Dark

UNH20270917P300
UNH Sep 17 2027 300.00 Put (UNH270917P00300000)
option OPRA

EOD

Sep 24, 2026

15.88+1.470%(+0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.8100	15.8800	15.8100	15.8800	+1.470%	4	1,688	0.000%
2026-09-22	15.6500	15.6500	15.6500	15.6500	+0.708%	1	1,688	+1.470%
2026-09-21	15.5400	15.5400	15.5400	15.5400	-4.310%	15	1,688	+2.188%
2026-09-18	16.1900	16.2400	16.1900	16.2400	+4.572%	7	1,675	-2.217%
2026-09-17	15.7000	15.7000	15.4500	15.5300	-2.938%	5	1,675	+2.254%
2026-09-16	16.0000	16.0000	16.0000	16.0000	+1.266%	1	1,670	-0.750%
2026-09-15	15.4000	15.8000	15.4000	15.8000	+7.119%	4	1,669	+0.506%
2026-09-14	14.1500	14.7500	14.1000	14.7500	-9.063%	2,378	1,665	+7.661%
2026-09-11	15.1000	16.2200	15.0000	16.2200	+14.873%	5	154	-2.096%
2026-09-10	14.0000	14.1200	13.9000	14.1200	+3.141%	4	149	+12.465%
2026-09-09	16.0500	16.1000	13.6100	13.6900	+1.407%	6	147	+15.997%
2026-09-08	13.7500	13.7500	13.5000	13.5000	+3.448%	2	143	+17.630%
2026-09-04	12.9000	13.0500	12.9000	13.0500	+7.407%	4	143	+21.686%
2026-09-03	13.5000	13.5000	12.1500	12.1500	-4.180%	2	143	+30.700%
2026-09-02	13.0000	13.0000	12.6800	12.6800	-6.352%	12	141	+25.237%
2026-09-01	13.5200	13.5400	13.5200	13.5400	-6.621%	5	131	+17.282%
2026-08-28	14.5000	14.5000	14.5000	14.5000	+2.691%	5	136	+9.517%
2026-08-27	14.4000	14.4000	14.0000	14.1200	+3.216%	80	131	+12.465%
2026-08-26	13.6800	13.6800	13.6800	13.6800	-4.536%	5	110	+16.082%
2026-08-24	14.3300	14.3300	14.3300	14.3300	-5.099%	1	105	+10.816%
2026-08-19	15.1000	15.1000	15.1000	15.1000	+6.714%	1	105	+5.166%
2026-08-14	14.1500	14.1500	14.1500	14.1500	+5.440%	18	104	+12.226%
2026-08-10	13.3700	13.4200	13.3700	13.4200	+1.283%	2	88	+18.331%
2026-08-05	13.1000	13.2500	13.1000	13.2500	-7.213%	2	88	+19.849%
2026-08-04	14.2800	14.2800	14.2800	14.2800	+7.127%	1	87	+11.204%
2026-08-03	13.3100	13.3300	13.3100	13.3300	+8.816%	2	86	+19.130%
2026-07-31	13.2500	13.2500	12.2500	12.2500	-5.769%	11	85	+29.633%
2026-07-29	13.0000	13.0000	13.0000	13.0000	-5.109%	1	84	+22.154%
2026-07-28	13.7000	13.7000	13.7000	13.7000	-0.725%	7	83	+15.912%
2026-07-27	13.8000	13.8000	13.8000	13.8000	+1.620%	1	90	+15.072%
2026-07-23	13.5800	13.5800	13.5800	13.5800	+11.311%	1	89	+16.937%
2026-07-22	12.2000	12.2000	12.2000	12.2000	-6.941%	1	89	+30.164%
2026-07-17	13.1100	13.1100	13.1100	13.1100	-2.164%	1	88	+21.129%
2026-07-13	13.4000	13.4000	13.4000	13.4000	-6.944%	1	87	+18.507%
2026-07-02	14.4000	14.4000	14.4000	14.4000	-7.276%	2	85	+10.278%
2026-07-01	16.0200	16.0200	15.5300	15.5300	+3.533%	3	85	+2.254%
2026-06-29	14.9000	15.0000	14.9000	15.0000	+5.634%	2	86	+5.867%
2026-06-26	14.2000	14.2000	14.2000	14.2000	-12.508%	4	88	+11.831%
2026-06-25	16.2300	16.2300	16.2300	16.2300	-3.851%	3	84	-2.157%
2026-06-18	17.0000	17.0000	16.8800	16.8800	+3.558%	3	82	-5.924%
2026-06-17	16.3000	16.3000	16.3000	16.3000	+0.929%	1	82	-2.577%
2026-06-15	16.1500	16.1500	16.1500	16.1500	-11.507%	1	82	-1.672%
2026-06-09	18.2500	18.2500	18.2500	18.2500	-16.092%	1	82	-12.986%
2026-05-28	21.7500	21.7500	21.7500	21.7500	+3.375%	2	81	-26.989%
2026-05-18	21.0400	21.0400	21.0400	21.0400	+0.622%	1	81	-24.525%
2026-05-15	20.7000	20.9100	20.7000	20.9100	+9.134%	2	81	-24.055%
