Dark

UNH20271217P310
UNH Dec 17 2027 310.00 Put (UNH271217P00310000)
option OPRA

EOD

Sep 24, 2026

21.45+0.234%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.4500	21.4500	21.4500	21.4500	+0.234%	3	685	0.000%
2026-09-21	22.1500	22.1500	21.4000	21.4000	+4.390%	3	682	+0.234%
2026-09-14	20.5000	20.5000	20.5000	20.5000	-6.818%	1	681	+4.634%
2026-09-11	22.0000	22.0000	22.0000	22.0000	+11.675%	1	681	-2.500%
2026-09-09	20.0000	20.0000	19.7000	19.7000	+5.067%	35	680	+8.883%
2026-09-04	18.7500	18.7500	18.7500	18.7500	+2.571%	1	657	+14.400%
2026-09-03	18.2800	18.2800	18.2800	18.2800	-0.921%	2	657	+17.341%
2026-09-02	18.4400	18.4800	18.4400	18.4500	-4.156%	4	657	+16.260%
2026-09-01	19.1300	19.3500	19.1300	19.2500	-6.052%	4	655	+11.429%
2026-08-27	20.4200	20.4900	20.4200	20.4900	+1.940%	2	655	+4.685%
2026-08-18	20.0000	20.1000	20.0000	20.1000	+3.876%	13	655	+6.716%
2026-08-10	19.2400	19.3500	19.2400	19.3500	-2.813%	2	654	+10.853%
2026-08-04	19.8000	19.9100	19.8000	19.9100	+6.528%	2	655	+7.735%
2026-08-03	19.0000	19.0000	18.5800	18.6900	+1.027%	11	655	+14.767%
2026-07-30	18.5000	18.5000	18.5000	18.5000	+0.763%	1	646	+15.946%
2026-07-23	18.3600	18.3600	18.3600	18.3600	+10.006%	2	645	+16.830%
2026-07-16	16.6900	16.6900	16.6900	16.6900	-11.223%	1	643	+28.520%
2026-07-13	18.8000	18.8000	18.8000	18.8000	-5.528%	10	643	+14.096%
2026-06-26	19.9000	19.9000	19.9000	19.9000	-12.064%	1	634	+7.789%
2026-06-24	22.6300	22.6300	22.6300	22.6300	+2.864%	1	635	-5.214%
2026-06-16	21.8500	22.0000	21.8500	22.0000	-15.058%	31	636	-2.500%
2026-06-05	25.9000	25.9000	25.9000	25.9000	-6.835%	2	636	-17.181%
2026-05-20	27.8000	27.8000	27.8000	27.8000	+5.184%	1	636	-22.842%
2026-05-15	26.4300	26.4300	26.4300	26.4300	+7.004%	1	636	-18.842%
2026-05-13	24.7000	24.7000	24.7000	24.7000	-9.191%	10	635	-13.158%
2026-05-11	27.2000	27.2000	27.2000	27.2000	-3.546%	1	635	-21.140%
2026-05-08	27.9400	28.2000	27.9400	28.2000	-6.468%	2	645	-23.936%
2026-05-06	30.1500	30.1500	30.1500	30.1500	-2.110%	200	611	-28.856%
2026-05-05	30.8000	30.8000	30.7800	30.8000	+5.624%	145	446	-30.357%
2026-05-04	29.1400	29.1600	29.1400	29.1600	-0.034%	2	487	-26.440%
2026-05-01	29.9200	29.9200	29.0500	29.1700	-0.782%	147	487	-26.466%
2026-04-30	29.4000	29.4000	29.4000	29.4000	-0.170%	2	487	-27.041%
2026-04-29	29.4500	29.4500	29.4500	29.4500	-3.915%	1	488	-27.165%
2026-04-28	32.5400	32.5400	30.4500	30.6500	-11.849%	53	488	-30.016%
2026-04-24	34.7700	34.7700	34.7700	34.7700	+1.370%	1	487	-38.309%
2026-04-23	35.0600	35.0600	34.3000	34.3000	-1.153%	3	488	-37.464%
2026-04-21	33.7100	36.0500	33.7100	34.7000	-23.501%	41	489	-38.184%
2026-04-17	45.3200	45.3600	45.3200	45.3600	-11.665%	2	489	-52.712%
2026-04-07	54.0300	54.0300	51.3500	51.3500	-34.318%	15	489	-58.228%
2026-03-30	76.9200	78.1800	76.9200	78.1800	+12.489%	5	487	-72.563%
2026-03-23	69.5000	69.5000	69.5000	69.5000	+3.315%	6	487	-69.137%
2026-02-09	67.2700	67.2700	67.2700	67.2700	-9.340%	1	482	-68.114%
2026-02-05	70.5300	74.2000	70.5300	74.2000	+10.746%	52	482	-71.092%
2026-02-04	67.0000	67.0000	67.0000	67.0000	+1.592%	2	485	-67.985%
2026-02-03	65.9000	66.0500	65.9000	65.9500	+5.183%	12	487	-67.475%
2026-02-02	62.7000	62.7000	62.7000	62.7000	+2.451%	2	493	-65.789%
