Dark

UNH20270617P320
UNH Jun 17 2027 320.00 Put (UNH270617P00320000)
option OPRA

EOD

Sep 24, 2026

16.75-4.286%(-0.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.8500	16.8500	16.7500	16.7500	-4.286%	12	800	0.000%
2026-09-23	17.8900	17.8900	17.2200	17.5000	+9.034%	20	805	-4.286%
2026-09-22	16.4000	16.4500	16.0500	16.0500	0.000%	13	795	+4.361%
2026-09-21	16.9000	17.1000	16.0000	16.0500	-3.604%	266	794	+4.361%
2026-09-18	17.2300	17.2300	16.6500	16.6500	+0.909%	21	751	+0.601%
2026-09-17	16.5000	16.5000	16.5000	16.5000	+7.352%	4	750	+1.515%
2026-09-14	15.3700	15.3700	15.3700	15.3700	-11.667%	1	751	+8.979%
2026-09-11	17.0000	17.4000	17.0000	17.4000	+17.014%	4	751	-3.736%
2026-09-10	14.8700	14.8700	14.8700	14.8700	+3.768%	2	747	+12.643%
2026-09-09	17.1800	17.1800	13.8500	14.3300	+7.341%	52	747	+16.888%
2026-09-08	13.7900	13.7900	13.3500	13.3500	+0.527%	52	735	+25.468%
2026-09-04	13.1300	13.2800	13.1300	13.2800	+3.507%	6	730	+26.130%
2026-09-03	12.8200	12.8300	12.8200	12.8300	-7.029%	2	730	+30.553%
2026-09-01	13.5000	13.8600	13.5000	13.8000	-4.828%	7	729	+21.377%
2026-08-27	14.6500	14.7500	14.5000	14.5000	+3.943%	17	732	+15.517%
2026-08-26	13.8500	13.9500	13.8500	13.9500	-2.242%	8	725	+20.072%
2026-08-25	14.2700	14.2700	14.2700	14.2700	+2.001%	1	721	+17.379%
2026-08-24	13.9900	13.9900	13.9900	13.9900	-3.517%	1	720	+19.728%
2026-08-18	14.5000	14.5000	14.5000	14.5000	-2.357%	2	721	+15.517%
2026-08-17	14.9900	14.9900	14.8500	14.8500	+7.298%	2	721	+12.795%
2026-08-14	14.1500	14.1500	13.8300	13.8400	-6.169%	7	720	+21.026%
2026-08-13	14.5500	14.7500	14.5500	14.7500	+5.357%	88	717	+13.559%
2026-08-11	14.0000	14.0000	14.0000	14.0000	+2.639%	1	688	+19.643%
2026-08-10	13.5900	13.6400	13.5900	13.6400	-3.262%	2	687	+22.801%
2026-08-07	14.1000	14.1000	14.1000	14.1000	+8.462%	1	686	+18.794%
2026-08-05	13.0600	13.1500	13.0000	13.0000	-9.091%	7	686	+28.846%
2026-08-04	14.3000	14.3000	14.3000	14.3000	+8.745%	3	685	+17.133%
2026-08-03	13.3000	13.3000	13.1500	13.1500	-6.071%	5	685	+27.376%
2026-07-27	14.0000	14.0000	14.0000	14.0000	+2.564%	13	685	+19.643%
2026-07-24	13.6000	13.6500	13.5500	13.6500	+7.311%	20	688	+22.711%
2026-07-21	12.7200	12.7200	12.7200	12.7200	-1.319%	1	697	+31.682%
2026-07-17	12.9800	13.1500	12.8900	12.8900	+8.319%	31	698	+29.946%
2026-07-16	10.8000	11.9000	10.0000	11.9000	-15.000%	13	706	+40.756%
2026-07-14	13.7000	14.0000	13.7000	14.0000	+2.564%	8	716	+19.643%
2026-07-13	13.6500	13.6500	13.6500	13.6500	-4.878%	1	721	+22.711%
2026-07-10	14.3500	14.3500	14.3500	14.3500	+4.516%	10	720	+16.725%
2026-07-09	13.4000	13.7300	13.4000	13.7300	-10.902%	5	720	+21.996%
2026-07-08	15.4100	15.4100	15.4100	15.4100	+10.071%	1	720	+8.696%
2026-07-07	14.0000	14.0000	14.0000	14.0000	-9.677%	1	721	+19.643%
