Dark

UNH20261218P400
UNH Dec 18 2026 400.00 Put (UNH261218P00400000)
option OPRA

EOD

Sep 24, 2026

38.05-0.860%(-0.33)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	40.0000	40.0000	38.0500	38.0500	-0.860%	19	1,036	0.000%
2026-09-22	37.7500	38.3800	37.7000	38.3800	+2.620%	6	1,051	-0.860%
2026-09-21	36.7600	37.5800	36.7600	37.4000	+4.938%	28	1,055	+1.738%
2026-09-17	35.7800	36.9100	35.6400	35.6400	-1.601%	6	1,044	+6.762%
2026-09-16	36.7500	36.7500	35.1100	36.2200	+1.742%	4	1,044	+5.052%
2026-09-15	35.6000	35.6000	35.6000	35.6000	-5.695%	1	1,043	+6.882%
2026-09-11	33.3000	38.0000	33.3000	37.7500	+23.974%	18	1,044	+0.795%
2026-09-10	30.5000	30.5000	30.4500	30.4500	+0.661%	10	1,032	+24.959%
2026-09-09	37.4400	37.4400	30.2500	30.2500	+13.084%	10	1,022	+25.785%
2026-09-08	28.9700	28.9700	26.3200	26.7500	-6.140%	4	1,022	+42.243%
2026-09-04	27.0000	28.5000	27.0000	28.5000	+15.245%	68	989	+33.509%
2026-09-03	26.3000	26.4700	24.4100	24.7300	-6.326%	15	989	+53.862%
2026-09-02	26.6900	27.2300	26.4000	26.4000	-7.853%	9	980	+44.129%
2026-09-01	28.1400	28.7700	27.9000	28.6500	-10.047%	39	975	+32.810%
2026-08-31	31.8500	31.8500	31.8500	31.8500	+6.879%	1	957	+19.466%
2026-08-28	29.7500	29.8000	29.7500	29.8000	-0.168%	55	957	+27.685%
2026-08-27	29.4000	30.1500	28.5000	29.8500	+10.967%	19	903	+27.471%
2026-08-26	26.1400	27.5400	26.1400	26.9000	-8.128%	15	892	+41.450%
2026-08-25	29.2800	29.2800	29.2800	29.2800	+2.737%	2	879	+29.952%
2026-08-24	28.0900	28.5000	28.0900	28.5000	-11.353%	124	879	+33.509%
2026-08-21	32.1000	32.1500	32.1000	32.1500	-7.721%	3	790	+18.351%
2026-08-20	32.6900	34.8400	32.6900	34.8400	+8.367%	6	789	+9.214%
2026-08-19	31.9000	32.1500	31.9000	32.1500	+8.799%	2	788	+18.351%
2026-08-18	28.5000	29.5500	28.5000	29.5500	-2.055%	9	788	+28.765%
2026-08-17	29.8000	31.6500	29.7500	30.1700	+13.421%	19	790	+26.119%
2026-08-14	27.7500	28.0000	26.5900	26.6000	-4.898%	208	791	+43.045%
2026-08-13	27.6000	27.9700	27.6000	27.9700	+5.667%	16	616	+36.039%
2026-08-12	27.2000	27.2000	26.0000	26.4700	-3.111%	4	601	+43.748%
2026-08-11	25.4500	27.5000	25.4500	27.3200	+8.758%	7	598	+39.275%
2026-08-10	25.1500	25.1500	24.7000	25.1200	-2.899%	12	596	+51.473%
2026-08-07	25.8800	25.8800	25.8700	25.8700	-7.143%	2	597	+47.082%
2026-08-06	26.1100	28.3500	26.1100	27.8600	+17.059%	4	597	+36.576%
2026-08-05	26.8500	27.3400	23.8000	23.8000	-10.189%	3	594	+59.874%
2026-08-04	26.8000	26.8000	25.6700	26.5000	+10.187%	5	592	+43.585%
2026-08-03	23.1300	24.3000	23.1300	24.0500	+5.575%	6	592	+58.212%
