Dark

UNH20270617P310
UNH Jun 17 2027 310.00 Put (UNH270617P00310000)
option OPRA

EOD

Sep 24, 2026

14.00-3.780%(-0.55)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.9300	14.9300	14.0000	14.0000	-3.780%	25	1,022	0.000%
2026-09-23	15.2400	15.2400	14.4700	14.5500	+1.748%	14	1,003	-3.780%
2026-09-22	14.3000	14.3000	14.3000	14.3000	+6.083%	1	1,000	-2.098%
2026-09-21	14.2500	14.4200	13.3100	13.4800	-6.713%	43	999	+3.858%
2026-09-18	14.5300	14.7500	14.3500	14.4500	+5.091%	125	975	-3.114%
2026-09-17	13.7000	13.8000	13.7000	13.7500	-4.514%	22	914	+1.818%
2026-09-15	13.7500	14.4000	13.7500	14.4000	-0.484%	4	908	-2.778%
2026-09-11	14.2100	14.5700	14.1700	14.4700	+17.261%	6	906	-3.248%
2026-09-10	11.7500	12.3400	11.7500	12.3400	+3.697%	12	906	+13.452%
2026-09-09	11.9000	11.9000	11.9000	11.9000	+3.478%	1	900	+17.647%
2026-09-08	11.7500	11.7500	11.3900	11.5000	+0.437%	3	899	+21.739%
2026-09-04	11.3500	11.4500	11.3500	11.4500	+10.096%	20	894	+22.271%
2026-09-03	10.4000	10.4000	10.4000	10.4000	-6.306%	10	894	+34.615%
2026-09-02	11.2000	11.2000	11.1000	11.1000	-3.478%	20	894	+26.126%
2026-09-01	12.0500	12.0500	11.5000	11.5000	-8.730%	46	884	+21.739%
2026-08-31	13.0000	13.0000	12.6000	12.6000	+2.439%	97	839	+11.111%
2026-08-28	12.3000	12.3000	12.3000	12.3000	-1.205%	3	753	+13.821%
2026-08-27	12.3100	12.5500	12.1000	12.4500	+1.302%	13	753	+12.450%
2026-08-26	11.8000	12.2900	11.7500	12.2900	+1.152%	14	753	+13.914%
2026-08-25	12.1500	12.1500	12.1500	12.1500	-0.410%	4	760	+15.226%
2026-08-24	12.2000	12.2000	12.2000	12.2000	-6.154%	2	760	+14.754%
2026-08-20	13.0000	13.0000	13.0000	13.0000	-2.985%	3	760	+7.692%
2026-08-19	13.4000	13.4000	13.4000	13.4000	+8.065%	1	763	+4.478%
2026-08-18	12.1500	12.4000	12.1000	12.4000	-1.976%	5	762	+12.903%
2026-08-17	12.9000	12.9000	12.6500	12.6500	+8.120%	3	764	+10.672%
2026-08-14	12.0500	12.0500	11.7000	11.7000	-4.878%	6	764	+19.658%
2026-08-13	11.9500	12.3000	11.9000	12.3000	+5.128%	8	761	+13.821%
2026-08-12	12.0000	12.0000	11.7000	11.7000	-4.098%	4	756	+19.658%
2026-08-11	12.3500	12.3600	11.9500	12.2000	+2.954%	6	757	+14.754%
2026-08-07	11.8500	11.8500	11.8500	11.8500	-4.049%	1	757	+18.143%
2026-08-06	12.3500	12.3500	12.3500	12.3500	+4.219%	1	757	+13.360%
2026-08-05	11.8500	11.8500	11.8500	11.8500	-5.578%	1	757	+18.143%
2026-08-04	12.3500	12.5500	12.3500	12.5500	+10.573%	2	758	+11.554%
2026-08-03	11.4000	11.4000	11.3500	11.3500	+4.128%	7	759	+23.348%
2026-07-31	10.9000	10.9000	10.9000	10.9000	+2.060%	5	760	+28.440%
2026-07-22	10.6800	10.6800	10.6800	10.6800	-9.721%	3	755	+31.086%
