Dark

UNH20270617P380
UNH Jun 17 2027 380.00 Put (UNH270617P00380000)
option OPRA

EOD

Sep 24, 2026

40.88+0.196%(+0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.9700	41.9700	40.8800	40.8800	+0.196%	6	1,264	0.000%
2026-09-22	39.6000	40.9500	39.6000	40.8000	+1.241%	19	1,261	+0.196%
2026-09-21	40.8500	40.8500	40.1500	40.3000	+3.069%	15	1,253	+1.439%
2026-09-17	40.0800	40.2200	39.1000	39.1000	-1.685%	36	1,241	+4.552%
2026-09-15	39.8500	40.3500	39.7700	39.7700	+7.341%	45	1,216	+2.791%
2026-09-14	37.4000	37.4000	37.0400	37.0500	-9.213%	41	1,183	+10.337%
2026-09-11	40.8800	40.8800	40.1200	40.8100	+15.282%	5	1,160	+0.172%
2026-09-10	35.0500	36.0000	35.0500	35.4000	-12.050%	52	1,156	+15.480%
2026-09-09	37.8000	40.2500	37.8000	40.2500	+17.176%	2	1,105	+1.565%
2026-09-08	34.3500	34.3500	34.3500	34.3500	+3.184%	2	1,104	+19.010%
2026-09-04	33.0500	33.3100	33.0500	33.2900	+5.049%	6	1,099	+22.800%
2026-09-02	32.6000	32.6000	31.6500	31.6900	-5.488%	6	1,099	+29.000%
2026-09-01	33.4000	33.5300	33.4000	33.5300	-5.682%	2	1,094	+21.921%
2026-08-31	36.0100	36.0100	35.5500	35.5500	+2.391%	3	1,093	+14.993%
2026-08-28	34.4000	34.7200	34.4000	34.7200	-1.587%	16	1,091	+17.742%
2026-08-27	35.1500	35.2800	35.1500	35.2800	+8.721%	2	1,081	+15.873%
2026-08-26	32.4500	32.4500	32.4500	32.4500	-5.255%	1	1,079	+25.978%
2026-08-25	34.2900	34.2900	34.2500	34.2500	+0.765%	4	1,079	+19.358%
2026-08-24	34.2500	34.8500	33.4000	33.9900	-10.787%	52	1,078	+20.271%
2026-08-20	37.8000	38.1000	37.5000	38.1000	+4.670%	8	1,069	+7.297%
2026-08-19	35.7000	36.7000	35.7000	36.4000	+6.433%	7	1,069	+12.308%
2026-08-18	34.6000	34.6000	34.2000	34.2000	-2.230%	3	1,069	+19.532%
2026-08-17	34.5000	35.2500	34.5000	34.9800	+6.000%	6	1,069	+16.867%
2026-08-14	33.0500	33.0500	33.0000	33.0000	-1.581%	2	1,068	+23.879%
2026-08-13	32.8500	33.5300	32.8500	33.5300	+3.328%	4	1,067	+21.921%
2026-08-12	32.4500	32.4500	32.4500	32.4500	-1.517%	1	1,065	+25.978%
2026-08-11	32.9500	32.9500	32.9500	32.9500	+5.778%	7	1,065	+24.067%
2026-08-10	30.8000	31.2500	30.7500	31.1500	-1.580%	14	1,058	+31.236%
2026-08-07	31.8500	32.1500	31.6500	31.6500	-2.315%	7	1,051	+29.163%
2026-08-06	32.9000	33.1500	32.4000	32.4000	-5.346%	14	1,047	+26.173%
2026-08-05	34.2300	34.2300	34.2300	34.2300	+6.636%	1	1,057	+19.427%
2026-08-04	32.5500	32.9000	32.1000	32.1000	+5.592%	511	1,058	+27.352%
2026-08-03	30.4000	30.4000	30.4000	30.4000	+5.923%	1	608	+34.474%
2026-07-30	28.7000	28.7000	28.7000	28.7000	+0.175%	1	607	+42.439%
2026-07-28	30.1900	30.1900	28.6500	28.6500	-4.975%	5	607	+42.688%
2026-07-24	29.8700	30.5100	29.6000	30.1500	+1.174%	24	603	+35.589%
2026-07-23	28.7800	29.8000	28.7800	29.8000	+11.236%	15	594	+37.181%
2026-07-22	27.0500	27.0500	26.7900	26.7900	-11.672%	9	581	+52.594%
2026-07-20	29.2300	30.3300	28.8600	30.3300	+6.458%	66	581	+34.784%
2026-07-17	29.5000	29.5000	27.6500	28.4900	-4.556%	7	517	+43.489%
2026-07-16	23.5600	29.8500	23.5200	29.8500	-2.642%	19	513	+36.951%
