Dark

UNH20270617P420
UNH Jun 17 2027 420.00 Put (UNH270617P00420000)
option OPRA

EOD

Sep 23, 2026

66.81+5.662%(+3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	66.8100	66.8100	66.8100	66.8100	+5.662%	1	413	0.000%
2026-09-21	63.2300	63.2300	63.2300	63.2300	+0.685%	3	412	+5.662%
2026-09-16	62.8000	62.8000	62.8000	62.8000	+7.076%	1	415	+6.385%
2026-09-14	59.1000	59.3000	58.6500	58.6500	+3.257%	3	414	+13.913%
2026-09-10	56.8000	56.8000	56.8000	56.8000	+8.108%	4	412	+17.623%
2026-09-02	52.5400	52.5400	52.5400	52.5400	-8.147%	1	413	+27.160%
2026-08-31	57.2000	57.2000	57.2000	57.2000	+2.785%	3	414	+16.801%
2026-08-28	55.6500	55.6500	55.6500	55.6500	-0.625%	1	417	+20.054%
2026-08-27	56.0500	56.0500	56.0000	56.0000	+6.363%	4	417	+19.304%
2026-08-26	52.9000	52.9000	52.5000	52.6500	-10.154%	7	420	+26.895%
2026-08-21	58.6000	58.6000	58.6000	58.6000	+9.635%	1	418	+14.010%
2026-08-17	53.4500	53.4500	53.4500	53.4500	+1.231%	1	418	+24.995%
2026-08-14	52.7000	52.8000	52.7000	52.8000	-2.583%	2	417	+26.534%
2026-08-13	52.3500	54.2000	52.3000	54.2000	+4.836%	27	415	+23.266%
2026-08-11	52.2700	52.2700	51.7000	51.7000	+8.272%	11	402	+29.226%
2026-08-05	47.7500	47.7500	47.7500	47.7500	-4.691%	1	406	+39.916%
2026-08-04	49.9100	50.1000	49.9100	50.1000	+4.790%	16	405	+33.353%
2026-08-03	47.7000	47.8100	47.6500	47.8100	+8.290%	4	406	+39.741%
2026-07-30	44.1500	44.1500	44.1500	44.1500	-1.670%	2	406	+51.325%
2026-07-29	43.1100	44.9000	43.1100	44.9000	+3.743%	2	405	+48.797%
2026-07-28	43.4500	44.2700	42.7400	43.2800	-7.422%	7	404	+54.367%
2026-07-24	46.7500	46.7500	46.7500	46.7500	+0.322%	1	400	+42.909%
2026-07-23	44.7000	46.6000	44.7000	46.6000	+10.558%	6	399	+43.369%
2026-07-22	42.1500	42.3700	42.1500	42.1500	-7.159%	54	399	+58.505%
2026-07-20	46.9000	46.9000	45.4000	45.4000	+1.226%	5	372	+47.159%
2026-07-17	44.8500	44.8500	44.6500	44.8500	+15.742%	7	369	+48.963%
2026-07-16	36.5600	38.8000	36.5600	38.7500	-21.843%	5	368	+72.413%
2026-07-15	48.9500	50.3200	48.9500	49.5800	+9.207%	9	368	+34.752%
2026-07-14	45.4000	45.4000	45.4000	45.4000	-1.625%	1	360	+47.159%
2026-07-13	46.5500	46.5500	45.6000	46.1500	-2.637%	15	359	+44.767%
2026-07-10	46.5300	47.5000	46.5300	47.4000	+2.709%	33	349	+40.949%
2026-07-09	45.6800	46.1500	44.8500	46.1500	-1.241%	5	325	+44.767%
2026-07-08	47.1500	47.1500	46.5500	46.7300	-1.725%	5	323	+42.970%
2026-07-07	47.5500	47.5500	47.5500	47.5500	-4.133%	1	319	+40.505%
2026-07-06	49.6000	49.6000	49.6000	49.6000	+1.224%	1	318	+34.698%
2026-07-02	46.2000	49.0000	46.2000	49.0000	-0.910%	7	311	+36.347%
2026-07-01	49.4500	49.4500	49.4500	49.4500	-4.259%	1	311	+35.106%
2026-06-30	51.6500	51.6500	51.6500	51.6500	+1.673%	1	311	+29.351%
2026-06-29	49.7000	50.8000	49.7000	50.8000	+6.611%	2	310	+31.516%
2026-06-26	47.7800	47.7800	47.6000	47.6500	-8.961%	33	309	+40.210%
2026-06-25	52.3400	52.3400	52.3400	52.3400	-9.431%	1	329	+27.646%
2026-06-24	57.5800	57.7900	57.5800	57.7900	+5.649%	5	330	+15.608%
2026-06-23	55.5500	55.5500	54.7000	54.7000	+0.367%	12	326	+22.139%
2026-06-22	56.2000	56.3000	54.2500	54.5000	-7.234%	16	323	+22.587%
2026-06-10	59.1000	59.1000	58.3500	58.7500	+0.858%	4	315	+13.719%
2026-06-09	58.0000	58.2500	58.0000	58.2500	-6.154%	4	311	+14.695%
2026-06-05	61.1800	62.0700	61.1800	62.0700	-2.773%	11	311	+7.637%
2026-06-04	64.6800	64.8300	63.8400	63.8400	-10.463%	4	301	+4.652%
2026-05-26	71.3000	71.3000	71.3000	71.3000	+13.264%	1	301	-6.297%
2026-05-14	63.0000	63.0000	62.5000	62.9500	+4.222%	9	300	+6.132%
2026-05-13	60.4000	60.4000	60.4000	60.4000	-8.485%	9	301	+10.613%
