Dark

UNH20270617P330
UNH Jun 17 2027 330.00 Put (UNH270617P00330000)
option OPRA

EOD

Sep 24, 2026

19.78-3.747%(-0.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.8800	19.8800	19.7800	19.7800	-3.747%	6	1,627	0.000%
2026-09-23	21.2700	21.2700	20.5500	20.5500	+3.526%	11	1,621	-3.747%
2026-09-22	19.1000	19.9500	19.1000	19.8500	+4.199%	304	1,610	-0.353%
2026-09-21	19.9400	19.9400	19.0500	19.0500	-4.271%	97	1,335	+3.832%
2026-09-18	20.2800	20.6000	19.9000	19.9000	+1.272%	17	1,332	-0.603%
2026-09-17	19.6000	19.7000	19.6000	19.6500	-1.008%	20	1,333	+0.662%
2026-09-15	19.7000	19.8500	19.7000	19.8500	+10.956%	5	1,333	-0.353%
2026-09-14	17.8900	17.8900	17.8900	17.8900	-11.216%	3	1,333	+10.565%
2026-09-11	19.9500	20.1500	19.9500	20.1500	+18.879%	16	1,335	-1.836%
2026-09-10	17.2000	17.2000	16.9500	16.9500	+1.558%	64	1,340	+16.696%
2026-09-09	17.1100	19.5700	16.5000	16.6900	+6.306%	81	1,328	+18.514%
2026-09-08	15.7700	15.8700	15.7000	15.7000	-2.484%	166	1,294	+25.987%
2026-09-04	15.6000	16.1000	15.6000	16.1000	+9.898%	3	1,266	+22.857%
2026-09-03	14.5700	14.6500	14.5700	14.6500	-5.545%	13	1,266	+35.017%
2026-09-02	15.5100	15.5100	15.5100	15.5100	-5.427%	10	1,267	+27.531%
2026-09-01	16.4500	16.4500	16.4000	16.4000	-2.959%	29	1,267	+20.610%
2026-08-28	17.0000	17.0000	16.9000	16.9000	-1.744%	12	1,267	+17.041%
2026-08-27	17.1000	17.2000	16.6000	17.2000	+6.173%	17	1,269	+15.000%
2026-08-26	16.3000	16.3000	16.2000	16.2000	-0.613%	11	1,254	+22.099%
2026-08-24	16.3000	16.3000	16.3000	16.3000	-10.685%	3	1,243	+21.350%
2026-08-21	18.2500	18.2500	18.2500	18.2500	-0.328%	1	1,241	+8.384%
2026-08-19	17.6000	18.5000	17.6000	18.3100	+9.313%	124	1,240	+8.028%
2026-08-18	16.7500	16.7500	16.7500	16.7500	-2.899%	6	1,217	+18.090%
2026-08-17	17.2500	17.4500	17.2500	17.2500	+4.863%	7	1,217	+14.667%
2026-08-14	16.5000	16.5000	16.4500	16.4500	-1.908%	4	1,214	+20.243%
2026-08-13	16.7700	16.7700	16.7700	16.7700	+4.356%	5	1,212	+17.949%
2026-08-12	16.5000	16.5000	15.9000	16.0700	-2.012%	3	1,207	+23.086%
2026-08-11	16.4000	16.4000	16.4000	16.4000	+4.459%	1	1,204	+20.610%
2026-08-10	15.2400	15.7000	15.2400	15.7000	-3.086%	2	1,203	+25.987%
2026-08-07	16.2000	16.2000	16.2000	16.2000	-4.706%	1	1,202	+22.099%
2026-08-06	16.8000	17.0000	16.8000	17.0000	+5.590%	6	1,203	+16.353%
2026-08-05	16.1000	16.1000	16.1000	16.1000	-5.294%	3	1,197	+22.857%
2026-08-04	16.6500	17.0000	16.6500	17.0000	+19.298%	4	1,195	+16.353%
2026-07-28	14.2500	14.2500	14.2500	14.2500	-4.234%	10	1,191	+38.807%
