Dark

UNH20270617P370
UNH Jun 17 2027 370.00 Put (UNH270617P00370000)
option OPRA

EOD

Sep 24, 2026

35.85-1.240%(-0.45)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.3700	37.3700	35.7000	35.8500	-1.240%	49	453	0.000%
2026-09-22	36.3000	36.3000	36.3000	36.3000	+5.065%	1	451	-1.240%
2026-09-21	35.7300	35.7300	34.4500	34.5500	-4.926%	10	450	+3.763%
2026-09-18	36.0100	36.3400	36.0100	36.3400	+3.533%	3	452	-1.348%
2026-09-17	35.1000	35.1000	35.1000	35.1000	-0.847%	3	452	+2.137%
2026-09-15	34.9500	35.4000	34.9500	35.4000	+8.957%	13	455	+1.271%
2026-09-14	31.8700	32.4900	31.8700	32.4900	-9.246%	3	444	+10.342%
2026-09-11	35.8000	35.8000	35.8000	35.8000	+12.473%	1	443	+0.140%
2026-09-10	31.6000	31.8300	30.7500	31.8300	+3.681%	57	442	+12.630%
2026-09-09	30.5500	30.7000	30.5500	30.7000	+7.006%	8	390	+16.775%
2026-09-08	30.0000	30.0500	28.5000	28.6900	+0.175%	13	383	+24.956%
2026-09-04	28.7500	28.8500	28.6400	28.6400	-2.386%	21	385	+25.175%
2026-09-01	28.9000	29.4500	28.6000	29.3400	-6.709%	12	385	+22.188%
2026-08-31	31.3500	31.4700	31.1500	31.4500	+3.115%	10	382	+13.990%
2026-08-28	30.3000	30.5000	30.3000	30.5000	-0.651%	15	382	+17.541%
2026-08-27	30.7000	30.7000	30.7000	30.7000	+1.320%	1	368	+16.775%
2026-08-25	29.9500	30.3000	29.7000	30.3000	+3.061%	36	367	+18.317%
2026-08-24	30.0000	30.0000	29.4000	29.4000	-8.411%	21	346	+21.939%
2026-08-19	31.6000	32.1000	31.6000	32.1000	+5.592%	2	330	+11.682%
2026-08-18	30.1500	30.4000	30.1500	30.4000	-1.267%	2	330	+17.928%
2026-08-17	30.4000	30.8500	30.3000	30.7900	+6.172%	8	331	+16.434%
2026-08-14	30.2500	30.2500	29.0000	29.0000	-0.855%	3	329	+23.621%
2026-08-13	28.9500	29.2500	28.7500	29.2500	+2.632%	4	326	+22.564%
2026-08-11	29.1200	29.1200	28.5000	28.5000	+2.224%	36	325	+25.789%
2026-08-10	27.5000	27.8800	27.4500	27.8800	+0.288%	7	328	+28.587%
2026-08-07	28.3500	28.7000	27.7000	27.8000	-3.472%	15	327	+28.957%
2026-08-06	29.0500	29.3500	28.8000	28.8000	-4.730%	7	323	+24.479%
2026-08-05	30.2300	30.2300	30.2300	30.2300	+12.588%	1	325	+18.591%
2026-08-03	26.8500	26.8500	26.8500	26.8500	+2.520%	1	324	+33.520%
2026-07-29	25.1000	26.1900	24.8000	26.1900	+6.854%	15	323	+36.884%
2026-07-28	24.2500	24.5100	24.2500	24.5100	-8.065%	3	319	+46.267%
2026-07-24	26.8000	26.8000	26.6600	26.6600	+0.985%	22	316	+34.471%
2026-07-23	25.9000	26.4000	25.9000	26.4000	+10.138%	4	321	+35.795%
2026-07-21	23.9700	23.9700	23.9700	23.9700	-10.892%	1	322	+49.562%
2026-07-20	26.1200	26.9000	26.1200	26.9000	+6.958%	11	322	+33.271%
2026-07-17	25.7500	25.7500	25.1500	25.1500	-2.896%	9	327	+42.545%
2026-07-16	23.1300	25.9000	23.1300	25.9000	-10.843%	14	318	+38.417%
2026-07-15	28.2000	29.1500	28.2000	29.0500	+6.606%	10	304	+23.408%
2026-07-14	25.7000	27.2500	25.7000	27.2500	+0.184%	8	300	+31.560%
2026-07-10	27.1000	27.7000	26.7000	27.2000	+2.140%	32	301	+31.801%
2026-07-09	26.1500	27.0100	26.1500	26.6300	-3.689%	6	294	+34.623%
2026-07-07	27.6500	27.6500	27.6500	27.6500	-7.370%	1	294	+29.656%
