Dark

UNH20261218P420
UNH Dec 18 2026 420.00 Put (UNH261218P00420000)
option OPRA

EOD

Sep 24, 2026

52.39-8.808%(-5.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.3900	52.3900	52.3900	52.3900	-8.808%	1	174	0.000%
2026-09-23	57.4500	57.4500	57.4500	57.4500	+19.439%	3	174	-8.808%
2026-09-22	48.1000	48.1000	48.1000	48.1000	-7.678%	1	177	+8.919%
2026-09-21	52.1000	52.1000	52.1000	52.1000	+3.951%	1	176	+0.557%
2026-09-15	49.6500	50.1200	49.6500	50.1200	+12.125%	2	176	+4.529%
2026-09-14	45.0400	45.0400	44.7000	44.7000	+3.905%	3	176	+17.204%
2026-09-10	43.4000	43.4000	42.9700	43.0200	+4.039%	35	177	+21.781%
2026-09-09	47.1500	47.1500	41.3500	41.3500	+9.392%	48	145	+26.699%
2026-09-08	37.8000	37.8000	37.8000	37.8000	-6.273%	1	162	+38.598%
2026-09-04	40.3300	40.3300	40.3300	40.3300	+7.547%	1	161	+29.903%
2026-09-02	38.2500	38.2500	37.5000	37.5000	-9.964%	2	161	+39.707%
2026-08-27	39.8500	42.0000	39.8500	41.6500	-10.043%	21	161	+25.786%
2026-08-20	46.3000	46.3000	46.3000	46.3000	+0.238%	2	151	+13.153%
2026-08-19	42.2300	46.1900	42.2300	46.1900	+8.939%	121	149	+13.423%
2026-08-17	41.1000	42.4000	41.1000	42.4000	+10.850%	16	242	+23.561%
2026-08-13	38.2500	38.2500	38.2500	38.2500	+2.273%	2	257	+36.967%
2026-08-12	37.4000	37.4000	37.4000	37.4000	+0.890%	1	255	+40.080%
2026-08-11	37.1000	37.1000	37.0700	37.0700	+6.984%	2	255	+41.327%
2026-08-10	34.6500	34.6500	34.6500	34.6500	-9.293%	1	256	+51.198%
2026-08-06	37.7500	38.2000	37.7500	38.2000	+2.688%	4	257	+37.147%
2026-08-05	37.2000	37.2000	37.2000	37.2000	+1.778%	1	259	+40.833%
2026-08-04	36.8500	36.8500	36.5500	36.5500	+9.431%	2	259	+43.338%
2026-08-03	33.2300	33.4000	32.4000	33.4000	+7.742%	48	259	+56.856%
2026-07-31	31.0000	31.0000	31.0000	31.0000	+3.161%	1	230	+69.000%
2026-07-30	30.4500	30.4500	30.0500	30.0500	+4.015%	4	231	+74.343%
2026-07-28	32.8500	32.9500	28.8900	28.8900	-12.982%	16	232	+81.343%
2026-07-27	33.6500	33.8500	33.2000	33.2000	+4.897%	5	232	+57.801%
2026-07-23	30.0500	31.9500	30.0500	31.6500	+18.985%	23	235	+65.529%
2026-07-22	27.1500	27.1500	26.5500	26.6000	-2.742%	3	220	+96.955%
2026-07-21	27.3500	27.3500	27.3500	27.3500	-15.325%	1	219	+91.554%
2026-07-20	32.3000	32.3000	32.3000	32.3000	+16.187%	1	220	+62.198%
2026-07-17	29.3500	29.3500	27.8000	27.8000	-5.795%	14	219	+88.453%
2026-07-16	21.0200	29.5100	21.0200	29.5100	-18.073%	23	208	+77.533%
2026-07-15	36.0200	36.0200	36.0200	36.0200	+6.726%	1	205	+45.447%
2026-07-14	33.4500	33.7500	33.4500	33.7500	+8.626%	25	205	+55.230%
2026-07-13	31.2100	31.2100	31.0500	31.0700	-7.420%	4	192	+68.619%
2026-07-10	33.5600	33.5600	33.5600	33.5600	+5.968%	3	191	+56.108%
2026-07-09	31.0900	31.6700	31.0900	31.6700	-5.037%	123	188	+65.425%
2026-07-07	33.8600	33.8600	33.3500	33.3500	-9.621%	2	88	+57.091%