2026-07-16	9.0000	11.8300	9.0000	11.8300	-7.143%	38	755	+18.343%
2026-07-15	11.5000	12.7400	11.5000	12.7400	+13.244%	8	753	+9.890%
2026-07-14	11.2500	11.2500	11.2500	11.2500	-10.000%	5	745	+24.444%
2026-07-10	12.0500	12.5000	12.0500	12.5000	+5.042%	8	745	+12.000%
2026-07-09	11.6000	11.9000	11.6000	11.9000	-5.330%	5	745	+17.647%
2026-07-07	12.6000	12.6000	12.5700	12.5700	-6.889%	2	746	+11.376%
2026-07-06	13.3500	13.5000	13.3500	13.5000	+1.427%	11	746	+3.704%
2026-06-26	13.3100	13.3100	13.3100	13.3100	-9.946%	1	739	+5.184%
2026-06-25	14.7800	14.7800	14.7800	14.7800	-5.378%	1	739	-5.277%
2026-06-24	15.6200	15.6200	15.6200	15.6200	-1.451%	1	739	-10.371%
2026-06-17	15.8500	15.8500	15.8500	15.8500	+8.860%	2	739	-11.672%
2026-06-16	14.5600	14.5600	14.5600	14.5600	-12.447%	1	739	-3.846%
2026-06-11	16.6300	16.6300	16.6300	16.6300	-6.573%	1	739	-15.815%
2026-06-08	18.2400	18.2400	17.8000	17.8000	-2.732%	5	739	-21.348%
2026-06-05	18.3000	18.3000	18.3000	18.3000	-2.918%	12	743	-23.497%
2026-06-04	18.8500	18.8500	18.8500	18.8500	-15.698%	5	743	-25.729%
2026-06-02	22.3600	22.3600	22.3600	22.3600	+2.100%	5	748	-37.388%
2026-06-01	23.8000	23.8000	21.5500	21.9000	+5.036%	24	743	-36.073%
2026-05-27	20.7000	21.0000	20.7000	20.8500	+8.312%	4	745	-32.854%
2026-05-22	20.6000	20.6000	19.2500	19.2500	-7.050%	7	742	-27.273%
2026-05-21	20.7100	20.7100	20.7100	20.7100	-0.909%	4	742	-32.400%
2026-05-20	20.1000	20.9000	19.5100	20.9000	+5.502%	26	742	-33.014%
2026-05-15	19.4700	19.8100	19.4700	19.8100	+9.448%	3	738	-29.329%
2026-05-14	18.1000	18.1000	18.1000	18.1000	-6.218%	1	737	-22.652%
2026-05-13	19.3000	19.3000	19.3000	19.3000	+3.763%	1	737	-27.461%
2026-05-12	18.5000	18.7200	18.5000	18.6000	-4.615%	67	737	-24.731%
2026-05-11	18.9000	21.2600	18.9000	19.5000	+0.257%	19	737	-28.205%
2026-05-08	20.2000	20.5000	19.4500	19.4500	-11.390%	15	751	-28.021%
2026-05-06	21.9500	21.9500	21.9500	21.9500	-1.790%	1	751	-36.219%
2026-05-04	22.4400	22.4400	22.3500	22.3500	-4.569%	91	751	-37.360%
2026-04-29	23.4200	23.4200	23.4200	23.4200	+0.257%	1	680	-40.222%
2026-04-28	23.7100	23.7100	23.3600	23.3600	-14.401%	11	680	-40.068%
2026-04-24	27.2500	27.2900	27.2000	27.2900	-0.438%	5	675	-48.699%
2026-04-23	27.1000	27.4100	26.5100	27.4100	+0.183%	7	675	-48.924%
2026-04-22	27.0300	27.4500	27.0300	27.3600	-5.165%	3	670	-48.830%
2026-04-21	28.8500	28.8500	28.8500	28.8500	-22.550%	1	673	-51.473%
2026-04-20	37.2500	37.2500	37.2500	37.2500	-1.062%	1	674	-62.416%