2026-07-06	29.8500	29.8500	29.8500	29.8500	+8.388%	1	294	+20.101%
2026-07-02	27.1000	27.5400	26.9000	27.5400	+0.548%	10	290	+30.174%
2026-07-01	27.3900	27.3900	27.3900	27.3900	-5.225%	3	290	+30.887%
2026-06-29	28.8000	29.2600	28.2000	28.9000	+3.770%	36	293	+24.048%
2026-06-26	28.4100	28.4100	27.4000	27.8500	-8.987%	97	287	+28.725%
2026-06-25	30.6000	30.6000	30.6000	30.6000	-7.915%	1	319	+17.157%
2026-06-17	32.7000	33.2300	32.7000	33.2300	+6.952%	2	314	+7.884%
2026-06-15	31.0700	31.0700	31.0700	31.0700	-10.332%	15	314	+15.385%
2026-06-12	34.6500	34.6500	34.6500	34.6500	+3.279%	9	314	+3.463%
2026-06-09	33.5500	33.5500	33.5500	33.5500	-11.711%	27	314	+6.855%
2026-06-05	38.0000	38.0000	38.0000	38.0000	-1.554%	4	287	-5.658%
2026-06-04	38.6000	38.6000	38.6000	38.6000	-14.884%	1	291	-7.124%
2026-06-02	45.3500	45.3500	45.3500	45.3500	+3.895%	1	290	-20.948%
2026-06-01	43.6500	43.6500	43.6500	43.6500	+3.363%	1	290	-17.869%
2026-05-28	42.2300	42.2300	42.2300	42.2300	-1.905%	3	290	-15.108%
2026-05-27	42.0000	43.0500	42.0000	43.0500	-2.337%	5	290	-16.725%
2026-05-26	44.0800	44.0800	44.0800	44.0800	+2.991%	1	293	-18.671%
2026-05-20	42.8000	42.8000	42.8000	42.8000	+8.989%	1	292	-16.238%
2026-05-19	39.2700	39.2700	39.2700	39.2700	-2.749%	5	293	-8.709%
2026-05-15	40.3500	40.3800	40.3500	40.3800	+7.109%	2	293	-11.218%
2026-05-14	37.7000	37.7000	37.7000	37.7000	+1.645%	1	293	-4.907%
2026-05-13	36.8700	37.0900	36.8700	37.0900	-5.262%	8	293	-3.343%
2026-05-12	41.1500	41.1500	39.0500	39.1500	-6.115%	26	293	-8.429%
2026-05-11	42.1500	42.1500	41.7000	41.7000	-10.129%	2	293	-14.029%
2026-05-07	46.4000	46.4000	46.4000	46.4000	-3.734%	2	279	-22.737%
2026-05-05	44.5000	48.2000	44.5000	48.2000	+3.323%	2	277	-25.622%
2026-05-04	46.7500	46.7500	46.6500	46.6500	+2.191%	11	276	-23.151%
2026-05-01	45.9000	45.9000	45.0000	45.6500	-0.761%	6	270	-21.468%
2026-04-30	46.0000	46.0000	46.0000	46.0000	-3.158%	4	270	-22.065%
2026-04-28	47.5000	47.5000	47.5000	47.5000	-12.668%	1	267	-24.526%
2026-04-24	54.3000	54.3900	54.3000	54.3900	-1.699%	2	267	-34.087%
2026-04-23	53.6500	55.3300	53.6500	55.3300	+2.844%	11	267	-35.207%
2026-04-22	53.6900	53.8000	53.6900	53.8000	-0.738%	2	277	-33.364%
2026-04-21	54.5000	54.5000	54.2000	54.2000	-27.248%	2	278	-33.856%
2026-04-16	74.5000	74.5000	74.5000	74.5000	-3.184%	1	278	-51.879%
2026-04-14	74.2000	77.0000	74.2000	76.9500	-4.529%	30	278	-53.411%
2026-04-13	80.6000	80.6000	80.6000	80.6000	+0.750%	1	235	-55.521%
2026-04-10	80.0000	80.0000	80.0000	80.0000	-1.901%	20	235	-55.188%
2026-04-08	81.5500	81.5500	81.5500	81.5500	+1.304%	2	235	-56.039%
2026-04-07	80.5000	80.5000	80.5000	80.5000	-19.079%	20	237	-55.466%
2026-03-20	99.4800	99.4800	99.4800	99.4800	+4.200%	1	236	-63.963%
2026-02-26	95.4700	95.4700	95.4700	95.4700	-8.728%	1	235	-62.449%
2026-02-12	104.6000	104.6000	104.6000	104.6000	+12.051%	50	236	-65.727%
2026-01-28	93.3500	93.3500	93.3500	93.3500	-9.281%	5	253	-61.596%