2026-07-06	15.4500	15.5000	15.3500	15.5000	+6.897%	5	721	+8.065%
2026-07-02	14.1500	14.5100	14.1500	14.5000	-6.572%	10	726	+15.517%
2026-06-29	15.5200	15.5200	15.5200	15.5200	+7.108%	8	726	+7.925%
2026-06-26	14.4900	14.4900	14.4900	14.4900	-12.394%	1	726	+15.597%
2026-06-25	16.5900	16.5900	16.5400	16.5400	-8.111%	2	727	+1.270%
2026-06-18	18.0000	18.0000	18.0000	18.0000	+8.893%	16	728	-6.944%
2026-06-15	17.5600	17.5600	16.5300	16.5300	-13.000%	11	728	+1.331%
2026-06-09	19.0000	19.0000	19.0000	19.0000	-7.317%	2	728	-11.842%
2026-06-08	20.5000	20.5000	20.5000	20.5000	-1.679%	1	726	-18.293%
2026-06-05	21.0500	21.0500	20.8500	20.8500	-1.882%	14	727	-19.664%
2026-06-04	21.3500	21.3500	21.0000	21.2500	-12.910%	8	713	-21.176%
2026-06-03	23.9000	24.4000	23.9000	24.4000	-5.095%	7	715	-31.352%
2026-06-02	25.1500	25.8000	25.1500	25.7100	+5.585%	4	713	-34.850%
2026-06-01	24.3500	24.3500	24.3500	24.3500	-1.217%	2	713	-31.211%
2026-05-29	24.6500	24.6500	24.6500	24.6500	+7.642%	2	711	-32.049%
2026-05-28	23.5500	23.5500	22.9000	22.9000	-3.782%	3	711	-26.856%
2026-05-27	23.5500	23.8000	23.4500	23.8000	+1.277%	5	710	-29.622%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-1.261%	2	710	-28.723%
2026-05-21	23.8000	23.8000	23.8000	23.8000	-0.210%	2	708	-29.622%
2026-05-20	22.4000	23.8500	22.3800	23.8500	+10.060%	7	708	-29.769%
2026-05-19	21.6700	21.6700	21.6700	21.6700	-2.694%	5	700	-22.704%
2026-05-18	23.4100	23.4100	22.2700	22.2700	+0.045%	6	700	-24.787%
2026-05-15	22.4000	22.4000	22.2600	22.2600	+5.149%	2	700	-24.753%
2026-05-14	19.4800	21.1700	19.4800	21.1700	+3.268%	2	696	-20.879%
2026-05-13	21.8500	21.8500	20.2400	20.5000	-5.530%	5	696	-18.293%
2026-05-12	22.3700	22.3700	21.2000	21.7000	-7.660%	126	696	-22.811%
2026-05-11	22.2100	23.5000	22.2100	23.5000	+5.381%	11	696	-28.723%
2026-05-08	23.3000	23.3000	22.3000	22.3000	-11.155%	13	808	-24.888%
2026-05-07	25.1000	25.1000	25.1000	25.1000	-1.491%	1	799	-33.267%
2026-05-04	25.4800	25.4800	25.4800	25.4800	+1.717%	1	798	-34.262%
2026-05-01	26.0200	26.0200	24.6500	25.0500	-2.718%	5	802	-33.134%
2026-04-30	25.7500	25.7500	25.7300	25.7500	-3.013%	30	802	-34.951%
2026-04-29	26.2300	26.5500	26.0500	26.5500	-0.225%	51	772	-36.911%
2026-04-28	27.5000	27.5000	26.3800	26.6100	-14.161%	21	799	-37.054%
2026-04-27	31.0000	31.0000	31.0000	31.0000	+0.065%	10	799	-45.968%
2026-04-24	30.8800	30.9800	30.8300	30.9800	+1.011%	12	789	-45.933%
2026-04-22	31.0000	31.8600	30.5800	30.6700	-5.456%	10	798	-45.386%
2026-04-21	31.1200	33.0500	30.0000	32.4400	-24.064%	11	796	-48.366%
2026-04-20	43.0000	43.0000	42.7200	42.7200	+0.755%	6	796	-60.791%
2026-04-17	42.1600	43.1500	42.1600	42.4000	-6.649%	14	797	-60.495%
2026-04-16	45.4200	45.4200	45.4200	45.4200	+0.487%	1	808	-63.122%