2026-05-14	19.1400	19.1600	19.1400	19.1600	-2.494%	2	82	-17.119%
2026-05-13	19.6500	19.6500	19.6500	19.6500	-1.750%	2	81	-19.186%
2026-05-12	20.2000	20.2000	20.0000	20.0000	-4.807%	52	81	-20.600%
2026-05-11	20.8500	21.0100	20.8500	21.0100	+1.107%	2	81	-24.417%
2026-05-08	20.7800	20.7800	20.7800	20.7800	-9.376%	1	131	-23.580%
2026-05-07	22.9300	22.9300	22.9300	22.9300	+1.730%	1	130	-30.746%
2026-05-04	22.8000	22.8000	22.3400	22.5400	-4.289%	3	131	-29.547%
2026-04-29	23.5500	23.5500	23.5500	23.5500	-1.341%	1	132	-32.569%
2026-04-28	23.8700	23.8700	23.8700	23.8700	-16.246%	10	133	-33.473%
2026-04-27	28.5000	28.5000	28.5000	28.5000	+4.015%	1	123	-44.281%
2026-04-24	27.5700	27.5700	27.4000	27.4000	-0.832%	4	124	-42.044%
2026-04-23	27.6300	27.6300	27.6300	27.6300	+0.473%	2	124	-42.526%
2026-04-22	27.5000	27.5000	27.5000	27.5000	-4.679%	1	124	-42.255%
2026-04-21	27.0000	28.9000	27.0000	28.8500	-22.550%	87	159	-44.957%
2026-04-17	37.7400	37.7400	37.2500	37.2500	-13.372%	4	159	-57.369%
2026-04-13	43.0000	43.0000	43.0000	43.0000	-2.339%	2	157	-63.070%
2026-04-08	42.7000	44.3000	42.7000	44.0300	+1.803%	4	159	-63.934%
2026-04-07	44.0000	44.0000	43.2500	43.2500	-23.451%	20	159	-63.283%
2026-04-06	55.1500	56.5000	55.1500	56.5000	-8.900%	2	159	-71.894%
2026-03-31	62.0200	62.0200	62.0200	62.0200	+1.639%	5	159	-74.395%
2026-03-26	60.3500	61.0200	60.3500	61.0200	+15.722%	18	154	-73.976%
2026-03-18	52.7300	52.7300	52.7300	52.7300	-5.468%	1	154	-69.884%
2026-03-11	55.7800	55.7800	55.7800	55.7800	-0.747%	1	154	-71.531%
2026-03-10	56.1000	56.2000	56.0000	56.2000	+2.089%	5	154	-71.744%
2026-03-03	54.9500	55.0500	54.9500	55.0500	-0.506%	2	153	-71.153%
2026-02-23	53.3700	55.5000	53.3700	55.3300	+1.059%	90	153	-71.299%
2026-02-13	54.7500	54.7500	54.7500	54.7500	-7.673%	1	222	-70.995%
2026-02-12	59.3000	59.3000	59.3000	59.3000	-4.355%	70	222	-73.221%
2026-02-05	62.0000	62.0000	62.0000	62.0000	+16.061%	1	183	-74.387%
2026-01-29	53.4200	53.4200	53.4200	53.4200	+2.337%	2	183	-70.273%
2026-01-28	54.0000	54.0000	52.2000	52.2000	-8.421%	2	185	-69.579%
2026-01-27	48.5000	58.6500	48.5000	57.0000	+78.964%	66	184	-72.140%
2026-01-22	33.3000	33.3000	31.7500	31.8500	-8.081%	81	145	-50.141%
2026-01-06	35.0500	35.0500	34.6500	34.6500	-8.936%	2	65	-54.170%
2026-01-05	38.0500	38.0500	38.0500	38.0500	-1.117%	1	64	-58.265%
2026-01-02	38.4800	38.4800	38.4800	38.4800	-5.011%	2	64	-58.732%
2025-12-31	40.5100	40.5100	40.5100	40.5100	-2.386%	1	65	-60.800%
2025-12-26	41.4000	41.5000	41.4000	41.5000	-2.810%	10	65	-61.735%
2025-12-22	42.7000	42.7000	42.7000	42.7000	+3.140%	2	60	-62.810%
2025-12-17	40.9500	41.4000	40.9500	41.4000	+6.154%	4	58	-61.643%
2025-12-15	39.0000	39.0000	39.0000	39.0000	-0.256%	1	56	-59.282%
2025-12-12	39.1000	39.1000	39.1000	39.1000	+0.514%	1	56	-59.386%
2025-12-11	38.9000	38.9000	38.9000	38.9000	-11.490%	1	56	-59.177%
2025-12-09	43.9500	43.9500	43.9500	43.9500	-0.045%	1	55	-63.868%
2025-12-08	43.9700	43.9700	43.9700	43.9700	+3.581%	50	54	-63.884%
2025-12-05	41.3100	42.4500	41.3100	42.4500	+6.927%	51	54	-62.591%
2025-12-03	40.2800	40.2800	39.6500	39.7000	-19.798%	3	3	-60.000%
2025-11-21	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	-67.919%