2026-07-27	14.8800	14.8800	14.8800	14.8800	-2.935%	1	1,197	+32.930%
2026-07-16	13.5700	15.3300	13.4600	15.3300	-4.188%	23	1,197	+29.028%
2026-07-13	15.2000	16.0000	15.2000	16.0000	+6.809%	205	1,184	+23.625%
2026-07-10	14.9800	14.9800	14.9800	14.9800	-3.355%	1	1,007	+32.043%
2026-07-09	15.3600	15.5000	15.3600	15.5000	-2.454%	2	1,006	+27.613%
2026-07-08	15.8900	15.8900	15.8900	15.8900	-10.226%	1	1,007	+24.481%
2026-07-06	17.8000	17.8000	17.7000	17.7000	+6.627%	2	1,008	+11.751%
2026-07-02	16.4000	16.6000	16.4000	16.6000	-4.871%	4	1,007	+19.157%
2026-06-29	17.4500	17.4500	17.4500	17.4500	-10.052%	1	1,007	+13.352%
2026-06-25	19.4000	19.4000	19.4000	19.4000	+2.105%	1	1,006	+1.959%
2026-06-23	19.0000	19.0000	19.0000	19.0000	-0.524%	1	1,007	+4.105%
2026-06-22	19.1000	19.1000	19.1000	19.1000	-6.143%	2	1,007	+3.560%
2026-06-18	20.4000	20.4000	20.3500	20.3500	+4.897%	20	1,010	-2.801%
2026-06-17	19.2500	20.0500	19.2500	19.4000	-1.473%	10	1,010	+1.959%
2026-06-15	19.6900	19.6900	19.6900	19.6900	-9.720%	1	1,010	+0.457%
2026-06-11	21.8100	21.8100	21.8100	21.8100	-6.194%	1	1,010	-9.308%
2026-06-08	23.2500	23.2500	23.2500	23.2500	-4.439%	1	1,009	-14.925%
2026-06-04	23.9500	24.3300	23.9500	24.3300	-12.482%	7	1,009	-18.701%
2026-06-01	27.8000	27.8000	27.8000	27.8000	+0.907%	3	1,008	-28.849%
2026-05-29	27.5500	27.5500	27.5500	27.5500	+3.962%	47	1,009	-28.203%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-5.357%	3	997	-25.358%
2026-05-26	28.2500	28.3000	27.4500	28.0000	+13.821%	48	1,000	-29.357%
2026-05-22	24.6000	24.6000	24.6000	24.6000	-8.889%	1	980	-19.593%
2026-05-20	25.6500	27.5000	25.6500	27.0000	+9.312%	19	981	-26.741%
2026-05-19	26.0000	26.0000	24.7000	24.7000	-2.062%	4	979	-19.919%
2026-05-18	26.3500	26.4500	25.2200	25.2200	+2.520%	44	979	-21.570%
2026-05-15	24.6000	24.6000	24.6000	24.6000	+6.957%	1	979	-19.593%
2026-05-14	23.0000	23.0000	23.0000	23.0000	-1.288%	1	971	-14.000%
2026-05-13	23.0000	23.3000	22.5000	23.3000	-5.400%	21	970	-15.107%
2026-05-12	25.2000	30.0000	24.3200	24.6300	-1.873%	5	970	-19.691%
2026-05-11	26.2100	26.2500	25.1000	25.1000	-4.960%	26	970	-21.195%
2026-05-08	27.1500	27.1500	26.1200	26.4100	-11.967%	10	965	-25.104%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+5.079%	1	967	-34.067%
2026-05-01	28.4300	28.5500	28.4300	28.5500	-5.150%	6	968	-30.718%
2026-04-29	29.4500	30.1000	29.4500	30.1000	-12.754%	19	968	-34.286%
2026-04-27	35.6200	36.2500	34.5000	34.5000	+0.524%	12	968	-42.667%
2026-04-24	34.9000	35.0200	34.3200	34.3200	-1.943%	8	960	-42.366%