2026-07-31	22.7800	22.7800	22.7800	22.7800	+0.574%	10	590	+67.032%
2026-07-29	21.8000	22.6500	21.8000	22.6500	+6.338%	23	590	+67.991%
2026-07-28	23.5000	23.5000	21.3000	21.3000	-11.983%	7	592	+78.638%
2026-07-27	24.8500	24.8500	24.2000	24.2000	+1.809%	8	589	+57.231%
2026-07-24	23.7700	23.7700	23.7700	23.7700	+1.581%	1	582	+60.076%
2026-07-23	23.5500	23.5500	23.3500	23.4000	+19.388%	4	581	+62.607%
2026-07-22	19.9000	20.5500	19.6000	19.6000	-1.508%	11	579	+94.133%
2026-07-21	21.6000	21.6000	19.8500	19.9000	-16.034%	7	576	+91.206%
2026-07-20	23.5000	24.7100	22.8500	23.7000	+15.049%	6	575	+60.549%
2026-07-17	20.9000	21.7300	19.9500	20.6000	-10.629%	7	575	+84.709%
2026-07-16	15.5900	23.1300	15.5900	23.0500	-13.928%	59	570	+65.076%
2026-07-15	25.3000	26.8600	25.0500	26.7800	+7.550%	6	531	+42.084%
2026-07-14	24.9500	24.9500	24.9000	24.9000	+6.867%	2	534	+52.811%
2026-07-13	23.1100	23.3000	23.0500	23.3000	-2.306%	5	532	+63.305%
2026-07-09	24.4400	24.4400	23.2000	23.8500	-8.092%	8	535	+59.539%
2026-07-08	24.8000	25.9500	24.8000	25.9500	+4.427%	27	533	+46.628%
2026-07-07	25.1500	25.1500	24.3500	24.8500	-10.772%	8	533	+53.119%
2026-07-06	26.6000	27.8500	26.6000	27.8500	+15.464%	3	531	+36.625%
2026-07-02	24.4300	24.4300	24.1000	24.1200	-13.050%	17	533	+57.753%
2026-07-01	27.7400	27.7400	27.7400	27.7400	-0.751%	1	533	+37.167%
2026-06-30	27.8000	28.1300	27.8000	27.9500	+4.097%	27	533	+36.136%
2026-06-29	26.8500	26.8500	26.8500	26.8500	+5.709%	1	507	+41.713%
2026-06-26	27.8500	27.8500	25.3700	25.4000	-12.414%	15	506	+49.803%
2026-06-25	29.7000	29.7500	28.9000	29.0000	-11.585%	14	508	+31.207%
2026-06-24	32.8500	33.1000	32.1000	32.8000	+5.636%	7	509	+16.006%
2026-06-23	31.6500	32.2800	31.0500	31.0500	-4.167%	9	508	+22.544%
2026-06-22	32.1100	33.0000	32.1100	32.4000	-2.907%	21	505	+17.438%
2026-06-18	33.3700	33.3700	33.3700	33.3700	+7.472%	4	508	+14.025%
2026-06-17	31.7700	31.8500	30.9400	31.0500	+0.161%	12	508	+22.544%
2026-06-16	31.1000	31.1000	29.8200	31.0000	+6.383%	22	508	+22.742%
2026-06-15	33.0500	33.0500	29.1400	29.1400	-14.370%	16	505	+30.577%
2026-06-12	33.8000	34.0300	33.8000	34.0300	-1.931%	2	505	+11.813%
2026-06-11	34.3000	34.7000	34.3000	34.7000	-1.672%	19	505	+9.654%
2026-06-10	34.4000	35.5000	34.4000	35.2900	+4.254%	40	505	+7.821%
2026-06-09	33.6500	35.5800	32.6000	33.8500	-6.903%	652	502	+12.408%
2026-06-08	38.1000	38.1000	36.3600	36.3600	-6.506%	133	145	+4.648%
2026-06-05	39.0000	39.0000	37.9100	38.8900	-1.420%	23	223	-2.160%
2026-06-04	39.8800	39.8900	39.4500	39.4500	-14.108%	6	223	-3.549%