2026-04-17	37.7300	37.9700	37.6500	37.6500	-10.400%	5	675	-62.815%
2026-04-14	39.4700	42.0200	39.4700	42.0200	-1.822%	2	679	-66.683%
2026-04-13	42.9000	43.2500	42.7000	42.8000	-2.838%	36	418	-67.290%
2026-04-10	44.0500	44.0500	44.0500	44.0500	-0.944%	240	418	-68.218%
2026-04-09	45.2700	45.2700	44.3800	44.4700	+1.879%	3	418	-68.518%
2026-04-07	46.7500	47.5600	43.6500	43.6500	-24.871%	9	417	-67.927%
2026-04-06	58.1000	58.1000	58.1000	58.1000	-18.238%	12	416	-75.904%
2026-03-30	71.0000	71.0600	70.8500	71.0600	+10.634%	10	412	-80.298%
2026-03-24	64.2300	64.2300	64.2300	64.2300	+10.096%	1	412	-78.203%
2026-03-20	58.3400	58.3400	58.3400	58.3400	+1.109%	1	412	-76.003%
2026-03-19	57.8000	57.8000	57.7000	57.7000	-0.242%	2	412	-75.737%
2026-03-16	57.8400	57.8400	57.8400	57.8400	-1.949%	1	413	-75.795%
2026-03-09	58.9900	58.9900	58.9900	58.9900	+1.010%	1	413	-76.267%
2026-02-26	58.4000	58.4000	58.4000	58.4000	-10.744%	20	413	-76.027%
2026-02-24	65.4300	65.4300	65.4300	65.4300	+5.977%	5	393	-78.603%
2026-02-09	62.0200	62.0200	61.7400	61.7400	-8.763%	2	398	-77.324%
2026-02-05	67.6700	67.6700	67.6700	67.6700	+13.597%	1	397	-79.311%
2026-02-03	59.5700	59.5700	59.5700	59.5700	+8.073%	1	397	-76.498%
2026-01-30	55.1200	55.1200	55.1200	55.1200	-8.057%	1	397	-74.601%
2026-01-27	46.1000	60.5300	46.1000	59.9500	+82.219%	11	397	-76.647%
2026-01-26	32.9900	32.9900	32.9000	32.9000	+2.556%	2	391	-57.447%
2026-01-23	32.4000	32.4000	32.0800	32.0800	-0.681%	3	390	-56.359%
2026-01-22	34.5000	34.5000	32.3000	32.3000	-6.782%	4	391	-56.656%
2026-01-21	34.6500	34.6500	34.6500	34.6500	-7.968%	1	389	-59.596%
2026-01-20	37.6500	37.6500	37.6500	37.6500	-1.825%	10	389	-62.815%
2026-01-13	38.4200	38.4200	38.3500	38.3500	+1.134%	2	389	-63.494%
2026-01-07	37.6500	38.2600	37.6500	37.9200	+10.877%	37	389	-63.080%
2026-01-06	34.2000	34.2000	34.2000	34.2000	-20.373%	1	411	-59.064%
2025-12-19	42.9500	42.9500	42.9500	42.9500	+3.369%	1	411	-67.404%
2025-12-17	41.5400	41.5500	41.5400	41.5500	-4.636%	2	411	-66.306%
2025-12-05	43.9100	43.9100	43.5700	43.5700	+6.294%	90	410	-67.868%
2025-12-03	40.9900	40.9900	40.9900	40.9900	-11.831%	1	400	-65.845%
2025-11-25	46.4900	46.4900	46.4900	46.4900	-4.967%	1	400	-69.886%
2025-11-21	48.9900	49.2400	48.1000	48.9200	-6.819%	7	400	-71.382%
2025-11-20	52.5000	52.5000	52.5000	52.5000	-5.115%	1	403	-73.333%
2025-11-19	53.5000	55.3300	53.5000	55.3300	+4.396%	55	403	-74.697%
2025-11-18	52.3200	54.4200	52.3200	53.0000	+6.640%	22	349	-73.585%
2025-11-11	49.4500	49.7000	49.4500	49.7000	-2.262%	2	328	-71.831%
