Dark

UNH20270617P390
UNH Jun 17 2027 390.00 Put (UNH270617P00390000)
option OPRA

EOD

Sep 23, 2026

48.05+3.556%(+1.65)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	47.4000	48.1000	47.4000	48.0500	+3.556%	66	335	0.000%
2026-09-22	46.4000	46.4000	46.4000	46.4000	+2.090%	1	299	+3.556%
2026-09-21	46.0000	46.0000	45.4500	45.4500	-2.885%	6	299	+5.721%
2026-09-18	46.8000	46.8000	46.8000	46.8000	+3.197%	16	298	+2.671%
2026-09-17	44.8000	45.3900	44.8000	45.3500	+1.002%	16	298	+5.954%
2026-09-16	44.9000	44.9000	44.9000	44.9000	-1.101%	1	292	+7.016%
2026-09-15	44.9000	45.4000	44.7500	45.4000	+7.202%	16	293	+5.837%
2026-09-14	41.7700	42.3500	41.7700	42.3500	+3.293%	4	288	+13.459%
2026-09-10	40.8500	41.0000	40.1500	41.0000	+1.611%	30	289	+17.195%
2026-09-09	38.9400	40.3500	38.9400	40.3500	+7.600%	4	285	+19.083%
2026-09-04	37.5000	37.5000	37.5000	37.5000	+4.312%	1	285	+28.133%
2026-09-03	35.9500	35.9500	35.9500	35.9500	-0.964%	1	285	+33.658%
2026-09-02	37.0500	37.0500	36.3000	36.3000	-5.222%	6	285	+32.369%
2026-09-01	38.0800	38.3000	38.0800	38.3000	-5.432%	3	285	+25.457%
2026-08-31	40.2500	40.5000	40.2500	40.5000	+2.922%	2	286	+18.642%
2026-08-28	39.0000	39.4500	39.0000	39.3500	-0.253%	27	286	+22.109%
2026-08-27	39.5500	39.8900	39.4500	39.4500	+1.675%	7	291	+21.800%
2026-08-25	38.7500	38.8000	38.7500	38.8000	+0.129%	2	291	+23.840%
2026-08-24	38.7500	38.7500	38.7500	38.7500	-5.832%	6	292	+24.000%
2026-08-21	41.4600	41.4600	40.4500	41.1500	-4.635%	3	292	+16.768%
2026-08-20	42.1000	43.1500	42.1000	43.1500	+3.230%	4	292	+11.356%
2026-08-19	41.6500	41.8000	41.6500	41.8000	+6.497%	4	293	+14.952%
2026-08-18	39.2500	39.2500	39.2500	39.2500	-2.605%	1	294	+22.420%
2026-08-17	39.6500	40.3000	39.6500	40.3000	+7.754%	2	294	+19.231%
2026-08-14	37.5000	37.5000	37.4000	37.4000	-1.058%	2	293	+28.476%
2026-08-13	37.8000	37.8000	37.8000	37.8000	+2.857%	1	291	+27.116%
2026-08-11	37.1900	37.1900	36.7500	36.7500	+3.288%	15	290	+30.748%
2026-08-10	35.0000	35.6500	34.6500	35.5800	-3.708%	23	288	+35.048%
2026-08-06	37.1000	37.5500	36.9000	36.9500	+8.136%	13	272	+30.041%
2026-08-03	34.0000	34.1700	34.0000	34.1700	+4.336%	3	280	+40.620%
2026-07-31	32.7500	32.7500	32.7500	32.7500	-0.908%	2	278	+46.718%
2026-07-29	33.0500	33.0500	33.0500	33.0500	+2.799%	4	276	+45.386%
2026-07-28	34.8000	34.8000	32.1500	32.1500	-7.535%	10	276	+49.456%
2026-07-27	34.7700	34.7700	34.7700	34.7700	+4.258%	1	268	+38.194%
2026-07-23	34.0000	34.0000	33.3500	33.3500	+2.238%	11	268	+44.078%
2026-07-20	32.8900	32.8900	32.6200	32.6200	-3.491%	5	259	+47.302%
2026-07-16	26.5000	33.8000	26.5000	33.8000	-5.269%	24	259	+42.160%
2026-07-15	36.3000	36.3000	35.6800	35.6800	+2.089%	8	239	+34.669%
2026-07-14	32.6500	34.9500	32.6500	34.9500	+5.909%	12	231	+37.482%
