Dark

UNH20270617P360
UNH Jun 17 2027 360.00 Put (UNH270617P00360000)
option OPRA

EOD

Sep 24, 2026

31.34-3.865%(-1.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.1200	32.1200	31.2400	31.3400	-3.865%	6	1,001	0.000%
2026-09-23	32.9500	32.9500	32.1000	32.6000	+3.855%	7	998	-3.865%
2026-09-22	31.3900	31.3900	31.3900	31.3900	+3.597%	2	995	-0.159%
2026-09-21	31.5000	31.5000	29.8900	30.3000	-3.687%	18	994	+3.432%
2026-09-18	31.7000	31.7100	31.4600	31.4600	+4.172%	96	987	-0.381%
2026-09-17	30.7000	30.8000	30.2000	30.2000	-3.205%	7	949	+3.775%
2026-09-16	31.2000	31.2000	31.2000	31.2000	+2.463%	2	946	+0.449%
2026-09-15	30.3500	30.7500	30.3500	30.4500	+7.597%	102	945	+2.923%
2026-09-14	28.2600	28.3500	28.2600	28.3000	-7.486%	30	849	+10.742%
2026-09-11	27.3400	31.3800	27.3400	30.5900	+10.234%	3	822	+2.452%
2026-09-10	27.2600	27.7500	26.8000	27.7500	-4.606%	9	820	+12.937%
2026-09-09	29.0900	29.0900	29.0900	29.0900	+16.360%	1	819	+7.735%
2026-09-04	24.9500	25.0000	24.6500	25.0000	+6.610%	30	808	+25.360%
2026-09-03	22.9000	23.4500	22.8500	23.4500	-2.697%	33	808	+33.646%
2026-09-02	24.5000	24.5000	24.1000	24.1000	-5.601%	40	792	+30.041%
2026-09-01	25.7000	25.7000	25.4700	25.5300	-6.346%	5	753	+22.758%
2026-08-31	27.2100	27.2600	27.2100	27.2600	+2.481%	2	749	+14.967%
2026-08-28	26.4500	26.6000	26.4500	26.6000	-0.783%	13	749	+17.820%
2026-08-27	26.8100	26.8100	26.8100	26.8100	+4.319%	1	737	+16.897%
2026-08-26	25.0000	25.7000	25.0000	25.7000	-2.836%	48	736	+21.946%
2026-08-25	26.3100	26.4500	25.9000	26.4500	+2.918%	8	734	+18.488%
2026-08-24	26.1500	26.1500	25.7000	25.7000	-8.378%	13	730	+21.946%
2026-08-19	28.0500	28.0500	28.0500	28.0500	+5.056%	1	727	+11.729%
2026-08-18	26.7000	26.7000	26.7000	26.7000	-1.111%	1	726	+17.378%
2026-08-17	26.3900	27.4000	26.3900	27.0000	+6.509%	11	725	+16.074%
2026-08-14	25.4500	25.5000	25.3500	25.3500	-1.170%	3	722	+23.629%
2026-08-13	25.3000	25.6500	25.3000	25.6500	+3.846%	2	719	+22.183%
2026-08-12	24.9500	24.9500	24.7000	24.7000	-1.984%	3	718	+26.883%
2026-08-11	25.3000	25.3000	25.2000	25.2000	+7.006%	4	715	+24.365%
2026-08-10	23.9000	24.0500	23.5500	23.5500	-3.878%	6	713	+33.079%
2026-08-07	24.4500	24.9000	24.2500	24.5000	-6.130%	29	715	+27.918%
2026-08-06	25.5000	26.1000	25.3500	26.1000	+2.193%	13	705	+20.077%
2026-08-04	25.3000	25.5500	25.3000	25.5400	+8.681%	7	699	+22.709%
2026-08-03	23.6000	23.6000	23.5000	23.5000	+3.753%	3	697	+33.362%
2026-07-31	23.6000	23.6000	22.4000	22.6500	+2.257%	30	694	+38.366%
2026-07-30	23.5500	23.5500	22.1500	22.1500	-3.821%	3	689	+41.490%
2026-07-29	23.0100	23.0300	23.0100	23.0300	+8.632%	4	686	+36.083%
2026-07-28	24.1000	24.1500	21.2000	21.2000	-14.688%	9	690	+47.830%
2026-07-27	24.7500	24.8500	24.7500	24.8500	+6.424%	10	681	+26.117%
2026-07-24	23.6000	23.6000	23.3000	23.3500	-1.477%	7	678	+34.218%