2026-07-06	34.8000	37.5500	34.8000	36.9000	+12.158%	9	89	+41.978%
2026-07-02	33.0000	33.1000	32.9000	32.9000	-1.791%	7	84	+59.240%
2026-07-01	36.7500	37.1500	33.5000	33.5000	-11.726%	5	84	+56.388%
2026-06-30	37.6400	37.9500	37.3000	37.9500	+6.006%	27	81	+38.050%
2026-06-29	35.2700	36.1000	35.2700	35.8000	+4.282%	8	65	+46.341%
2026-06-26	37.4000	37.4000	33.4000	34.3300	-11.974%	4	57	+52.607%
2026-06-25	39.5000	39.5000	38.4000	39.0000	-5.569%	5	56	+34.333%
2026-06-22	41.3000	41.3000	41.3000	41.3000	+1.975%	1	54	+26.852%
2026-06-17	41.8700	41.8900	40.5000	40.5000	-9.800%	3	53	+29.358%
2026-06-11	44.9000	44.9000	44.9000	44.9000	-4.080%	1	53	+16.682%
2026-06-10	46.8100	46.8100	46.8100	46.8100	+8.482%	1	52	+11.921%
2026-06-09	44.5500	44.5500	43.1500	43.1500	-6.703%	2	52	+21.414%
2026-06-08	48.3500	48.7000	46.2500	46.2500	-7.426%	56	53	+13.276%
2026-06-05	48.7900	49.9600	48.7900	49.9600	-14.554%	33	73	+4.864%
2026-06-03	58.2600	58.4700	58.2600	58.4700	-4.148%	2	89	-10.398%
2026-06-01	61.3500	61.3500	61.0000	61.0000	+1.464%	3	89	-14.115%
2026-05-29	60.1200	60.1200	60.1200	60.1200	+10.413%	1	91	-12.858%
2026-05-18	54.4500	54.4500	54.4500	54.4500	-0.584%	1	90	-3.783%
2026-05-15	53.2500	54.7700	53.2500	54.7700	+7.182%	3	90	-4.345%
2026-05-14	51.1000	51.1000	51.1000	51.1000	+2.920%	1	89	+2.524%
2026-05-13	49.6000	49.6500	49.6000	49.6500	-3.965%	2	85	+5.519%
2026-05-12	58.3000	58.3000	51.7000	51.7000	-21.595%	2	85	+1.335%
2026-05-07	65.8200	65.9400	65.8200	65.9400	-13.294%	2	85	-20.549%
2026-04-27	76.0500	76.0500	76.0500	76.0500	-3.868%	1	85	-31.111%
2026-04-21	76.1500	79.7500	75.9500	79.1100	-49.011%	55	34	-33.776%
2026-03-31	155.1500	155.1500	155.1500	155.1500	-0.219%	1	34	-66.233%
2026-03-27	155.4900	155.4900	155.4900	155.4900	+5.132%	1	35	-66.307%
2026-03-24	151.0000	151.0000	147.9000	147.9000	+6.098%	26	34	-64.577%
2026-03-11	139.4000	139.4000	139.4000	139.4000	-1.065%	1	9	-62.418%
2026-02-25	140.9000	140.9000	140.9000	140.9000	-0.021%	1	7	-62.818%
2026-02-03	140.9300	140.9300	140.9300	140.9300	+6.725%	1	7	-62.826%
2026-01-29	132.0500	132.0500	132.0500	132.0500	-2.654%	1	7	-60.326%
2026-01-28	136.0000	136.0000	135.6500	135.6500	-4.209%	2	7	-61.379%
2026-01-27	136.2000	141.7300	136.2000	141.6100	+68.183%	12	7	-63.004%
2026-01-23	84.2000	84.2000	84.2000	84.2000	-7.422%	2	7	-37.779%
2026-01-08	90.9500	90.9500	90.9500	90.9500	-5.790%	2	5	-42.397%
2026-01-02	96.5400	96.5400	96.5400	96.5400	-11.358%	1	4	-45.732%
2025-12-09	108.9100	108.9100	108.9100	108.9100	+0.009%	1	3	-51.896%
2025-12-01	108.6500	108.9000	108.6500	108.9000	-0.220%	2	2	-51.892%
2025-11-25	109.1400	109.1400	109.1400	109.1400	-4.263%	1	2	-51.997%
2025-11-24	114.0000	114.0000	114.0000	114.0000	+34.197%	1	2	-54.044%
2025-10-27	84.9500	84.9500	84.9500	84.9500	0.000%	1	1	-38.328%