2026-04-14	45.2000	45.2000	45.2000	45.2000	-6.418%	1	807	-62.942%
2026-04-13	48.4000	48.4000	48.3000	48.3000	-2.954%	6	806	-65.321%
2026-04-08	49.7700	49.7700	49.7700	49.7700	+1.159%	1	806	-66.345%
2026-04-07	51.5000	52.9500	48.8000	49.2000	-24.424%	139	805	-65.955%
2026-04-06	65.1100	65.1100	65.1000	65.1000	-6.934%	2	758	-74.270%
2026-03-24	70.7000	70.7000	69.9500	69.9500	+3.278%	5	758	-76.054%
2026-03-23	67.7300	67.7300	67.7300	67.7300	+5.008%	1	761	-75.269%
2026-03-19	64.0500	64.5000	63.9500	64.5000	+1.113%	34	762	-74.031%
2026-03-16	63.7900	63.7900	63.7900	63.7900	+1.013%	1	754	-73.742%
2026-03-05	63.1500	63.1500	63.1500	63.1500	-2.093%	2	753	-73.476%
2026-02-27	64.5000	64.5000	64.5000	64.5000	+1.097%	20	751	-74.031%
2026-02-26	63.8000	63.8000	63.8000	63.8000	+1.625%	10	771	-73.746%
2026-02-20	62.7800	62.7800	62.7800	62.7800	-0.586%	1	771	-73.320%
2026-02-18	63.1500	63.1500	63.1500	63.1500	+1.937%	5	770	-73.476%
2026-02-17	61.9500	61.9500	61.9500	61.9500	-9.204%	15	775	-72.962%
2026-02-09	68.2200	68.2300	68.2200	68.2300	-7.422%	2	775	-75.451%
2026-02-05	73.3500	73.7000	73.3500	73.7000	+5.286%	2	773	-77.273%
2026-02-04	70.0000	70.0000	70.0000	70.0000	+13.269%	1	773	-76.071%
2026-01-29	61.8000	61.8000	61.8000	61.8000	-7.165%	2	772	-72.896%
2026-01-27	59.7500	66.7700	59.7500	66.5700	+74.724%	10	770	-74.839%
2026-01-26	38.1000	38.1000	38.1000	38.1000	+6.573%	1	773	-56.037%
2026-01-23	35.8200	35.9300	35.6500	35.7500	-1.867%	10	773	-53.147%
2026-01-22	36.4300	36.4300	36.4300	36.4300	-13.262%	2	772	-54.021%
2026-01-12	41.9500	42.0000	41.9500	42.0000	-2.439%	25	772	-60.119%
2026-01-07	42.7500	43.0500	42.7500	43.0500	+2.257%	6	747	-61.092%
2026-01-05	42.1000	42.1000	42.1000	42.1000	-12.292%	1	742	-60.214%
2025-12-23	48.0000	48.0000	48.0000	48.0000	+0.524%	1	742	-65.104%
2025-12-19	47.7500	47.7500	47.7500	47.7500	+3.467%	1	741	-64.921%
2025-12-17	46.1500	46.1500	46.1500	46.1500	+7.726%	1	741	-63.705%
2025-12-12	42.8400	42.8400	42.8400	42.8400	-10.564%	1	741	-60.901%
2025-12-05	47.3600	47.9500	47.3600	47.9000	-0.931%	5	741	-65.031%
2025-12-04	48.3500	48.3500	48.3500	48.3500	-3.877%	25	738	-65.357%
2025-11-26	50.7900	50.7900	50.3000	50.3000	-2.330%	9	736	-66.700%
2025-11-25	50.7000	51.5200	50.7000	51.5000	-10.900%	6	736	-67.476%
2025-11-18	58.2400	58.2400	57.8000	57.8000	+7.136%	4	734	-71.021%
2025-11-17	54.0000	54.1600	53.8500	53.9500	-0.772%	28	736	-68.953%
2025-11-14	54.5800	54.5800	54.3700	54.3700	-0.239%	2	738	-69.193%
2025-11-11	54.5000	54.5000	54.5000	54.5000	-2.679%	1	736	-69.266%
2025-11-10	55.0000	56.0000	55.0000	56.0000	-2.183%	15	736	-70.089%
2025-11-07	56.0000	57.2500	56.0000	57.2500	+5.046%	48	731	-70.742%
2025-11-06	53.5000	54.5000	53.5000	54.5000	+3.239%	64	683	-69.266%