2025-11-07	50.8500	50.8500	50.8500	50.8500	+6.336%	2	328	-72.468%
2025-11-05	47.8200	47.8200	47.8200	47.8200	+34.894%	1	326	-70.724%
2025-10-29	34.0000	35.4500	34.0000	35.4500	+2.605%	83	326	-60.508%
2025-10-27	35.8100	35.8100	34.5500	34.5500	-4.821%	3	275	-59.479%
2025-10-24	36.3000	36.3000	36.3000	36.3000	-4.499%	1	275	-61.433%
2025-10-23	38.0000	38.0100	37.9000	38.0100	+3.711%	3	275	-63.168%
2025-10-22	36.6500	36.6500	36.6500	36.6500	+6.232%	1	274	-61.801%
2025-10-21	36.0500	36.0500	34.5000	34.5000	-4.300%	223	274	-59.420%
2025-10-13	36.5000	36.5000	36.0000	36.0500	+18.197%	23	249	-61.165%
2025-10-08	30.5000	30.5000	30.5000	30.5000	-9.361%	1	254	-54.098%
2025-10-03	33.7500	33.7500	33.6500	33.6500	-8.709%	2	254	-58.395%
2025-10-02	36.9500	36.9500	36.8600	36.8600	-5.195%	2	254	-62.018%
2025-10-01	38.8800	38.8800	38.8800	38.8800	+2.721%	2	256	-63.992%
2025-09-30	37.7500	37.8500	37.7500	37.8500	+1.203%	2	256	-63.012%
2025-09-24	36.0200	37.4000	35.9300	37.4000	-0.267%	6	255	-62.567%
2025-09-15	37.6000	37.7000	36.8000	37.5000	+7.296%	7	257	-62.667%
2025-09-12	34.9500	34.9500	34.9500	34.9500	-3.051%	1	257	-59.943%
2025-09-11	36.1000	36.2500	36.0500	36.0500	-3.610%	3	257	-61.165%
2025-09-09	44.0500	44.0500	37.4000	37.4000	-21.296%	4	257	-62.567%
2025-09-08	49.3800	49.3800	47.5200	47.5200	-3.316%	3	258	-70.539%
2025-09-05	49.6000	50.4800	49.1500	49.1500	-2.866%	117	258	-71.516%
2025-09-04	53.2000	53.2900	50.6000	50.6000	-3.250%	101	343	-72.332%
2025-09-02	52.2000	52.9500	51.3500	52.3000	-7.499%	30	246	-73.231%
2025-08-28	56.5400	56.5400	56.5400	56.5400	-0.229%	1	253	-75.239%
2025-08-27	56.6700	56.6700	56.6700	56.6700	-4.644%	1	252	-75.296%
2025-08-20	58.6000	59.4300	58.6000	59.4300	+8.055%	9	251	-76.443%
2025-08-18	55.0000	55.0000	52.5000	55.0000	-2.827%	35	250	-74.545%
2025-08-15	62.2500	62.2500	55.3200	56.6000	-28.236%	42	273	-75.265%
2025-08-13	78.8700	78.8700	78.8700	78.8700	-13.377%	1	278	-82.249%
2025-08-01	90.9500	91.1000	90.9500	91.0500	+14.514%	19	279	-84.624%
2025-07-31	77.9000	79.5100	77.9000	79.5100	+3.233%	2	260	-82.392%
2025-07-30	77.1500	77.1500	77.0200	77.0200	-1.307%	2	259	-81.823%
2025-07-29	74.8000	78.0400	71.8200	78.0400	+11.502%	6	257	-82.060%
2025-07-28	69.9900	69.9900	69.9900	69.9900	-0.582%	8	259	-79.997%
2025-07-25	70.5000	70.5000	70.1800	70.4000	+0.586%	5	251	-80.114%
2025-07-22	69.0000	70.0000	69.0000	69.9900	-1.561%	6	247	-79.997%
2025-07-18	71.1300	71.1300	71.1000	71.1000	+8.137%	2	244	-80.309%
2025-07-16	65.7500	65.7500	65.7500	65.7500	+9.675%	1	243	-78.707%
