Dark

UNH20270617P410
UNH Jun 17 2027 410.00 Put (UNH270617P00410000)
option OPRA

EOD

Sep 21, 2026

55.95+0.269%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	57.2000	57.2000	55.9500	55.9500	+0.269%	2	334	0.000%
2026-09-17	55.8000	55.8000	55.8000	55.8000	+4.887%	4	334	+0.269%
2026-09-14	53.6500	53.6500	53.1500	53.2000	+3.301%	30	330	+5.169%
2026-09-10	51.5000	51.5000	51.5000	51.5000	+3.310%	1	306	+8.641%
2026-09-08	49.8500	49.8500	49.8500	49.8500	+6.517%	1	305	+12.237%
2026-09-02	46.8500	46.8500	46.8000	46.8000	-4.197%	2	305	+19.551%
2026-09-01	48.8500	48.8500	48.8500	48.8500	-4.757%	1	305	+14.534%
2026-08-31	51.2000	51.2900	51.2000	51.2900	+3.095%	13	304	+9.086%
2026-08-28	49.9000	49.9000	49.6000	49.7500	-0.301%	30	292	+12.462%
2026-08-27	49.7000	50.1200	49.7000	49.9000	+5.053%	4	272	+12.124%
2026-08-26	47.3500	47.5500	47.3500	47.5000	-2.664%	12	270	+17.789%
2026-08-25	49.0600	49.0600	48.2900	48.8000	-6.674%	21	259	+14.652%
2026-08-19	50.0000	54.0000	50.0000	52.2900	+5.530%	28	255	+6.999%
2026-08-18	49.5500	49.5500	49.5500	49.5500	-0.900%	1	244	+12.916%
2026-08-17	50.8000	50.8000	49.8500	50.0000	+5.708%	9	243	+11.900%
2026-08-14	47.4000	47.4000	47.3000	47.3000	-1.663%	3	242	+18.288%
2026-08-13	46.9500	48.1000	46.4000	48.1000	+5.831%	16	239	+16.320%
2026-08-12	45.6000	45.6000	45.4500	45.4500	-2.153%	11	233	+23.102%
2026-08-11	47.3500	47.3500	46.3500	46.4500	+3.429%	35	243	+20.452%
2026-08-10	43.7000	44.9100	43.7000	44.9100	-0.532%	9	230	+24.582%
2026-08-07	45.1500	45.1500	44.8500	45.1500	-2.167%	30	228	+23.920%
2026-08-06	47.0900	47.0900	46.1500	46.1500	+6.705%	2	211	+21.235%
2026-08-05	42.7000	43.2500	42.7000	43.2500	-5.049%	8	210	+29.364%
2026-08-04	45.5500	45.5500	45.5500	45.5500	+6.674%	2	210	+22.832%
2026-08-03	43.0000	43.0000	42.7000	42.7000	-0.350%	2	208	+31.030%
2026-07-31	43.0000	43.0000	42.8500	42.8500	+1.300%	2	207	+30.572%
2026-07-30	42.3000	42.3000	42.3000	42.3000	+9.021%	1	207	+32.270%
2026-07-28	41.5000	41.5000	38.8000	38.8000	-13.778%	12	206	+44.201%
2026-07-27	45.0000	45.0000	45.0000	45.0000	+8.043%	1	198	+24.333%
2026-07-23	42.1500	42.1500	41.6500	41.6500	+9.461%	9	197	+34.334%
2026-07-22	39.0000	39.0000	38.0500	38.0500	-3.304%	5	193	+47.043%
2026-07-21	39.3500	39.3500	39.3500	39.3500	-3.507%	1	188	+42.186%
2026-07-20	40.7800	40.7800	40.7800	40.7800	+1.569%	15	187	+37.200%
2026-07-17	40.1500	40.1500	40.1500	40.1500	+6.640%	1	172	+39.352%
2026-07-16	33.5500	37.6500	33.3500	37.6500	-16.704%	26	172	+48.606%
2026-07-15	44.7500	45.2000	44.7500	45.2000	+4.388%	6	153	+23.783%
2026-07-14	40.6000	43.3000	40.6000	43.3000	+5.097%	5	150	+29.215%
2026-07-13	41.1000	41.2000	41.1000	41.2000	0.000%	8	145	+35.801%
2026-07-09	41.0500	41.3000	40.3500	41.2000	-3.626%	89	140	+35.801%
2026-07-08	42.7500	42.9000	42.7500	42.7500	-0.350%	12	135	+30.877%
2026-07-07	42.9000	43.0000	42.9000	42.9000	-7.841%	4	126	+30.420%
2026-07-06	46.5500	46.5500	46.5500	46.5500	+5.675%	1	125	+20.193%
2026-07-02	42.2500	44.0500	42.2500	44.0500	+1.591%	9	115	+27.015%
2026-07-01	45.0000	45.0000	43.3600	43.3600	-4.493%	4	115	+29.036%
2026-06-29	45.7500	45.7500	45.3500	45.4000	+3.182%	8	114	+23.238%
2026-06-26	45.0000	45.0000	44.0000	44.0000	-5.943%	2	106	+27.159%