2025-11-05	52.7900	52.7900	52.7900	52.7900	+1.754%	1	619	-68.271%
2025-11-03	51.8200	51.8800	51.8200	51.8800	+17.909%	2	617	-67.714%
2025-10-30	43.8000	44.0000	43.5800	44.0000	+15.577%	4	617	-61.932%
2025-10-29	38.0700	38.0700	38.0700	38.0700	+5.750%	1	618	-56.002%
2025-10-28	36.3500	36.3500	36.0000	36.0000	-7.787%	2	618	-53.472%
2025-10-27	39.0400	39.0400	39.0400	39.0400	-2.400%	1	617	-57.095%
2025-10-24	40.0000	40.0000	40.0000	40.0000	-4.535%	1	617	-58.125%
2025-10-23	42.5000	42.5000	41.9000	41.9000	+1.625%	21	616	-60.024%
2025-10-13	40.5000	41.2300	40.4000	41.2300	+1.302%	4	597	-59.374%
2025-10-10	40.7000	40.7000	40.7000	40.7000	+11.507%	2	598	-58.845%
2025-10-09	36.5000	36.5000	36.5000	36.5000	+3.546%	10	598	-54.110%
2025-10-08	35.2500	35.2500	35.2500	35.2500	-5.114%	7	588	-52.482%
2025-10-07	37.0500	37.1500	37.0500	37.1500	-1.849%	22	588	-54.913%
2025-10-06	38.1000	38.1000	37.8500	37.8500	+5.139%	5	588	-55.746%
2025-10-03	37.8500	38.0000	36.0000	36.0000	-9.661%	157	583	-53.472%
2025-10-02	39.8500	39.8500	39.8500	39.8500	-6.235%	2	583	-57.967%
2025-09-29	43.6100	43.6100	42.5000	42.5000	+3.055%	11	585	-60.588%
2025-09-24	41.2400	41.2400	41.2400	41.2400	-4.867%	1	574	-59.384%
2025-09-18	42.9000	43.3500	42.9000	43.3500	-0.528%	2	574	-61.361%
2025-09-17	44.4500	44.4500	43.5800	43.5800	-1.692%	12	576	-61.565%
2025-09-16	44.0000	44.3300	44.0000	44.3300	+7.467%	3	576	-62.215%
2025-09-15	41.2500	41.2500	41.2500	41.2500	+5.905%	1	579	-59.394%
2025-09-12	38.9500	38.9500	38.9500	38.9500	-2.625%	1	579	-56.996%
2025-09-11	42.0900	42.0900	39.5000	40.0000	-6.213%	149	580	-58.125%
2025-09-10	42.6500	42.6500	42.6500	42.6500	-12.959%	1	518	-60.727%
2025-09-09	49.0000	49.0000	49.0000	49.0000	-6.058%	1	518	-65.816%
2025-09-08	55.0000	55.0000	52.1600	52.1600	-4.029%	3	519	-67.887%
2025-09-05	54.0500	54.3500	54.0500	54.3500	-5.642%	2	518	-69.181%
2025-09-02	57.9500	57.9500	57.6000	57.6000	-3.711%	24	518	-70.920%
2025-08-29	59.8200	59.8200	59.8200	59.8200	-1.660%	5	494	-71.999%
2025-08-28	61.4300	61.4300	60.8300	60.8300	-4.953%	2	494	-72.464%
2025-08-27	64.0000	64.0000	64.0000	64.0000	-3.030%	1	495	-73.828%
2025-08-26	66.0000	66.0000	66.0000	66.0000	+8.911%	2	495	-74.621%
2025-08-18	60.6000	60.6000	60.6000	60.6000	-0.818%	15	493	-72.360%
2025-08-15	66.5800	66.5800	61.0500	61.1000	-25.669%	22	478	-72.586%
2025-08-13	81.9000	82.2000	81.9000	82.2000	-6.856%	2	484	-79.623%
2025-08-12	88.2500	88.2500	88.2500	88.2500	-8.073%	1	484	-81.020%
2025-08-07	96.0000	96.0000	96.0000	96.0000	-4.809%	1	485	-82.552%
2025-08-01	96.2000	101.4700	96.2000	100.8500	+21.653%	55	485	-83.391%
2025-07-30	82.9000	82.9000	82.9000	82.9000	+4.606%	1	434	-79.795%
2025-07-29	82.4000	82.4000	78.8000	79.2500	+3.392%	49	434	-78.864%
2025-07-28	76.6500	76.6500	76.6500	76.6500	-0.195%	8	394	-78.147%