2025-07-11	61.6400	61.6400	59.9500	59.9500	-1.721%	3	244	-76.647%
2025-07-10	61.0000	61.0000	61.0000	61.0000	-0.489%	1	244	-77.049%
2025-07-09	62.0000	62.2300	61.3000	61.3000	+1.072%	7	244	-77.162%
2025-07-07	60.9500	61.0000	60.3000	60.6500	+2.623%	23	242	-76.917%
2025-07-03	59.1200	59.1200	59.1000	59.1000	-2.796%	2	242	-76.311%
2025-07-02	56.0000	60.8000	56.0000	60.8000	+11.724%	28	242	-76.974%
2025-07-01	58.1700	58.1700	54.4200	54.4200	-8.538%	11	228	-74.274%
2025-06-30	60.5000	60.5200	59.3100	59.5000	-1.653%	18	239	-76.471%
2025-06-27	60.5000	60.5000	60.5000	60.5000	-9.836%	1	226	-76.860%
2025-06-23	67.1000	67.1000	67.1000	67.1000	+5.470%	1	227	-79.136%
2025-06-20	62.8300	63.6200	62.8300	63.6200	+1.548%	12	226	-77.994%
2025-06-18	61.9400	62.6500	61.9400	62.6500	-1.756%	2	219	-77.654%
2025-06-17	64.8100	64.8100	63.7700	63.7700	-1.361%	6	219	-78.046%
2025-06-16	64.4000	65.6100	63.1800	64.6500	+3.922%	69	213	-78.345%
2025-06-13	62.2100	62.2100	62.2100	62.2100	-0.304%	2	186	-77.496%
2025-06-12	62.4000	62.4000	62.4000	62.4000	-3.136%	20	187	-77.564%
2025-06-11	64.4200	64.4200	64.4200	64.4200	-5.612%	10	178	-78.268%
2025-06-09	67.5000	68.2500	67.0000	68.2500	-1.416%	42	188	-79.487%
2025-06-06	69.2000	69.5600	69.2000	69.2300	+2.700%	16	190	-79.778%
2025-06-04	67.4100	67.4100	67.4100	67.4100	-1.013%	1	187	-79.232%
2025-06-03	67.0000	68.1000	67.0000	68.1000	-0.642%	3	187	-79.442%
2025-06-02	68.5400	68.5400	68.5400	68.5400	-2.711%	1	187	-79.574%
2025-05-30	70.4500	70.4500	70.4500	70.4500	-0.705%	18	186	-80.128%
2025-05-28	72.0000	72.0000	70.9500	70.9500	-5.589%	4	177	-80.268%
2025-05-27	72.8300	75.7000	72.8300	75.1500	+4.389%	19	180	-81.371%
2025-05-22	72.9500	72.9500	71.9900	71.9900	+4.333%	5	162	-80.553%
2025-05-21	71.4500	71.4500	68.5000	69.0000	+8.150%	4	158	-79.710%
2025-05-20	65.0000	66.4900	63.8000	63.8000	-4.705%	3	157	-78.056%
2025-05-19	76.3500	76.3500	66.9000	66.9500	-24.521%	21	158	-79.089%
2025-05-16	87.6400	91.1800	87.6400	88.7000	-0.337%	22	154	-84.216%
2025-05-15	80.0000	101.9000	80.0000	89.0000	+39.063%	39	152	-84.270%
2025-05-14	60.1500	64.0000	59.3700	64.0000	+0.787%	66	159	-78.125%
2025-05-13	50.0000	63.5000	50.0000	63.5000	+57.256%	84	111	-77.953%
2025-05-12	44.0200	44.0200	38.6000	40.3800	-1.990%	77	57	-65.329%
2025-05-09	41.1000	41.2200	41.1000	41.2000	+14.413%	8	4	-66.019%
2025-05-06	35.9000	36.0100	35.9000	36.0100	+16.161%	2	3	-61.122%
2025-04-29	31.0000	31.0000	31.0000	31.0000	+8.810%	1	2	-54.839%
2025-04-25	28.4900	28.4900	28.4900	28.4900	0.000%	2	1	-50.860%