2026-07-23	23.7000	23.7000	23.6500	23.7000	+13.126%	10	676	+32.236%
2026-07-22	21.5000	21.5000	20.9500	20.9500	-3.899%	2	670	+49.594%
2026-07-21	21.8000	21.8000	21.8000	21.8000	-3.111%	2	668	+43.761%
2026-07-17	22.5000	22.5000	22.5000	22.5000	+6.736%	2	666	+39.289%
2026-07-16	18.5200	21.0800	18.5200	21.0800	-14.309%	4	664	+48.672%
2026-07-15	25.7000	25.7000	24.6000	24.6000	+2.244%	13	662	+27.398%
2026-07-14	23.9500	24.0600	23.7500	24.0600	+4.609%	7	651	+30.258%
2026-07-13	23.1500	23.2300	23.0000	23.0000	-1.919%	7	655	+36.261%
2026-07-10	23.4500	23.4500	23.4500	23.4500	-0.128%	1	652	+33.646%
2026-07-09	22.7000	23.4800	22.6000	23.4800	-4.358%	18	651	+33.475%
2026-07-08	24.0500	24.5500	24.0500	24.5500	-0.041%	11	648	+27.658%
2026-07-07	24.5000	24.5600	24.2200	24.5600	-7.842%	4	639	+27.606%
2026-07-06	26.1000	26.8000	26.1000	26.6500	+9.446%	7	636	+17.598%
2026-07-02	23.2000	24.6000	23.2000	24.3500	-4.883%	10	625	+28.706%
2026-07-01	25.6000	25.6000	25.6000	25.6000	-3.396%	2	625	+22.422%
2026-06-30	26.5000	26.5000	26.5000	26.5000	+2.515%	2	623	+18.264%
2026-06-29	25.7500	25.8500	25.7500	25.8500	+5.943%	3	621	+21.238%
2026-06-26	26.0000	26.0000	24.2500	24.4000	-9.963%	7	620	+28.443%
2026-06-25	27.2000	27.2000	27.1000	27.1000	-9.817%	10	614	+15.646%
2026-06-18	28.9800	30.0500	28.9800	30.0500	+5.624%	4	597	+4.293%
2026-06-17	28.4000	28.4500	28.4000	28.4500	+3.005%	6	597	+10.158%
2026-06-15	27.6200	27.6200	27.6200	27.6200	-11.047%	2	597	+13.469%
2026-06-12	31.0500	31.0500	31.0500	31.0500	-2.358%	12	597	+0.934%
2026-06-11	31.8000	31.8000	31.8000	31.8000	-0.157%	4	597	-1.447%
2026-06-10	31.0000	32.3500	31.0000	31.8500	-0.933%	7	593	-1.601%
2026-06-08	33.6200	33.6200	32.1500	32.1500	-9.181%	17	587	-2.519%
2026-06-04	35.1500	35.4000	35.1500	35.4000	-14.099%	5	588	-11.469%
2026-06-02	41.2100	41.2100	41.2100	41.2100	+4.860%	1	586	-23.950%
2026-06-01	39.3000	39.3000	39.3000	39.3000	-3.130%	1	586	-20.254%
2026-05-29	40.5700	40.5700	40.5700	40.5700	+5.789%	4	585	-22.751%
2026-05-27	37.9000	38.3500	37.9000	38.3500	-3.522%	19	585	-18.279%
2026-05-26	39.5100	39.7500	39.0500	39.7500	+11.034%	12	568	-21.157%
2026-05-19	35.8000	35.8000	35.8000	35.8000	+7.669%	1	558	-12.458%
2026-05-14	33.2500	33.2500	33.2500	33.2500	-11.921%	3	559	-5.744%
2026-05-11	38.0500	38.0500	37.7500	37.7500	-2.956%	3	559	-16.980%
2026-05-08	39.1000	39.1000	38.9000	38.9000	-5.399%	8	558	-19.434%
2026-05-07	41.1200	41.1200	41.1200	41.1200	-0.916%	2	552	-23.784%
2026-05-06	41.5000	41.5000	41.5000	41.5000	+0.973%	4	552	-24.482%
2026-05-05	40.2000	41.1000	40.2000	41.1000	-1.439%	2	548	-23.747%
2026-05-04	41.8500	41.8500	41.7000	41.7000	+2.583%	5	547	-24.844%
2026-05-01	41.8500	41.8500	40.6500	40.6500	-3.329%	410	211	-22.903%
2026-04-29	42.0000	42.8000	42.0000	42.0500	-1.660%	51	211	-25.470%