2026-01-27	97.0000	103.5000	97.0000	102.9000	+47.000%	6	248	-65.160%
2026-01-15	70.0000	70.0000	70.0000	70.0000	+0.503%	1	250	-48.786%
2026-01-07	69.6500	69.6500	69.6500	69.6500	-12.719%	1	249	-48.528%
2025-12-01	79.8000	79.8000	79.8000	79.8000	-3.994%	2	248	-55.075%
2025-11-24	83.1200	83.1200	83.1200	83.1200	-0.455%	1	248	-56.870%
2025-11-21	82.9500	83.5000	82.9500	83.5000	-4.811%	2	247	-57.066%
2025-11-18	87.7200	87.7200	87.7200	87.7200	+39.238%	1	247	-59.131%
2025-10-29	63.1000	63.1000	63.0000	63.0000	-5.476%	2	247	-43.095%
2025-10-23	67.0000	67.0000	66.6500	66.6500	+4.287%	4	247	-46.212%
2025-10-21	63.8500	63.9100	63.8500	63.9100	-2.606%	8	249	-43.905%
2025-10-10	61.9800	65.6200	61.9800	65.6200	+0.954%	7	249	-45.367%
2025-10-02	65.0000	65.0000	65.0000	65.0000	-2.840%	40	244	-44.846%
2025-09-24	66.9000	66.9000	66.9000	66.9000	-6.564%	1	204	-46.413%
2025-09-22	71.6000	71.6000	71.6000	71.6000	-2.052%	1	203	-49.930%
2025-09-19	73.1000	73.1000	73.1000	73.1000	+2.943%	1	204	-50.958%
2025-09-09	71.0100	71.0100	71.0100	71.0100	-19.590%	1	204	-49.514%
2025-09-02	88.3100	88.3100	88.3100	88.3100	-9.989%	1	204	-59.404%
2025-08-15	98.1100	98.1100	98.1100	98.1100	-31.392%	1	204	-63.459%
2025-08-01	136.8800	143.0000	136.8800	143.0000	+12.377%	2	204	-74.930%
2025-07-31	127.2500	127.2500	127.2500	127.2500	+8.390%	100	203	-71.827%
2025-07-30	117.4000	117.4000	117.4000	117.4000	-1.220%	1	103	-69.463%
2025-07-29	117.6000	118.8500	117.4500	118.8500	+6.563%	6	102	-69.836%
2025-07-25	111.5300	111.5300	111.5300	111.5300	+0.496%	3	97	-67.856%
2025-07-24	110.9800	110.9800	110.9800	110.9800	+6.558%	1	97	-67.697%
2025-07-15	104.1500	104.1500	104.1500	104.1500	+18.622%	1	97	-65.578%
2025-07-01	87.0000	87.8000	87.0000	87.8000	-9.578%	2	96	-59.169%
2025-06-13	97.1000	97.1000	97.1000	97.1000	-9.023%	40	98	-63.079%
2025-05-28	106.9500	106.9500	106.7300	106.7300	+6.570%	2	104	-66.411%
2025-05-20	100.1500	100.1500	100.1500	100.1500	-1.543%	1	104	-64.204%
2025-05-19	110.0000	110.0000	101.7200	101.7200	-20.063%	3	103	-64.756%
2025-05-16	127.2500	127.2500	127.2500	127.2500	-0.430%	2	101	-71.827%
2025-05-15	137.1500	141.5500	127.8000	127.8000	+31.793%	41	101	-71.948%
2025-05-14	93.5000	96.9700	93.5000	96.9700	-1.202%	2	60	-63.030%
2025-05-13	91.7700	98.1500	91.5000	98.1500	+49.209%	14	58	-63.474%
2025-05-12	65.0000	65.7800	65.0000	65.7800	+0.198%	5	46	-45.500%
2025-05-09	65.2800	65.6500	65.2800	65.6500	+5.887%	8	41	-45.392%
2025-05-08	62.0000	62.0000	62.0000	62.0000	-0.241%	1	39	-42.177%
2025-05-07	60.8400	62.1500	60.8300	62.1500	+6.239%	5	38	-42.317%
2025-05-06	57.5000	58.5000	57.5000	58.5000	+4.502%	3	38	-38.718%
2025-05-05	55.9800	55.9800	55.9800	55.9800	-0.285%	3	35	-35.959%
2025-05-02	56.1200	56.1400	56.1200	56.1400	-0.813%	8	32	-36.142%
2025-05-01	54.6100	56.6000	54.5500	56.6000	+8.846%	6	29	-36.661%
2025-04-29	52.0000	52.0000	52.0000	52.0000	+7.216%	2	23	-31.058%
2025-04-25	49.0000	49.0000	48.5000	48.5000	0.000%	42	21	-26.082%