.8500	29.1100	-1.154%	17	52	+10.065%
2026-06-17	28.7200	29.4500	28.7200	29.4500	+12.190%	5	52	+8.795%
2026-06-16	27.2000	27.2000	25.7500	26.2500	+1.784%	8	52	+22.057%
2026-06-15	27.7000	27.8000	25.7900	25.7900	-11.069%	4	48	+24.234%
2026-06-12	30.1500	30.1500	29.0000	29.0000	-8.373%	7	48	+10.483%
2026-06-10	29.9800	31.6500	29.9800	31.6500	+4.801%	3	48	+1.232%
2026-06-09	30.0500	30.3500	30.0500	30.2000	-5.329%	5	50	+6.093%
2026-06-08	34.2500	34.2500	31.9000	31.9000	-5.621%	10	49	+0.439%
2026-06-05	33.8000	33.8000	33.8000	33.8000	-3.566%	3	53	-5.207%
2026-06-04	35.0500	35.0500	35.0500	35.0500	-10.036%	10	53	-8.588%
2026-06-03	38.9600	38.9600	38.9600	38.9600	-12.252%	1	53	-17.762%
2026-06-02	43.9000	44.4000	43.9000	44.4000	+3.497%	2	52	-27.838%
2026-06-01	41.9400	42.9000	41.9400	42.9000	+2.143%	17	52	-25.315%
2026-05-29	41.5500	42.0000	41.3500	42.0000	+8.865%	5	37	-23.714%
2026-05-28	38.5800	38.5800	38.5800	38.5800	-4.197%	1	35	-16.952%
2026-05-21	40.7800	40.7800	39.8000	40.2700	+2.234%	5	34	-20.437%
2026-05-20	39.3900	39.3900	39.3900	39.3900	+7.330%	2	34	-18.660%
2026-05-19	36.3200	36.7000	36.3200	36.7000	-6.066%	2	32	-12.698%
2026-05-18	38.9800	39.0700	38.9800	39.0700	+3.910%	2	32	-17.993%
2026-05-15	37.0500	37.6000	36.6000	37.6000	+7.767%	10	32	-14.787%
2026-05-14	34.4100	34.8900	34.4100	34.8900	-0.314%	4	28	-8.169%
2026-05-13	34.0500	35.0000	34.0500	35.0000	-3.714%	4	26	-8.457%
2026-05-12	39.1000	39.1000	35.3500	36.3500	-9.510%	10	26	-11.857%
2026-05-11	40.1700	40.1700	40.1700	40.1700	-12.674%	1	26	-20.239%
2026-05-07	45.7800	46.0000	45.7800	46.0000	-1.541%	2	15	-30.348%
2026-04-29	46.7200	46.7200	46.7200	46.7200	-16.571%	1	15	-31.421%
2026-04-21	56.0000	56.0000	56.0000	56.0000	-33.365%	1	15	-42.786%
2026-04-14	84.1600	84.3500	83.8900	84.0400	-3.910%	4	15	-61.875%
2026-04-07	87.4600	87.4600	87.4600	87.4600	-32.307%	3	15	-63.366%
2026-03-27	129.2000	129.2000	129.2000	129.2000	+12.661%	1	17	-75.201%
2026-03-23	114.6800	114.6800	114.6800	114.6800	+5.115%	1	16	-72.061%
2026-03-16	109.1000	109.1000	109.1000	109.1000	-10.390%	1	15	-70.632%
2026-02-24	121.7500	121.7500	121.7500	121.7500	+14.858%	3	15	-73.684%
2026-01-29	106.0000	106.0000	106.0000	106.0000	+1.435%	3	12	-69.774%
2026-01-28	104.5000	104.5000	104.5000	104.5000	-5.907%	3	14	-69.340%
2026-01-27	107.0000	114.0500	107.0000	111.0600	+42.787%	8	11	-71.151%
2026-01-16	77.7800	77.7800	77.7800	77.7800	-3.511%	1	5	-58.807%
2026-01-02	80.6100	80.6100	80.6100	80.6100	+1.473%	1	5	-60.253%
2025-12-17	79.4400	79.4400	79.4400	79.4400	+6.617%	1	4	-59.668%
2025-12-15	74.5100	74.5100	74.5100	74.5100	-15.137%	1	3	-56.999%
2025-11-25	87.8400	87.8400	87.8000	87.8000	+9.750%	2	3	-63.508%
2025-10-31	80.0000	80.0000	80.0000	80.0000	+5.125%	1	2	-59.950%
2025-10-30	74.0000	76.1000	74.0000	76.1000	+8.699%	2	3	-57.898%
2025-10-29	70.0100	70.0100	70.0100	70.0100	0.000%	1	1	-54.235%