2026-04-28	42.7600	42.7600	42.7600	42.7600	-12.735%	5	210	-26.707%
2026-04-23	48.8500	49.0000	48.6500	49.0000	-1.705%	18	205	-36.041%
2026-04-21	51.0500	51.0500	48.1500	49.8500	-29.210%	5	195	-37.131%
2026-04-15	70.4200	70.4200	70.4200	70.4200	+8.255%	1	196	-55.496%
2026-04-14	65.0500	65.0500	65.0500	65.0500	-10.028%	1	196	-51.822%
2026-04-13	72.4500	72.4500	72.3000	72.3000	-2.099%	2	195	-56.653%
2026-04-07	73.8500	73.8500	73.8500	73.8500	-19.902%	1	195	-57.563%
2026-04-06	92.2000	92.2000	92.2000	92.2000	-6.869%	8	196	-66.009%
2026-04-01	99.0000	99.0000	99.0000	99.0000	-1.756%	1	188	-68.343%
2026-03-23	100.7700	100.7700	100.7700	100.7700	+12.154%	20	189	-68.899%
2026-03-19	89.8500	89.8500	89.8500	89.8500	+0.898%	50	169	-65.120%
2026-03-17	90.0500	90.0500	89.0500	89.0500	-4.093%	2	127	-64.806%
2026-03-16	92.8500	92.8500	92.8500	92.8500	-0.748%	3	127	-66.247%
2026-02-27	93.5500	93.5500	93.5500	93.5500	-1.026%	1	124	-66.499%
2026-02-25	94.5200	94.5200	94.5200	94.5200	+4.673%	2	125	-66.843%
2026-02-19	90.3000	90.3000	90.3000	90.3000	-8.696%	2	125	-65.293%
2026-02-10	99.2000	99.2000	98.9000	98.9000	+0.918%	3	123	-68.311%
2026-02-09	98.0000	98.0000	98.0000	98.0000	+7.010%	1	123	-68.020%
2026-02-02	91.7300	91.7300	91.5800	91.5800	-2.833%	2	122	-65.779%
2026-01-27	92.0000	96.2000	91.0000	94.2500	+46.807%	26	124	-66.748%
2026-01-13	64.1200	64.2000	64.1200	64.2000	+4.153%	2	110	-51.184%
2026-01-09	61.6400	61.6400	61.6400	61.6400	-9.126%	2	110	-49.156%
2025-12-29	67.8300	67.8300	67.8300	67.8300	-3.678%	1	111	-53.796%
2025-12-22	70.4200	70.4200	70.4200	70.4200	+1.543%	1	111	-55.496%
2025-12-04	69.3500	69.3500	69.3500	69.3500	+2.211%	1	111	-54.809%
2025-12-03	68.0000	68.0000	67.8500	67.8500	-17.387%	4	110	-53.810%
2025-11-18	82.1300	82.1300	82.1300	82.1300	+9.653%	1	108	-61.841%
2025-11-11	74.9000	74.9000	74.9000	74.9000	-6.223%	2	109	-58.158%
2025-11-07	79.8700	79.8700	79.8700	79.8700	+7.194%	5	109	-60.761%
2025-11-04	74.5100	74.5100	74.5100	74.5100	+1.168%	1	109	-57.939%
2025-11-03	73.6500	73.6500	73.6500	73.6500	+10.735%	5	110	-57.447%
2025-10-31	66.6100	66.6100	66.5100	66.5100	+0.438%	7	110	-52.879%
2025-10-30	63.9800	66.2200	63.9800	66.2200	+12.849%	3	105	-52.673%
2025-10-29	57.5300	58.6800	57.5300	58.6800	+9.274%	3	105	-46.592%
2025-10-28	53.3300	54.0000	53.3300	53.7000	-5.541%	6	103	-41.639%
2025-10-27	59.0900	59.0900	56.8500	56.8500	-2.554%	6	98	-44.872%
2025-10-24	58.3400	58.3400	58.3400	58.3400	-4.984%	5	98	-46.280%
2025-10-23	61.3800	61.4000	61.3800	61.4000	+1.993%	4	103	-48.958%
2025-10-22	60.2000	60.2000	60.2000	60.2000	+6.719%	4	106	-47.940%
2025-10-21	56.4100	56.4100	56.4100	56.4100	-9.163%	1	106	-44.442%
2025-10-17	62.9100	62.9100	62.1000	62.1000	+3.673%	2	105	-49.533%
2025-10-14	59.8500	59.9000	59.8500	59.9000	-1.690%	59	105	-47.679%
