Dark

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

EOD

Aug 6, 2026

27.86+17.059%(+4.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1100	28.3500	26.1100	27.8600	+17.059%	4	597	0.000%
2026-08-05	26.8500	27.3400	23.8000	23.8000	-10.189%	3	594	+17.059%
2026-08-04	26.8000	26.8000	25.6700	26.5000	+10.187%	5	592	+5.132%
2026-08-03	23.1300	24.3000	23.1300	24.0500	+5.575%	6	592	+15.842%
2026-07-31	22.7800	22.7800	22.7800	22.7800	+0.574%	10	590	+22.300%
2026-07-29	21.8000	22.6500	21.8000	22.6500	+6.338%	23	590	+23.002%
2026-07-28	23.5000	23.5000	21.3000	21.3000	-11.983%	7	592	+30.798%
2026-07-27	24.8500	24.8500	24.2000	24.2000	+1.809%	8	589	+15.124%
2026-07-24	23.7700	23.7700	23.7700	23.7700	+1.581%	1	582	+17.207%
2026-07-23	23.5500	23.5500	23.3500	23.4000	+19.388%	4	581	+19.060%
2026-07-22	19.9000	20.5500	19.6000	19.6000	-1.508%	11	579	+42.143%
2026-07-21	21.6000	21.6000	19.8500	19.9000	-16.034%	7	576	+40.000%
2026-07-20	23.5000	24.7100	22.8500	23.7000	+15.049%	6	575	+17.553%
2026-07-17	20.9000	21.7300	19.9500	20.6000	-10.629%	7	575	+35.243%
2026-07-16	15.5900	23.1300	15.5900	23.0500	-13.928%	59	570	+20.868%
2026-07-15	25.3000	26.8600	25.0500	26.7800	+7.550%	6	531	+4.033%
2026-07-14	24.9500	24.9500	24.9000	24.9000	+6.867%	2	534	+11.888%
2026-07-13	23.1100	23.3000	23.0500	23.3000	-2.306%	5	532	+19.571%
2026-07-09	24.4400	24.4400	23.2000	23.8500	-8.092%	8	535	+16.813%
2026-07-08	24.8000	25.9500	24.8000	25.9500	+4.427%	27	533	+7.360%
2026-07-07	25.1500	25.1500	24.3500	24.8500	-10.772%	8	533	+12.113%
2026-07-06	26.6000	27.8500	26.6000	27.8500	+15.464%	3	531	+0.036%
2026-07-02	24.4300	24.4300	24.1000	24.1200	-13.050%	17	533	+15.506%
2026-07-01	27.7400	27.7400	27.7400	27.7400	-0.751%	1	533	+0.433%
2026-06-30	27.8000	28.1300	27.8000	27.9500	+4.097%	27	533	-0.322%
2026-06-29	26.8500	26.8500	26.8500	26.8500	+5.709%	1	507	+3.762%
2026-06-26	27.8500	27.8500	25.3700	25.4000	-12.414%	15	506	+9.685%
2026-06-25	29.7000	29.7500	28.9000	29.0000	-11.585%	14	508	-3.931%
2026-06-24	32.8500	33.1000	32.1000	32.8000	+5.636%	7	509	-15.061%
2026-06-23	31.6500	32.2800	31.0500	31.0500	-4.167%	9	508	-10.274%
2026-06-22	32.1100	33.0000	32.1100	32.4000	-2.907%	21	505	-14.012%
2026-06-18	33.3700	33.3700	33.3700	33.3700	+7.472%	4	508	-16.512%
2026-06-17	31.7700	31.8500	30.9400	31.0500	+0.161%	12	508	-10.274%
2026-06-16	31.1000	31.1000	29.8200	31.0000	+6.383%	22	508	-10.129%
2026-06-15	33.0500	33.0500	29.1400	29.1400	-14.370%	16	505	-4.393%
2026-06-12	33.8000	34.0300	33.8000	34.0300	-1.931%	2	505	-18.131%
2026-06-11	34.3000	34.7000	34.3000	34.7000	-1.672%	19	505	-19.712%
2026-06-10	34.4000	35.5000	34.4000	35.2900	+4.254%	40	505	-21.054%