2026-06-03	45.9300	45.9300	45.9300	45.9300	-5.201%	1	223	-17.157%
2026-06-01	47.4300	48.7500	46.6200	48.4500	+8.584%	15	224	-21.465%
2026-05-28	44.6200	44.6200	44.6200	44.6200	-2.106%	1	212	-14.724%
2026-05-27	45.5800	45.5800	45.5800	45.5800	-0.437%	1	212	-16.520%
2026-05-21	45.0500	45.7800	44.9500	45.7800	-0.044%	7	211	-16.885%
2026-05-20	45.8000	45.8000	45.8000	45.8000	+9.701%	1	211	-16.921%
2026-05-19	41.7500	41.7500	41.7500	41.7500	-8.141%	2	209	-8.862%
2026-05-18	45.2000	45.7100	45.2000	45.4500	+6.440%	3	209	-16.282%
2026-05-15	42.9500	42.9500	40.1000	42.7000	+6.884%	6	209	-10.890%
2026-05-14	40.4500	40.5200	39.3000	39.9500	+2.436%	8	206	-4.756%
2026-05-13	39.9000	39.9000	37.1500	39.0000	-3.346%	134	81	-2.436%
2026-05-12	42.4200	42.4200	40.2500	40.3500	-24.011%	6	81	-5.700%
2026-05-07	53.1000	53.1000	53.1000	53.1000	-5.229%	6	81	-28.343%
2026-05-06	56.0300	56.0300	56.0300	56.0300	+1.229%	4	87	-32.090%
2026-05-05	55.3500	55.3500	55.3500	55.3500	+2.500%	1	84	-31.256%
2026-05-04	54.5600	54.5600	54.0000	54.0000	+1.791%	2	84	-29.537%
2026-04-30	53.0500	53.0500	53.0500	53.0500	-1.394%	10	83	-28.275%
2026-04-29	53.8000	53.8000	53.8000	53.8000	-0.407%	6	93	-29.275%
2026-04-28	55.9700	55.9700	54.0200	54.0200	-14.660%	6	87	-29.563%
2026-04-24	63.6500	63.6500	62.8700	63.3000	-0.236%	5	84	-39.889%
2026-04-23	64.9500	64.9500	63.4500	63.4500	+0.555%	13	87	-40.032%
2026-04-22	61.7300	63.1000	61.7300	63.1000	-0.630%	7	89	-39.699%
2026-04-21	66.9000	66.9000	63.5000	63.5000	-24.852%	5	81	-40.079%
2026-04-20	84.5000	84.5000	84.5000	84.5000	-8.471%	6	81	-54.970%
2026-04-14	92.3500	92.5300	92.0500	92.3200	-1.050%	5	75	-58.785%
2026-04-13	93.3000	93.3000	93.3000	93.3000	-4.337%	1	75	-59.218%
2026-04-07	97.5300	97.5300	97.5300	97.5300	-19.794%	7	76	-60.986%
2026-04-06	121.6000	121.6000	121.6000	121.6000	-7.232%	1	83	-68.709%
2026-03-31	131.0800	131.0800	131.0800	131.0800	-6.864%	1	84	-70.972%
2026-03-30	140.9300	140.9300	140.7400	140.7400	-2.230%	2	85	-72.964%
2026-03-27	143.9500	143.9500	143.9500	143.9500	+9.468%	1	87	-73.567%
2026-03-25	132.4100	132.4100	131.4000	131.5000	+1.364%	6	86	-71.065%
2026-03-24	131.5000	131.5000	129.7300	129.7300	+10.597%	13	87	-70.670%
2026-03-11	117.3000	117.3000	117.3000	117.3000	-3.473%	1	74	-67.562%
2026-03-06	121.5200	121.5200	121.5200	121.5200	+2.922%	1	73	-68.688%
2026-03-05	117.9900	118.0700	117.9900	118.0700	-9.532%	2	72	-67.773%
2026-02-24	130.5100	130.5100	130.5100	130.5100	+12.800%	1	70	-70.845%
2026-02-17	114.0000	115.7000	114.0000	115.7000	-8.175%	3	71	-67.113%