2025-07-24	76.8000	76.8000	76.8000	76.8000	+0.774%	8	402	-78.190%
2025-07-21	76.2100	76.2100	76.2100	76.2100	+5.627%	1	398	-78.021%
2025-07-16	72.1500	72.1500	72.1500	72.1500	+0.278%	1	398	-76.784%
2025-07-15	71.9500	71.9500	71.9500	71.9500	+7.308%	56	398	-76.720%
2025-07-09	67.0500	67.0500	67.0500	67.0500	+1.606%	2	352	-75.019%
2025-07-03	65.9900	65.9900	65.9900	65.9900	+1.680%	1	350	-74.617%
2025-07-02	64.3500	64.9000	64.0500	64.9000	+7.131%	8	350	-74.191%
2025-07-01	61.3000	62.0200	60.5800	60.5800	-12.835%	3	348	-72.351%
2025-06-25	69.0200	69.5000	69.0200	69.5000	+1.757%	2	350	-75.899%
2025-06-24	68.2000	68.3000	68.2000	68.3000	-2.289%	7	352	-75.476%
2025-06-23	69.9000	69.9000	69.9000	69.9000	+2.915%	1	345	-76.037%
2025-06-20	68.0200	68.9200	67.9200	67.9200	+0.399%	22	344	-75.339%
2025-06-18	67.6500	67.6500	67.6500	67.6500	-2.690%	1	333	-75.240%
2025-06-17	69.5200	69.5200	69.5200	69.5200	-1.808%	4	333	-75.906%
2025-06-16	70.9500	71.1300	70.7500	70.8000	+6.884%	16	332	-76.342%
2025-06-12	66.0000	66.2400	66.0000	66.2400	-8.848%	5	329	-74.713%
2025-06-09	72.6700	72.6700	72.6700	72.6700	-2.848%	1	334	-76.951%
2025-06-06	74.6000	74.8000	74.6000	74.8000	+0.646%	12	333	-77.607%
2025-06-05	74.7100	74.7100	74.3200	74.3200	+1.212%	3	333	-77.462%
2025-06-04	73.4300	73.4300	73.4300	73.4300	+0.796%	1	330	-77.189%
2025-06-03	72.8600	72.8600	72.8500	72.8500	-1.687%	11	330	-77.008%
2025-06-02	74.3000	74.3000	74.1000	74.1000	-1.200%	2	334	-77.395%
2025-05-30	75.0000	75.0000	75.0000	75.0000	-2.534%	4	334	-77.667%
2025-05-28	76.9500	76.9500	76.9500	76.9500	-4.706%	5	336	-78.233%
2025-05-27	80.8500	80.8500	80.7500	80.7500	-0.111%	2	332	-79.257%
2025-05-23	80.8400	80.8400	80.8400	80.8400	+3.575%	2	330	-79.280%
2025-05-22	77.5000	79.3200	77.5000	78.0500	+2.106%	4	330	-78.539%
2025-05-21	75.6900	76.4400	74.0000	76.4400	+13.328%	8	328	-78.087%
2025-05-20	68.0000	71.2300	66.9500	67.4500	-7.981%	74	324	-75.167%
2025-05-19	79.2000	79.2000	71.8000	73.3000	-18.101%	11	270	-77.149%
2025-05-16	93.8200	97.2200	89.5000	89.5000	-6.722%	52	265	-81.285%
2025-05-15	97.0000	108.8400	95.9500	95.9500	+37.071%	136	264	-82.543%
2025-05-14	63.2000	70.0000	63.2000	70.0000	+4.384%	28	155	-76.071%
2025-05-13	60.0000	68.5500	60.0000	67.0600	+53.035%	105	138	-75.022%
2025-05-12	44.5100	44.8200	42.0700	43.8200	-1.195%	53	67	-61.775%
2025-05-09	44.2300	44.3500	44.2300	44.3500	+8.995%	4	20	-62.232%
2025-05-07	40.6900	40.6900	40.6900	40.6900	+9.706%	10	19	-58.835%
2025-05-06	37.0900	37.0900	37.0900	37.0900	+9.896%	5	9	-54.840%
2025-04-29	33.7500	33.7500	33.7500	33.7500	+3.846%	1	4	-50.370%
2025-04-28	32.5000	32.5000	32.5000	32.5000	+4.839%	1	3	-48.462%
2025-04-25	32.0000	32.0000	31.0000	31.0000	0.000%	4	2	-45.968%