2025-10-13	60.9300	60.9300	60.9300	60.9300	+0.611%	1	55	-48.564%
2025-10-10	60.5600	60.5600	60.5600	60.5600	+7.586%	1	55	-48.250%
2025-10-07	56.2900	56.2900	56.2900	56.2900	-1.159%	1	56	-44.324%
2025-10-03	56.9500	56.9500	56.9500	56.9500	-11.389%	1	56	-44.969%
2025-09-29	64.2000	64.2700	64.2000	64.2700	+0.375%	3	56	-51.237%
2025-09-26	63.9800	64.0300	63.9800	64.0300	-2.542%	3	58	-51.054%
2025-09-16	65.7000	65.7000	65.7000	65.7000	+8.006%	5	58	-52.298%
2025-09-15	61.1800	61.1800	60.8300	60.8300	+3.470%	2	58	-48.479%
2025-09-12	58.7900	58.7900	58.7900	58.7900	+1.960%	2	57	-46.692%
2025-09-11	59.0300	59.0300	57.6600	57.6600	-10.424%	2	55	-45.647%
2025-09-10	64.4400	64.4400	64.1900	64.3700	-17.273%	4	54	-51.313%
2025-09-08	77.8100	77.8100	77.8100	77.8100	-14.070%	3	50	-59.722%
2025-08-20	92.4300	92.4300	90.5500	90.5500	-17.652%	2	47	-65.389%
2025-08-14	111.4200	111.4200	109.9600	109.9600	-6.758%	3	47	-71.499%
2025-08-11	117.9300	117.9300	117.9300	117.9300	-8.574%	1	47	-73.425%
2025-08-04	130.0000	130.0000	128.9900	128.9900	+15.894%	2	46	-75.704%
2025-07-29	110.2700	111.3000	110.2700	111.3000	+6.273%	4	48	-71.842%
2025-07-24	104.7300	104.7300	104.7300	104.7300	+2.576%	2	48	-70.075%
2025-07-22	102.1000	102.1000	102.1000	102.1000	-1.495%	1	48	-69.305%
2025-07-21	103.6500	103.6500	103.6500	103.6500	-0.861%	1	47	-69.764%
2025-07-18	104.5500	104.5500	104.5500	104.5500	+23.830%	2	47	-70.024%
2025-07-01	84.4300	84.4300	84.4300	84.4300	-8.921%	1	47	-62.880%
2025-06-11	92.7000	92.7000	92.7000	92.7000	-3.618%	1	46	-66.192%
2025-06-10	96.1800	96.1800	96.1800	96.1800	-1.253%	2	47	-67.415%
2025-06-02	97.4000	97.4000	97.4000	97.4000	-4.557%	1	45	-67.823%
2025-05-23	102.0500	102.0500	102.0500	102.0500	-1.018%	10	41	-69.290%
2025-05-22	102.5500	103.1000	102.5500	103.1000	+1.606%	2	41	-69.602%
2025-05-19	101.4700	101.4700	101.4700	101.4700	-10.449%	1	41	-69.114%
2025-05-16	123.9000	123.9000	113.3100	113.3100	-7.123%	10	41	-72.341%
2025-05-15	123.0000	136.8300	122.0000	122.0000	+33.043%	7	37	-74.311%
2025-05-14	85.8800	91.7000	85.8800	91.7000	+2.173%	7	32	-65.823%
2025-05-13	86.7700	91.3000	86.7700	89.7500	+47.300%	20	26	-65.081%
2025-05-12	61.3800	61.3800	60.8900	60.9300	-0.685%	5	20	-48.564%
2025-05-09	61.1500	61.3500	61.1500	61.3500	+6.789%	8	23	-48.916%
2025-05-08	57.4500	57.4500	57.4500	57.4500	+1.970%	1	22	-45.448%
2025-05-07	56.0000	56.3400	56.0000	56.3400	+7.314%	9	21	-44.373%
2025-05-02	52.5000	52.5000	52.5000	52.5000	+2.439%	2	12	-40.305%
2025-05-01	50.4800	51.2500	50.4800	51.2500	+4.592%	4	11	-38.849%
2025-04-30	49.0000	49.0000	49.0000	49.0000	+9.010%	2	7	-36.041%
2025-04-28	44.9500	44.9500	44.9500	44.9500	+2.766%	2	5	-30.278%
2025-04-25	43.7400	43.7400	43.7400	43.7400	+5.018%	2	3	-28.349%
2025-04-24	41.7200	41.7200	41.6500	41.6500	0.000%	2	2	-24.754%