2026-06-09	33.6500	35.5800	32.6000	33.8500	-6.903%	652	502	-17.696%
2026-06-08	38.1000	38.1000	36.3600	36.3600	-6.506%	133	145	-23.377%
2026-06-05	39.0000	39.0000	37.9100	38.8900	-1.420%	23	223	-28.362%
2026-06-04	39.8800	39.8900	39.4500	39.4500	-14.108%	6	223	-29.379%
2026-06-03	45.9300	45.9300	45.9300	45.9300	-5.201%	1	223	-39.342%
2026-06-01	47.4300	48.7500	46.6200	48.4500	+8.584%	15	224	-42.497%
2026-05-28	44.6200	44.6200	44.6200	44.6200	-2.106%	1	212	-37.562%
2026-05-27	45.5800	45.5800	45.5800	45.5800	-0.437%	1	212	-38.877%
2026-05-21	45.0500	45.7800	44.9500	45.7800	-0.044%	7	211	-39.144%
2026-05-20	45.8000	45.8000	45.8000	45.8000	+9.701%	1	211	-39.170%
2026-05-19	41.7500	41.7500	41.7500	41.7500	-8.141%	2	209	-33.269%
2026-05-18	45.2000	45.7100	45.2000	45.4500	+6.440%	3	209	-38.702%
2026-05-15	42.9500	42.9500	40.1000	42.7000	+6.884%	6	209	-34.754%
2026-05-14	40.4500	40.5200	39.3000	39.9500	+2.436%	8	206	-30.263%
2026-05-13	39.9000	39.9000	37.1500	39.0000	-3.346%	134	81	-28.564%
2026-05-12	42.4200	42.4200	40.2500	40.3500	-24.011%	6	81	-30.954%
2026-05-07	53.1000	53.1000	53.1000	53.1000	-5.229%	6	81	-47.533%
2026-05-06	56.0300	56.0300	56.0300	56.0300	+1.229%	4	87	-50.277%
2026-05-05	55.3500	55.3500	55.3500	55.3500	+2.500%	1	84	-49.666%
2026-05-04	54.5600	54.5600	54.0000	54.0000	+1.791%	2	84	-48.407%
2026-04-30	53.0500	53.0500	53.0500	53.0500	-1.394%	10	83	-47.484%
2026-04-29	53.8000	53.8000	53.8000	53.8000	-0.407%	6	93	-48.216%
2026-04-28	55.9700	55.9700	54.0200	54.0200	-14.660%	6	87	-48.427%
2026-04-24	63.6500	63.6500	62.8700	63.3000	-0.236%	5	84	-55.987%
2026-04-23	64.9500	64.9500	63.4500	63.4500	+0.555%	13	87	-56.091%
2026-04-22	61.7300	63.1000	61.7300	63.1000	-0.630%	7	89	-55.848%
2026-04-21	66.9000	66.9000	63.5000	63.5000	-24.852%	5	81	-56.126%
2026-04-20	84.5000	84.5000	84.5000	84.5000	-8.471%	6	81	-67.030%
2026-04-14	92.3500	92.5300	92.0500	92.3200	-1.050%	5	75	-69.822%
2026-04-13	93.3000	93.3000	93.3000	93.3000	-4.337%	1	75	-70.139%
2026-04-07	97.5300	97.5300	97.5300	97.5300	-19.794%	7	76	-71.434%
2026-04-06	121.6000	121.6000	121.6000	121.6000	-7.232%	1	83	-77.089%
2026-03-31	131.0800	131.0800	131.0800	131.0800	-6.864%	1	84	-78.746%
2026-03-30	140.9300	140.9300	140.7400	140.7400	-2.230%	2	85	-80.205%
2026-03-27	143.9500	143.9500	143.9500	143.9500	+9.468%	1	87	-80.646%
2026-03-25	132.4100	132.4100	131.4000	131.5000	+1.364%	6	86	-78.814%
2026-03-24	131.5000	131.5000	129.7300	129.7300	+10.597%	13	87	-78.525%
2026-03-11	117.3000	117.3000	117.3000	117.3000	-3.473%	1	74	-76.249%
2026-03-06	121.5200	121.5200	121.5200	121.5200	+2.922%	1	73	-77.074%
2026-03-05	117.9900	118.0700	117.9900	118.0700	-9.532%	2	72	-76.404%