2026-07-14	29.1000	31.1000	29.1000	30.6600	+4.642%	24	508	+33.333%
2026-07-13	29.3000	29.3000	29.3000	29.3000	-4.560%	2	490	+39.522%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-0.679%	2	491	+33.160%
2026-07-07	30.8500	31.0700	30.8000	30.9100	-2.492%	11	489	+32.255%
2026-07-02	30.4500	31.7000	29.7500	31.7000	+1.668%	7	476	+28.959%
2026-07-01	31.1800	31.1800	31.1800	31.1800	-4.473%	2	476	+31.110%
2026-06-29	32.5000	32.6500	32.1500	32.6400	+4.281%	9	476	+25.245%
2026-06-26	31.4000	31.4500	31.3000	31.3000	-9.144%	43	468	+30.607%
2026-06-25	34.5000	34.5100	34.1500	34.4500	-8.133%	21	428	+18.665%
2026-06-24	36.8500	37.9500	36.8500	37.5000	-2.445%	202	426	+9.013%
2026-06-18	36.7900	38.4500	36.7900	38.4400	+0.104%	9	230	+6.348%
2026-06-17	36.0800	38.4000	36.0800	38.4000	+8.475%	2	230	+6.458%
2026-06-16	35.4000	35.4000	35.4000	35.4000	-9.114%	2	230	+15.480%
2026-06-12	38.9500	38.9500	38.9500	38.9500	-0.128%	2	226	+4.955%
2026-06-11	39.4000	39.4000	39.0000	39.0000	+0.515%	6	226	+4.821%
2026-06-09	38.6500	38.8000	38.6500	38.8000	-6.887%	27	225	+5.361%
2026-06-08	42.5000	42.5000	41.6700	41.6700	-0.667%	49	215	-1.896%
2026-06-05	42.3700	42.3700	41.9500	41.9500	-9.199%	6	168	-2.551%
2026-05-28	46.2000	46.2000	46.2000	46.2000	-3.145%	1	168	-11.515%
2026-05-27	47.7000	47.7000	47.7000	47.7000	-3.734%	12	167	-14.298%
2026-05-26	49.5500	49.5500	49.5500	49.5500	+9.141%	1	155	-17.497%
2026-05-22	46.8000	46.8000	44.5000	45.4000	-2.742%	29	157	-9.956%
2026-05-21	46.5000	46.6800	46.5000	46.6800	+2.368%	2	141	-12.425%
2026-05-20	45.6000	45.6000	45.6000	45.6000	+2.472%	1	141	-10.351%
2026-05-19	44.4000	44.5000	44.3500	44.5000	-5.400%	6	140	-8.135%
2026-05-18	47.0400	47.0400	47.0400	47.0400	+4.025%	5	140	-13.095%
2026-05-15	44.1900	45.2200	43.7000	45.2200	+7.411%	8	140	-9.598%
2026-05-14	42.6000	42.6000	42.1000	42.1000	+5.250%	9	131	-2.898%
2026-05-13	40.0000	40.0000	40.0000	40.0000	-9.482%	1	122	+2.200%
2026-05-12	45.8500	45.8500	42.4900	44.1900	-5.375%	10	122	-7.490%
2026-05-11	46.7000	46.7000	46.7000	46.7000	-4.401%	1	122	-12.463%
2026-05-08	48.3500	48.8500	48.3500	48.8500	-2.300%	7	115	-16.315%
2026-05-07	52.1500	52.1500	50.0000	50.0000	-2.629%	12	108	-18.240%
2026-05-06	51.3500	51.3500	51.3500	51.3500	-4.198%	3	96	-20.389%
2026-05-05	53.6000	53.6000	53.6000	53.6000	+5.201%	1	93	-23.731%
2026-05-01	50.9500	50.9500	50.8300	50.9500	-1.925%	23	75	-19.764%
2026-04-29	52.0500	53.2500	51.9500	51.9500	-13.127%	54	75	-21.309%
2026-04-23	59.8000	59.8000	59.8000	59.8000	+0.572%	9	86	-31.639%
2026-04-22	59.4000	59.4600	59.4000	59.4600	-4.864%	2	86	-31.248%
2026-04-21	59.1400	62.5000	59.1400	62.5000	-46.718%	6	81	-34.592%
2026-03-23	117.4000	117.4000	117.3000	117.3000	+12.843%	2	81	-65.149%
2026-03-16	103.9500	103.9500	103.9500	103.9500	-5.068%	1	81	-60.673%
2026-03-13	109.5000	109.5000	109.5000	109.5000	-0.770%	1	81	-62.667%
2026-03-09	110.3500	110.3500	110.3500	110.3500	+1.799%	1	80	-62.954%