2026-02-04	126.0000	126.0000	126.0000	126.0000	+5.334%	3	68	-69.802%
2026-02-03	119.6200	119.6200	119.6200	119.6200	+5.411%	1	71	-68.191%
2026-01-29	113.4800	113.4800	113.4800	113.4800	-7.280%	2	70	-66.470%
2026-01-27	112.8600	122.3900	112.8600	122.3900	+71.175%	16	68	-68.911%
2026-01-26	71.5000	71.5000	71.5000	71.5000	+0.140%	3	56	-46.783%
2026-01-22	71.6500	71.6500	71.2500	71.4000	-6.053%	4	53	-46.709%
2026-01-21	76.0000	76.0000	76.0000	76.0000	-10.693%	1	54	-49.934%
2026-01-16	85.1000	85.1000	85.1000	85.1000	-0.654%	8	47	-55.288%
2026-01-15	85.6600	85.6600	85.6600	85.6600	+6.357%	3	47	-55.580%
2026-01-12	80.5400	80.5400	80.5400	80.5400	+4.597%	3	44	-52.756%
2026-01-09	77.0000	77.0000	77.0000	77.0000	+1.987%	1	43	-50.584%
2026-01-08	76.5000	76.5000	75.5000	75.5000	-6.790%	2	43	-49.603%
2026-01-07	81.0000	81.0000	81.0000	81.0000	+9.091%	1	44	-53.025%
2026-01-06	74.2100	74.2500	74.0000	74.2500	-8.050%	3	43	-48.754%
2026-01-05	80.7500	80.7500	80.7500	80.7500	-7.088%	1	43	-52.879%
2026-01-02	86.9100	86.9100	86.9100	86.9100	-1.126%	1	43	-56.219%
2025-12-29	88.0000	88.0000	87.9000	87.9000	-2.658%	3	42	-56.712%
2025-12-23	90.3000	90.3000	90.3000	90.3000	+0.222%	1	42	-57.863%
2025-12-22	90.0000	90.1000	90.0000	90.1000	+4.042%	2	41	-57.769%
2025-12-19	86.6000	86.6000	86.6000	86.6000	-3.327%	2	41	-56.062%
2025-12-18	90.0000	90.0000	89.5800	89.5800	+2.753%	12	41	-57.524%
2025-12-17	85.5700	87.1800	85.2900	87.1800	+0.207%	9	39	-56.355%
2025-12-16	87.0000	87.0000	87.0000	87.0000	+6.735%	1	32	-56.264%
2025-12-12	81.0000	81.5100	80.5200	81.5100	-1.700%	7	32	-53.319%
2025-12-11	82.9200	82.9200	82.9200	82.9200	-11.287%	5	25	-54.112%
2025-12-09	93.4700	93.4700	93.4700	93.4700	+9.965%	1	30	-59.292%
2025-12-04	85.0000	85.0000	85.0000	85.0000	+0.783%	5	29	-55.235%
2025-12-03	87.6100	87.6100	84.3400	84.3400	-9.204%	12	24	-54.885%
2025-12-02	92.8900	92.8900	92.8900	92.8900	+1.708%	1	12	-59.038%
2025-11-28	91.3300	91.3300	91.3300	91.3300	-4.616%	1	13	-58.338%
2025-11-21	97.0000	97.5000	95.7500	95.7500	+11.130%	7	12	-60.261%
2025-11-12	86.1600	86.1600	86.1600	86.1600	-14.166%	1	11	-55.838%
2025-11-10	99.0000	100.3800	99.0000	100.3800	-0.248%	3	11	-62.094%
2025-11-07	100.6500	100.6500	100.6300	100.6300	+7.339%	2	10	-62.188%
2025-11-03	91.3500	93.7500	91.3500	93.7500	+9.113%	2	8	-59.413%
2025-10-31	85.9200	85.9200	85.9200	85.9200	+3.468%	4	8	-55.715%
2025-10-30	83.0400	83.0400	83.0400	83.0400	+9.798%	1	4	-54.179%
2025-10-29	66.0000	75.6300	66.0000	75.6300	+14.504%	3	5	-49.689%
2025-10-28	70.5800	70.5800	66.0500	66.0500	0.000%	2	2	-42.392%