2026-05-12	66.0000	66.0000	66.0000	66.0000	-5.036%	3	301	+1.227%
2026-05-11	69.5000	69.5000	69.5000	69.5000	-4.664%	14	301	-3.871%
2026-05-08	72.4000	73.0500	71.7500	72.9000	-7.252%	31	301	-8.354%
2026-05-05	78.4000	78.6000	78.4000	78.6000	+2.477%	2	287	-15.000%
2026-04-29	76.2500	76.7000	75.9500	76.7000	-1.414%	19	287	-12.894%
2026-04-28	77.6500	77.8000	77.6500	77.8000	-30.653%	16	306	-14.126%
2026-04-14	112.1900	112.1900	112.1900	112.1900	-27.362%	1	306	-40.449%
2026-03-26	154.3000	154.4500	154.3000	154.4500	+1.947%	2	306	-56.743%
2026-02-24	151.5000	151.5000	151.5000	151.5000	+9.079%	3	307	-55.901%
2026-02-17	138.8900	138.8900	138.8900	138.8900	+2.661%	2	310	-51.897%
2026-01-28	137.1000	137.1000	134.3500	135.2900	+45.395%	3	310	-50.617%
2026-01-22	93.0500	93.0500	93.0500	93.0500	-12.134%	1	313	-28.200%
2026-01-13	105.8500	105.9000	105.8500	105.9000	+4.541%	2	312	-36.912%
2026-01-12	102.1000	102.2000	101.3000	101.3000	-0.686%	4	311	-34.047%
2026-01-07	102.0000	102.0000	102.0000	102.0000	-5.292%	1	308	-34.500%
2025-12-31	108.3000	108.3000	107.7000	107.7000	-2.499%	9	308	-37.967%
2025-12-24	110.4600	110.4600	110.4600	110.4600	+4.582%	5	308	-39.517%
2025-12-03	105.6200	105.6200	105.6200	105.6200	-5.180%	2	308	-36.745%
2025-11-26	111.3900	111.3900	111.3900	111.3900	-6.771%	5	313	-40.022%
2025-11-24	119.4800	119.4800	119.4800	119.4800	-0.433%	5	313	-44.083%
2025-11-07	120.0000	120.0000	120.0000	120.0000	+28.631%	3	308	-44.325%
2025-10-21	93.3600	93.3600	93.2900	93.2900	-6.147%	8	305	-28.385%
2025-10-17	98.3500	99.4000	97.0000	99.4000	-0.650%	13	301	-32.787%
2025-09-09	103.0000	103.0000	99.0400	100.0500	-21.499%	4	295	-33.223%
2025-09-04	127.6700	127.6700	127.4500	127.4500	-1.583%	2	296	-47.579%
2025-08-27	129.5000	129.5000	129.5000	129.5000	+1.172%	1	296	-48.409%
2025-08-26	128.0000	128.0000	128.0000	128.0000	+0.109%	2	296	-47.805%
2025-08-22	128.1700	128.1700	127.8600	127.8600	-19.661%	2	296	-47.748%
2025-08-14	158.1500	159.1500	158.1500	159.1500	-8.571%	2	296	-58.021%
2025-08-08	174.3500	174.3500	174.0700	174.0700	-4.546%	2	296	-61.619%
2025-08-04	182.5100	182.5100	182.3600	182.3600	+14.656%	2	296	-63.364%
2025-07-29	159.6000	159.7000	159.0500	159.0500	+8.722%	4	296	-57.994%
2025-07-24	146.2900	146.2900	146.2900	146.2900	-1.621%	1	295	-54.330%
2025-07-22	147.6500	148.7500	147.3000	148.7000	-1.163%	43	296	-55.071%
2025-07-18	151.0000	151.0000	150.4500	150.4500	+17.631%	57	253	-55.593%
2025-07-02	127.2000	128.1000	127.2000	127.9000	+3.984%	49	196	-47.764%
2025-07-01	123.0000	123.0000	123.0000	123.0000	-6.924%	1	147	-45.683%
2025-06-18	132.1500	132.1500	132.1500	132.1500	-5.276%	1	148	-49.444%
2025-06-03	139.5100	139.5100	139.5100	139.5100	-1.406%	1	148	-52.111%
2025-05-28	143.0000	143.0000	141.5000	141.5000	-4.230%	3	147	-52.784%
2025-05-27	147.7500	147.7500	147.7500	147.7500	+1.317%	1	148	-54.782%
2025-05-23	145.8300	145.8300	145.8300	145.8300	+1.348%	2	148	-54.186%
2025-05-22	143.8900	143.8900	143.8900	143.8900	-11.724%	1	148	-53.569%
2025-05-16	162.9900	163.0000	162.9900	163.0000	-6.019%	6	147	-59.012%
2025-05-15	170.5000	175.0000	170.5000	173.4400	+28.474%	139	144	-61.479%
2025-05-14	124.4600	135.0000	124.4600	135.0000	+3.172%	35	206	-50.511%
2025-05-13	121.3000	131.1000	121.1300	130.8500	+42.306%	164	172	-48.942%
2025-05-09	91.9500	91.9500	91.9500	91.9500	+16.128%	2	13	-27.341%
2025-05-01	79.1800	79.1800	79.1800	79.1800	+11.364%	3	12	-15.623%
2025-04-28	71.3500	71.3500	71.1000	71.1000	+3.358%	2	9	-6.034%
2025-04-25	69.5400	69.5400	68.7900	68.7900	+3.756%	6	8	-2.878%
2025-04-24	66.5800	66.5800	66.3000	66.3000	0.000%	7	7	+0.769%