2026-04-23	34.5000	35.3000	34.5000	35.0000	-2.125%	5	966	-43.486%
2026-04-22	35.1500	35.7600	34.5800	35.7600	-2.561%	17	965	-44.687%
2026-04-21	33.1500	36.7000	33.1500	36.7000	-27.442%	49	952	-46.104%
2026-04-16	51.5000	51.5000	50.5800	50.5800	-2.749%	6	952	-60.894%
2026-04-15	52.0100	52.0100	52.0100	52.0100	-3.828%	1	948	-61.969%
2026-04-13	54.0800	54.0800	54.0800	54.0800	-9.565%	6	948	-63.425%
2026-04-07	59.8000	59.8000	59.8000	59.8000	-22.338%	1	942	-66.923%
2026-04-01	77.0000	77.0000	77.0000	77.0000	-9.486%	1	943	-74.312%
2026-03-30	85.0700	85.0700	85.0700	85.0700	+1.880%	1	944	-76.749%
2026-03-27	83.5000	83.5000	83.5000	83.5000	+6.099%	1	945	-76.311%
2026-03-23	74.8500	78.7000	74.8500	78.7000	+11.473%	11	944	-74.867%
2026-03-19	70.6000	70.6000	70.6000	70.6000	+3.747%	3	945	-71.983%
2026-03-17	68.0500	68.0500	68.0500	68.0500	-6.717%	1	945	-70.933%
2026-03-13	71.5500	72.9500	71.5500	72.9500	+1.971%	7	945	-72.886%
2026-03-11	71.6000	71.6000	71.5400	71.5400	+2.332%	200	947	-72.351%
2026-02-18	69.9100	69.9100	69.9100	69.9100	+2.058%	3	1,147	-71.706%
2026-02-17	68.5000	68.5000	68.5000	68.5000	-1.154%	18	1,150	-71.124%
2026-02-13	70.5500	70.5500	69.3000	69.3000	-4.348%	4	1,148	-71.457%
2026-02-12	72.4500	72.4500	72.4500	72.4500	-7.883%	22	1,148	-72.698%
2026-02-05	78.6500	78.6500	78.6500	78.6500	+16.432%	5	1,126	-74.851%
2026-01-28	67.3500	67.5500	67.3500	67.5500	-8.058%	3	1,131	-70.718%
2026-01-27	74.5500	74.5500	71.0000	73.4700	+84.228%	11	1,130	-73.077%
2026-01-23	39.8800	39.8800	39.8800	39.8800	-2.613%	1	1,126	-50.401%
2026-01-22	40.9500	40.9500	40.9500	40.9500	-10.355%	1	1,127	-51.697%
2026-01-21	45.6800	45.6800	45.6800	45.6800	-7.754%	1	1,126	-56.699%
2026-01-16	49.5200	49.5200	49.5200	49.5200	0.000%	1	1,126	-60.057%
2026-01-15	49.5200	49.5200	49.5200	49.5200	+5.812%	1	1,126	-60.057%
2026-01-12	49.0000	49.0000	46.8000	46.8000	+5.405%	4	1,126	-57.735%
2026-01-08	44.4000	44.4000	44.4000	44.4000	-6.329%	3	1,122	-55.450%
2026-01-07	44.9900	47.4000	44.9900	47.4000	+3.493%	117	1,125	-58.270%
2026-01-05	46.6800	46.6800	45.8000	45.8000	-8.946%	2	1,187	-56.812%
2025-12-31	50.0500	50.3000	50.0500	50.3000	-3.083%	12	1,187	-60.676%
2025-12-29	51.9000	51.9000	51.9000	51.9000	-2.075%	410	1,187	-61.888%
2025-12-24	53.1500	53.1500	53.0000	53.0000	+2.574%	2	782	-62.679%
2025-12-19	51.6700	51.6700	51.6700	51.6700	-2.894%	1	782	-61.719%
2025-12-18	53.2100	53.2100	53.2100	53.2100	+5.450%	1	783	-62.827%