2026-07-13	33.1000	33.1000	33.0000	33.0000	-3.367%	12	219	+45.606%
2026-07-10	34.1500	34.1500	34.1500	34.1500	+2.553%	1	227	+40.703%
2026-07-09	33.3000	33.3000	33.3000	33.3000	-3.478%	1	226	+44.294%
2026-07-08	34.6000	34.6000	34.5000	34.5000	-0.805%	7	226	+39.275%
2026-07-07	34.5800	34.7800	34.5800	34.7800	+0.520%	2	225	+38.154%
2026-07-02	34.3000	34.6000	33.9500	34.6000	-0.831%	15	223	+38.873%
2026-07-01	35.5000	35.5000	34.8900	34.8900	-5.703%	2	223	+37.719%
2026-06-29	37.0000	37.0000	37.0000	37.0000	+4.816%	2	223	+29.865%
2026-06-26	34.6500	35.4000	34.6500	35.3000	-5.867%	49	221	+36.119%
2026-06-25	38.2000	38.6500	37.5000	37.5000	-7.635%	22	197	+28.133%
2026-06-23	41.0100	41.0100	40.6000	40.6000	+4.720%	2	198	+18.350%
2026-06-15	41.0000	41.0000	38.7700	38.7700	-10.046%	2	188	+23.936%
2026-06-12	42.5100	43.1000	42.4700	43.1000	-0.439%	20	188	+11.485%
2026-06-11	43.2900	43.2900	43.2900	43.2900	+1.027%	1	188	+10.996%
2026-06-09	42.8500	42.8500	42.8500	42.8500	-8.342%	1	188	+12.135%
2026-06-08	47.3500	47.3500	46.6000	46.7500	-1.163%	5	187	+2.781%
2026-06-05	47.3000	47.3000	47.3000	47.3000	-3.959%	1	183	+1.586%
2026-05-22	49.2500	49.2500	49.2500	49.2500	+1.442%	25	182	-2.437%
2026-05-19	48.5500	48.5500	48.5500	48.5500	-3.594%	1	157	-1.030%
2026-05-18	50.1000	51.6000	50.1000	50.3600	+2.776%	17	157	-4.587%
2026-05-15	48.4000	50.1000	48.4000	49.0000	+5.946%	9	157	-1.939%
2026-05-14	47.3000	47.3000	46.2500	46.2500	+1.159%	3	152	+3.892%
2026-05-13	46.0000	46.0000	45.6500	45.7200	-9.822%	6	154	+5.096%
2026-05-12	50.0500	50.7000	50.0500	50.7000	-2.218%	21	154	-5.227%
2026-05-11	52.0000	52.4000	51.8500	51.8500	-3.981%	57	154	-7.329%
2026-05-08	54.0000	54.0000	54.0000	54.0000	-5.263%	10	131	-11.019%
2026-05-06	57.0000	57.0000	56.9500	57.0000	-0.524%	4	131	-15.702%
2026-05-04	57.2500	57.3000	57.2500	57.3000	+1.867%	9	130	-16.143%
2026-05-01	57.0500	57.0500	56.2500	56.2500	-6.484%	14	127	-14.578%
2026-04-30	60.1500	60.1500	60.1500	60.1500	+3.976%	11	127	-20.116%
2026-04-29	57.5500	58.4500	57.5000	57.8500	-3.904%	41	127	-16.940%
2026-04-28	60.2000	60.2000	60.2000	60.2000	-7.881%	1	158	-20.183%
2026-04-22	65.3500	65.3500	65.3500	65.3500	+0.693%	1	159	-26.473%
2026-04-21	64.9000	64.9000	64.9000	64.9000	-22.931%	11	159	-25.963%
2026-04-17	84.2100	84.2100	84.2100	84.2100	-7.104%	1	159	-42.940%
2026-04-14	90.5500	90.6500	90.5500	90.6500	-3.255%	9	159	-46.994%
2026-04-13	93.8000	93.8000	93.7000	93.7000	-16.526%	4	159	-48.719%
2026-03-04	112.2500	112.2500	112.2500	112.2500	+0.134%	1	159	-57.194%
2026-03-02	112.1000	112.1000	112.1000	112.1000	-9.597%	1	159	-57.136%
2026-02-09	123.9000	124.0000	123.9000	124.0000	+0.405%	2	159	-61.250%
2026-02-06	122.8000	123.5000	122.8000	123.5000	+6.705%	2	158	-61.093%
2026-02-02	115.4100	115.9500	115.4100	115.7400	+42.012%	6	158	-58.485%