2026-02-24	130.5100	130.5100	130.5100	130.5100	+12.800%	1	70	-78.653%
2026-02-17	114.0000	115.7000	114.0000	115.7000	-8.175%	3	71	-75.920%
2026-02-04	126.0000	126.0000	126.0000	126.0000	+5.334%	3	68	-77.889%
2026-02-03	119.6200	119.6200	119.6200	119.6200	+5.411%	1	71	-76.710%
2026-01-29	113.4800	113.4800	113.4800	113.4800	-7.280%	2	70	-75.449%
2026-01-27	112.8600	122.3900	112.8600	122.3900	+71.175%	16	68	-77.237%
2026-01-26	71.5000	71.5000	71.5000	71.5000	+0.140%	3	56	-61.035%
2026-01-22	71.6500	71.6500	71.2500	71.4000	-6.053%	4	53	-60.980%
2026-01-21	76.0000	76.0000	76.0000	76.0000	-10.693%	1	54	-63.342%
2026-01-16	85.1000	85.1000	85.1000	85.1000	-0.654%	8	47	-67.262%
2026-01-15	85.6600	85.6600	85.6600	85.6600	+6.357%	3	47	-67.476%
2026-01-12	80.5400	80.5400	80.5400	80.5400	+4.597%	3	44	-65.408%
2026-01-09	77.0000	77.0000	77.0000	77.0000	+1.987%	1	43	-63.818%
2026-01-08	76.5000	76.5000	75.5000	75.5000	-6.790%	2	43	-63.099%
2026-01-07	81.0000	81.0000	81.0000	81.0000	+9.091%	1	44	-65.605%
2026-01-06	74.2100	74.2500	74.0000	74.2500	-8.050%	3	43	-62.478%
2026-01-05	80.7500	80.7500	80.7500	80.7500	-7.088%	1	43	-65.498%
2026-01-02	86.9100	86.9100	86.9100	86.9100	-1.126%	1	43	-67.944%
2025-12-29	88.0000	88.0000	87.9000	87.9000	-2.658%	3	42	-68.305%
2025-12-23	90.3000	90.3000	90.3000	90.3000	+0.222%	1	42	-69.147%
2025-12-22	90.0000	90.1000	90.0000	90.1000	+4.042%	2	41	-69.079%
2025-12-19	86.6000	86.6000	86.6000	86.6000	-3.327%	2	41	-67.829%
2025-12-18	90.0000	90.0000	89.5800	89.5800	+2.753%	12	41	-68.899%
2025-12-17	85.5700	87.1800	85.2900	87.1800	+0.207%	9	39	-68.043%
2025-12-16	87.0000	87.0000	87.0000	87.0000	+6.735%	1	32	-67.977%
2025-12-12	81.0000	81.5100	80.5200	81.5100	-1.700%	7	32	-65.820%
2025-12-11	82.9200	82.9200	82.9200	82.9200	-11.287%	5	25	-66.401%
2025-12-09	93.4700	93.4700	93.4700	93.4700	+9.965%	1	30	-70.194%
2025-12-04	85.0000	85.0000	85.0000	85.0000	+0.783%	5	29	-67.224%
2025-12-03	87.6100	87.6100	84.3400	84.3400	-9.204%	12	24	-66.967%
2025-12-02	92.8900	92.8900	92.8900	92.8900	+1.708%	1	12	-70.008%
2025-11-28	91.3300	91.3300	91.3300	91.3300	-4.616%	1	13	-69.495%
2025-11-21	97.0000	97.5000	95.7500	95.7500	+11.130%	7	12	-70.903%
2025-11-12	86.1600	86.1600	86.1600	86.1600	-14.166%	1	11	-67.665%
2025-11-10	99.0000	100.3800	99.0000	100.3800	-0.248%	3	11	-72.245%
2025-11-07	100.6500	100.6500	100.6300	100.6300	+7.339%	2	10	-72.314%
2025-11-03	91.3500	93.7500	91.3500	93.7500	+9.113%	2	8	-70.283%
2025-10-31	85.9200	85.9200	85.9200	85.9200	+3.468%	4	8	-67.574%
2025-10-30	83.0400	83.0400	83.0400	83.0400	+9.798%	1	4	-66.450%
2025-10-29	66.0000	75.6300	66.0000	75.6300	+14.504%	3	5	-63.163%
2025-10-28	70.5800	70.5800	66.0500	66.0500	0.000%	2	2	-57.820%