2025-12-16	49.8400	50.4600	49.8400	50.4600	+1.366%	2	782	-60.801%
2025-12-15	49.7800	49.7800	49.7800	49.7800	-9.243%	2	780	-60.265%
2025-12-09	54.8500	54.8500	54.8500	54.8500	+2.142%	275	778	-63.938%
2025-12-05	52.1400	53.7000	52.1400	53.7000	-2.700%	49	503	-63.166%
2025-12-04	55.1900	55.1900	55.1900	55.1900	+10.623%	1	455	-64.160%
2025-12-03	50.0000	50.0000	49.8900	49.8900	-7.354%	52	455	-60.353%
2025-11-28	53.8500	53.8500	53.8500	53.8500	-10.250%	20	442	-63.268%
2025-11-21	60.0000	60.0000	60.0000	60.0000	-5.808%	2	462	-67.033%
2025-11-20	63.7300	63.7300	63.7000	63.7000	+2.991%	3	464	-68.948%
2025-11-18	61.8500	61.8500	61.8500	61.8500	+4.055%	1	467	-68.019%
2025-11-17	59.6800	59.6800	59.4400	59.4400	+13.717%	4	468	-66.723%
2025-11-12	52.2700	52.2700	52.2700	52.2700	-14.058%	2	467	-62.158%
2025-11-07	60.8200	60.8200	60.8200	60.8200	+1.893%	2	469	-67.478%
2025-11-06	59.6900	59.6900	59.6900	59.6900	+5.833%	1	467	-66.862%
2025-11-04	56.0000	56.4000	56.0000	56.4000	+1.603%	6	466	-64.929%
2025-11-03	56.1700	56.1700	55.5100	55.5100	+13.055%	3	459	-64.367%
2025-10-30	49.1000	49.1000	49.1000	49.1000	+7.440%	1	459	-59.715%
2025-10-29	45.7000	45.7000	45.7000	45.7000	+13.540%	1	458	-56.718%
2025-10-28	40.4500	40.4500	40.2500	40.2500	-15.227%	8	459	-50.857%
2025-10-22	47.4800	47.4800	47.4800	47.4800	+8.650%	1	459	-58.340%
2025-10-21	43.7000	43.7000	43.7000	43.7000	-9.599%	4	460	-54.737%
2025-10-17	47.9500	48.3400	47.4500	48.3400	+6.359%	3	460	-59.082%
2025-10-13	45.2500	45.4500	45.2500	45.4500	-1.088%	2	461	-56.480%
2025-10-10	46.0000	46.0000	45.7000	45.9500	+12.347%	9	462	-56.953%
2025-10-09	40.9000	40.9000	40.9000	40.9000	+5.412%	2	464	-51.638%
2025-10-08	38.6200	38.8000	38.6200	38.8000	-9.240%	66	466	-49.021%
2025-10-06	42.7500	42.7500	42.7500	42.7500	+5.037%	2	401	-53.731%
2025-10-03	39.9500	40.7000	39.9500	40.7000	-13.404%	2	399	-51.400%
2025-09-26	47.0000	47.0000	47.0000	47.0000	+1.293%	2	397	-57.915%
2025-09-24	46.5800	46.5800	46.4000	46.4000	-7.126%	2	397	-57.371%
2025-09-18	49.9600	49.9600	49.9600	49.9600	+1.959%	1	398	-60.408%
2025-09-16	49.0000	49.0000	49.0000	49.0000	+7.527%	1	399	-59.633%
2025-09-12	43.0000	45.5700	43.0000	45.5700	+2.175%	132	399	-56.594%
2025-09-11	44.9000	44.9000	44.6000	44.6000	-6.499%	2	379	-55.650%
2025-09-10	47.7000	47.7000	47.7000	47.7000	+3.718%	2	380	-58.532%
2025-09-09	54.1000	54.1000	45.9900	45.9900	-20.198%	9	378	-56.991%
2025-09-08	59.2000	59.2000	57.6300	57.6300	-5.447%	3	384	-65.678%
2025-09-05	60.9500	60.9500	60.9500	60.9500	-3.484%	2	384	-67.547%