2026-01-14	81.5000	81.5000	81.5000	81.5000	+2.066%	2	163	-41.043%
2026-01-05	79.8500	79.8500	79.8500	79.8500	-3.737%	1	162	-39.825%
2026-01-02	83.1000	83.1000	82.8000	82.9500	-6.693%	3	161	-42.074%
2025-12-18	88.9000	88.9000	88.9000	88.9000	-11.762%	1	162	-45.951%
2025-11-21	100.7500	100.7500	100.7500	100.7500	-3.589%	1	162	-52.308%
2025-11-18	104.5000	104.5000	104.5000	104.5000	+6.199%	1	162	-54.019%
2025-11-07	98.4000	98.4000	98.4000	98.4000	+3.940%	5	163	-51.169%
2025-11-04	94.6700	94.6700	94.6700	94.6700	+14.336%	5	168	-49.245%
2025-10-30	79.5200	82.8000	79.5200	82.8000	+8.990%	2	163	-41.969%
2025-10-29	75.9700	75.9700	75.9700	75.9700	+7.759%	1	162	-36.751%
2025-10-28	74.0000	74.0000	67.8900	70.5000	-14.307%	43	162	-31.844%
2025-09-29	82.2700	82.2700	82.2700	82.2700	-3.552%	1	148	-41.595%
2025-09-19	85.3000	85.3000	85.3000	85.3000	+2.821%	1	149	-43.669%
2025-09-18	82.9600	82.9600	82.9600	82.9600	-1.144%	1	148	-42.081%
2025-09-09	83.9200	83.9200	83.9200	83.9200	-13.261%	1	148	-42.743%
2025-09-08	96.7500	96.7500	96.7500	96.7500	-28.413%	1	149	-50.336%
2025-07-29	134.3500	135.1500	134.3500	135.1500	+10.012%	2	148	-64.447%
2025-07-23	122.8500	122.8500	122.8500	122.8500	+5.135%	1	148	-60.887%
2025-07-15	117.1500	117.1500	116.8500	116.8500	+1.609%	21	148	-58.879%
2025-07-11	115.0000	115.0000	115.0000	115.0000	+11.650%	1	127	-58.217%
2025-07-01	103.0000	103.0000	103.0000	103.0000	-8.052%	1	127	-53.350%
2025-06-24	112.0200	112.0200	112.0200	112.0200	-3.281%	1	128	-57.106%
2025-06-09	115.8200	115.8200	115.8200	115.8200	-2.171%	1	128	-58.513%
2025-06-06	118.4400	118.4400	118.3900	118.3900	-5.288%	4	128	-59.414%
2025-05-22	125.0000	125.0000	125.0000	125.0000	+16.290%	2	129	-61.560%
2025-05-20	107.4900	107.4900	107.4900	107.4900	-11.531%	1	127	-55.298%
2025-05-19	121.5000	121.5000	121.5000	121.5000	-5.960%	1	126	-60.453%
2025-05-16	141.7100	141.7100	129.2000	129.2000	-14.759%	28	125	-62.810%
2025-05-15	138.0000	151.5700	138.0000	151.5700	+38.168%	3	113	-68.298%
2025-05-14	105.3000	110.3000	104.8700	109.7000	-1.260%	121	113	-56.199%
2025-05-13	100.4600	111.1000	100.4600	111.1000	+48.649%	46	38	-56.751%
2025-05-12	74.7400	74.7400	74.7400	74.7400	-0.651%	1	39	-35.710%
2025-05-09	75.3500	75.3500	74.8800	75.2300	+4.646%	32	38	-36.129%
2025-05-08	71.9400	71.9500	71.8900	71.8900	+2.700%	24	30	-33.162%
2025-05-07	68.9400	70.0000	68.9400	70.0000	+3.550%	2	6	-31.357%
2025-05-06	67.6000	67.6000	67.6000	67.6000	+6.726%	1	4	-28.920%
2025-05-01	63.3400	63.3400	63.3400	63.3400	-0.252%	1	3	-24.140%
2025-04-30	63.5000	63.5000	63.5000	63.5000	+5.622%	1	2	-24.331%
2025-04-29	60.7300	60.7300	60.1200	60.1200	+7.013%	4	1	-20.077%
2025-04-25	55.5700	56.1800	55.5700	56.1800	+6.000%	8	5	-14.471%
2025-04-24	53.0000	53.0000	53.0000	53.0000	0.000%	1	1	-9.340%