2026-06-25	47.1500	47.4800	46.7800	46.7800	-5.780%	23	105	+19.602%
2026-06-23	49.4500	49.7000	49.4500	49.6500	+1.017%	3	89	+12.689%
2026-06-22	49.1500	49.1500	49.1500	49.1500	-1.107%	6	90	+13.835%
2026-06-16	49.7000	49.7000	49.7000	49.7000	-5.423%	1	84	+12.575%
2026-06-11	52.5500	52.5500	52.5500	52.5500	-0.473%	11	83	+6.470%
2026-06-10	52.8000	52.8000	52.8000	52.8000	-0.132%	4	83	+5.966%
2026-06-09	52.8700	52.8700	52.8700	52.8700	-1.875%	1	81	+5.826%
2026-06-08	53.8800	53.8800	53.8800	53.8800	-8.055%	2	80	+3.842%
2026-06-04	58.6000	58.6000	58.6000	58.6000	-6.984%	1	80	-4.522%
2026-05-20	63.0000	63.0000	63.0000	63.0000	+3.279%	1	81	-11.190%
2026-05-18	62.2000	62.2000	61.0000	61.0000	+7.112%	3	81	-8.279%
2026-05-14	58.0000	58.0700	56.9500	56.9500	+0.176%	6	81	-1.756%
2026-05-13	55.4500	56.8500	55.4500	56.8500	-2.521%	9	75	-1.583%
2026-05-12	61.8500	61.8500	58.3200	58.3200	-7.429%	11	75	-4.064%
2026-05-11	63.6000	63.6000	63.0000	63.0000	-13.343%	18	75	-11.190%
2026-04-30	72.6000	72.7500	72.6000	72.7000	+3.414%	10	48	-23.040%
2026-04-29	71.0000	71.0000	69.5000	70.3000	-1.056%	65	38	-20.413%
2026-04-28	71.1500	71.1500	71.0500	71.0500	-11.188%	2	55	-21.253%
2026-04-23	78.0000	80.0000	78.0000	80.0000	-29.757%	2	55	-30.063%
2026-04-07	113.8900	113.8900	113.8900	113.8900	-15.556%	1	56	-50.874%
2026-03-13	134.4500	134.9100	134.4500	134.8700	-7.970%	7	56	-58.516%
2026-02-06	146.5500	146.5500	146.5500	146.5500	+13.411%	1	60	-61.822%
2026-01-29	129.2200	129.2200	129.2200	129.2200	-3.890%	2	59	-56.702%
2026-01-27	134.4500	134.4500	134.4500	134.4500	+41.601%	1	57	-58.386%
2026-01-12	94.9500	94.9500	94.9500	94.9500	-4.945%	1	58	-41.074%
2025-12-31	99.8900	99.8900	99.8900	99.8900	-4.503%	1	56	-43.988%
2025-12-22	104.7500	104.7500	104.6000	104.6000	-12.410%	16	56	-46.511%
2025-11-18	119.4200	119.4200	119.4200	119.4200	+47.432%	1	42	-53.149%
2025-10-08	81.0000	81.0000	81.0000	81.0000	-18.454%	1	42	-30.926%
2025-09-18	99.3300	99.3300	99.3300	99.3300	+10.367%	10	42	-43.673%
2025-09-12	90.0000	90.0000	90.0000	90.0000	-40.259%	1	47	-37.833%
2025-08-13	150.6500	150.6500	150.6500	150.6500	-0.397%	10	47	-62.861%
2025-07-29	150.7100	151.2500	150.7000	151.2500	+10.450%	5	37	-63.008%
2025-07-24	136.9400	136.9400	136.9400	136.9400	+8.683%	1	37	-59.143%
2025-07-09	126.0000	126.0000	126.0000	126.0000	-10.562%	1	38	-55.595%
2025-05-27	140.8800	140.8800	140.8800	140.8800	+4.040%	1	37	-60.285%
2025-05-22	134.6400	135.4100	134.6400	135.4100	-8.507%	2	38	-58.681%
2025-05-16	156.8500	157.8500	148.0000	148.0000	-7.384%	14	37	-62.196%
2025-05-15	160.4500	160.4500	159.8000	159.8000	+28.045%	2	32	-64.987%
2025-05-14	125.7000	125.7000	124.8000	124.8000	-0.439%	2	30	-55.168%
2025-05-13	114.2600	125.3500	114.2600	125.3500	+46.866%	41	30	-55.365%
2025-05-12	85.2500	85.3500	85.2500	85.3500	+1.126%	32	50	-34.446%
2025-05-09	84.4000	84.4000	84.4000	84.4000	+4.793%	20	19	-33.709%
2025-05-07	80.5400	80.5400	80.5400	80.5400	+8.897%	1	9	-30.531%
2025-05-05	73.9800	73.9800	73.9600	73.9600	-1.097%	3	8	-24.351%
2025-05-01	75.5000	75.5000	74.6100	74.7800	+6.676%	3	5	-25.181%
2025-04-29	70.1000	70.1000	70.1000	70.1000	+5.891%	1	3	-20.185%
2025-04-25	66.2000	66.2000	66.2000	66.2000	+9.967%	2	2	-15.483%
2025-04-24	60.2000	60.2000	60.2000	60.2000	0.000%	1	1	-7.060%