2025-08-29	64.4500	64.4500	63.1500	63.1500	-4.966%	43	344	-68.678%
2025-08-27	66.4500	66.4500	66.4500	66.4500	-0.673%	1	344	-70.233%
2025-08-25	66.9000	66.9000	66.9000	66.9000	+1.364%	1	343	-70.433%
2025-08-22	66.0000	66.0000	66.0000	66.0000	-2.941%	1	342	-70.030%
2025-08-19	68.0000	68.0000	68.0000	68.0000	+3.391%	1	343	-70.912%
2025-08-18	63.8400	66.7000	63.1900	65.7700	-4.543%	16	342	-69.925%
2025-08-15	69.9000	69.9000	68.8500	68.9000	-28.675%	4	336	-71.292%
2025-08-11	96.6000	96.6000	96.6000	96.6000	-5.774%	1	332	-79.524%
2025-08-05	102.5200	102.5200	102.5200	102.5200	-6.800%	2	331	-80.706%
2025-08-01	106.3500	110.0000	105.9500	110.0000	+27.271%	3	329	-82.018%
2025-07-29	89.9000	89.9000	86.4300	86.4300	+8.038%	2	327	-77.114%
2025-07-17	79.6000	80.0000	79.6000	80.0000	+4.644%	4	327	-75.275%
2025-07-15	76.4500	76.4500	76.4500	76.4500	+7.676%	1	326	-74.127%
2025-07-02	69.4500	71.0000	69.0500	71.0000	+9.822%	24	325	-72.141%
2025-07-01	64.6500	64.6500	64.6500	64.6500	-11.305%	1	317	-69.404%
2025-06-26	72.8900	72.8900	72.8900	72.8900	-4.594%	1	318	-72.863%
2025-06-16	76.4000	76.4000	76.4000	76.4000	+6.392%	2	317	-74.110%
2025-06-12	71.8100	71.8100	71.8100	71.8100	-4.787%	10	317	-72.455%
2025-06-11	75.4200	75.4200	75.4200	75.4200	-4.289%	10	327	-73.774%
2025-06-03	78.7000	78.8000	78.7000	78.8000	+2.845%	15	317	-74.898%
2025-06-02	76.6200	76.6200	76.6200	76.6200	-7.798%	15	332	-74.184%
2025-05-30	83.1000	83.1000	83.1000	83.1000	+1.838%	2	347	-76.197%
2025-05-28	82.0600	82.0600	81.3900	81.6000	-5.566%	6	346	-75.760%
2025-05-27	86.4100	87.2000	86.3500	86.4100	+2.625%	74	346	-77.109%
2025-05-23	84.2000	84.2000	84.2000	84.2000	+2.909%	4	341	-76.508%
2025-05-21	79.2200	81.8200	79.2200	81.8200	+5.235%	18	341	-75.825%
2025-05-19	85.5000	85.5000	77.7500	77.7500	-17.768%	10	323	-74.559%
2025-05-16	100.0000	100.0000	94.5500	94.5500	-7.304%	18	321	-79.080%
2025-05-15	108.2800	108.8000	102.0000	102.0000	+37.856%	6	314	-80.608%
2025-05-14	68.3300	74.4400	68.0100	73.9900	+1.774%	222	314	-73.267%
2025-05-13	63.4500	74.1500	59.7000	72.7000	+49.743%	117	108	-72.792%
2025-05-12	48.4700	48.5500	48.4700	48.5500	-0.777%	6	25	-59.258%
2025-05-09	46.4500	48.9300	46.4500	48.9300	+8.492%	60	22	-59.575%
2025-05-07	44.3500	45.1000	44.3500	45.1000	+5.275%	3	5	-56.142%
2025-05-06	42.8400	42.8400	42.8400	42.8400	+13.034%	1	4	-53.828%
2025-04-29	37.9000	37.9000	37.9000	37.9000	+8.441%	1	3	-47.810%
2025-04-25	34.9500	34.9500	34.9500	34.9500	0.000%	4	2	-43.405%