2026-03-06	108.3000	108.4000	108.3000	108.4000	+2.264%	3	79	-62.288%
2026-03-05	106.0000	106.0000	106.0000	106.0000	+1.952%	1	79	-61.434%
2026-03-02	103.9700	103.9700	103.9700	103.9700	+0.503%	1	79	-60.681%
2026-02-23	103.4500	103.4500	103.4500	103.4500	-10.896%	1	80	-60.483%
2026-02-06	116.1000	116.1000	116.1000	116.1000	+5.950%	3	79	-64.789%
2026-02-03	109.5800	109.5800	109.5800	109.5800	+3.231%	1	79	-62.694%
2026-02-02	106.1500	106.1500	106.1500	106.1500	-0.794%	1	78	-61.488%
2026-01-28	107.0000	107.0000	107.0000	107.0000	+26.254%	2	78	-61.794%
2025-12-08	84.7500	84.7500	84.7500	84.7500	-5.833%	1	78	-51.764%
2025-11-17	90.0000	90.0000	90.0000	90.0000	+30.435%	2	78	-54.578%
2025-10-27	69.0000	69.0000	69.0000	69.0000	-2.058%	1	80	-40.754%
2025-10-24	69.9500	70.4500	69.9500	70.4500	-2.424%	4	80	-41.973%
2025-10-23	72.5500	72.5500	72.0500	72.2000	+5.186%	4	80	-43.380%
2025-10-10	68.6400	68.6400	68.6400	68.6400	+5.975%	1	80	-40.443%
2025-10-09	64.7700	64.7700	64.7700	64.7700	+3.798%	2	80	-36.884%
2025-10-08	62.4400	62.4400	62.4000	62.4000	-11.790%	4	80	-34.487%
2025-10-02	70.7400	70.7400	70.7400	70.7400	-1.408%	1	77	-42.211%
2025-09-24	71.7500	71.7500	71.7500	71.7500	-27.642%	3	77	-43.024%
2025-08-22	96.7700	99.1600	96.7700	99.1600	+0.162%	2	78	-58.774%
2025-08-15	105.1900	105.1900	99.0000	99.0000	-34.489%	2	78	-58.707%
2025-08-01	145.2000	151.1200	145.2000	151.1200	+10.106%	3	78	-72.949%
2025-07-31	138.0000	138.0000	135.7000	137.2500	+6.976%	27	77	-70.215%
2025-07-30	128.6200	128.6200	128.3000	128.3000	+8.270%	7	98	-68.137%
2025-07-28	118.5000	118.5000	118.5000	118.5000	+2.287%	1	102	-65.502%
2025-07-25	116.1500	116.1500	115.8500	115.8500	-0.771%	2	102	-64.713%
2025-07-22	116.7500	116.7500	116.7500	116.7500	+6.136%	1	101	-64.985%
2025-07-15	110.0000	110.0000	110.0000	110.0000	+18.369%	1	100	-62.836%
2025-07-01	92.9300	92.9300	92.9300	92.9300	-9.864%	1	104	-56.010%
2025-06-13	102.7500	103.1000	102.7500	103.1000	-7.782%	100	104	-60.349%
2025-06-02	111.8000	111.8000	111.8000	111.8000	-1.149%	1	149	-63.435%
2025-05-30	113.1000	113.1000	113.1000	113.1000	+5.209%	2	150	-63.855%
2025-05-19	107.5000	107.5000	107.5000	107.5000	-22.039%	1	151	-61.972%
2025-05-15	144.2500	149.0400	137.8900	137.8900	+30.343%	10	150	-70.353%
2025-05-14	98.4000	105.7900	98.4000	105.7900	+1.868%	12	142	-61.357%
2025-05-13	84.6500	103.8500	84.6500	103.8500	+50.268%	20	135	-60.636%
2025-05-12	69.4100	70.2700	69.1100	69.1100	-1.832%	5	115	-40.848%
2025-05-09	66.6500	70.4000	66.6500	70.4000	+7.629%	68	110	-41.932%
2025-05-08	65.7000	65.7000	65.4100	65.4100	-1.787%	16	76	-37.502%
2025-05-07	66.6000	66.6000	66.6000	66.6000	+9.306%	1	60	-38.619%
2025-05-02	60.9200	60.9300	60.9200	60.9300	+8.998%	8	59	-32.907%
2025-04-30	55.9000	55.9000	55.9000	55.9000	-1.237%	2	63	-26.869%
2025-04-29	54.9000	56.6000	54.9000	56.6000	+8.222%	9	61	-27.774%
2025-04-28	52.7000	52.8400	52.3000	52.3000	-0.815%	6	54	-21.836%
2025-04-25	52.4100	52.7300	52.2400	52.7300	0.000%	108	52	-22.473%