2026-01-29	61.2000	61.2000	61.2000	61.2000	-0.244%	1	493	-64.951%
2026-01-28	63.0000	63.0000	61.3500	61.3500	-5.760%	21	493	-65.037%
2026-01-27	64.9700	65.1000	64.1600	65.1000	+62.750%	13	493	-67.051%
2026-01-26	39.9800	40.0000	39.9800	40.0000	+3.815%	4	484	-46.375%
2026-01-23	39.0100	39.4200	38.5300	38.5300	-4.581%	5	486	-44.329%
2026-01-22	39.6300	40.3800	39.6300	40.3800	-10.466%	2	485	-46.880%
2026-01-14	45.1000	45.1000	45.1000	45.1000	+0.401%	1	485	-52.439%
2026-01-07	45.4000	45.9000	44.6900	44.9200	+7.208%	54	486	-52.248%
2026-01-06	41.9000	41.9000	41.9000	41.9000	-10.566%	1	472	-48.807%
2025-12-30	46.8500	46.8500	46.8500	46.8500	-5.449%	1	471	-54.216%
2025-12-29	49.5000	49.5500	49.5000	49.5500	+1.288%	2	471	-56.710%
2025-12-26	48.9200	48.9200	48.9200	48.9200	-2.685%	1	470	-56.153%
2025-12-23	50.2700	50.2700	50.2700	50.2700	+0.460%	1	470	-57.330%
2025-12-22	50.0400	50.0400	50.0400	50.0400	+0.482%	1	410	-57.134%
2025-12-19	49.8000	49.8000	49.8000	49.8000	+8.026%	1	409	-56.928%
2025-12-15	46.1000	46.1000	46.1000	46.1000	+0.765%	2	409	-53.471%
2025-12-12	45.7500	45.7500	45.7500	45.7500	-6.154%	1	409	-53.115%
2025-12-03	48.8500	48.9700	48.5500	48.7500	-6.948%	39	409	-56.000%
2025-11-26	52.3900	52.3900	52.3900	52.3900	-0.964%	5	414	-59.057%
2025-11-25	52.9000	52.9000	52.9000	52.9000	-2.578%	1	414	-59.452%
2025-11-24	54.3000	54.3000	54.3000	54.3000	-9.137%	1	414	-60.497%
2025-11-20	59.8300	59.8300	59.7600	59.7600	+8.104%	7	414	-64.106%
2025-11-17	55.2800	55.2800	55.2800	55.2800	-0.932%	1	416	-61.198%
2025-11-14	55.7400	55.8000	55.7400	55.8000	+0.995%	2	416	-61.559%
2025-11-10	56.5000	56.5000	55.2500	55.2500	+0.036%	5	415	-61.176%
2025-11-06	55.1000	55.2300	55.1000	55.2300	+3.777%	2	411	-61.162%
2025-11-05	53.2200	53.2200	53.2200	53.2200	-0.746%	1	413	-59.696%
2025-11-03	53.6200	53.6200	53.6200	53.6200	+8.323%	5	418	-59.996%
2025-10-31	49.5000	49.5000	49.5000	49.5000	+22.222%	1	418	-56.667%
2025-10-29	40.4400	40.5000	40.4400	40.5000	-6.897%	2	419	-47.037%
2025-10-22	44.1000	44.1000	43.5000	43.5000	+2.715%	2	420	-50.690%
2025-10-15	42.3500	42.3500	42.3500	42.3500	+12.903%	2	422	-49.351%
2025-10-09	37.5100	37.5100	37.5100	37.5100	-0.239%	1	423	-42.815%
2025-10-08	38.0400	38.0400	37.6000	37.6000	-3.590%	50	424	-42.952%
2025-10-07	39.3500	39.4900	39.0000	39.0000	-1.887%	3	375	-45.000%
2025-10-06	40.2000	40.2000	39.7500	39.7500	-0.625%	7	375	-46.038%
2025-10-03	37.5400	40.0000	37.5000	40.0000	-2.842%	62	379	-46.375%
2025-10-02	41.1700	41.1700	41.1700	41.1700	-3.965%	1	339	-47.899%
2025-10-01	42.8700	42.8700	42.8700	42.8700	+3.301%	1	340	-49.965%
2025-09-24	43.5500	43.5500	41.2500	41.5000	-3.286%	56	340	-48.313%
2025-09-23	43.6500	43.6500	42.9100	42.9100	-6.105%	4	291	-50.012%
2025-09-19	45.7000	45.7000	45.7000	45.7000	-3.423%	7	295	-53.063%
2025-09-18	47.1700	47.3200	47.1100	47.3200	+5.390%	4	295	-54.670%
2025-09-17	45.1000	45.1000	44.8300	44.9000	-0.222%	3	295	-52.227%
2025-09-16	45.4000	45.4000	45.0000	45.0000	+4.651%	2	297	-52.333%
2025-09-15	45.6400	45.6400	41.8800	43.0000	+3.241%	23	296	-50.116%
2025-09-12	41.1000	41.6500	40.5000	41.6500	+1.585%	4	314	-48.499%
2025-09-11	43.1000	43.1000	40.3300	41.0000	-0.485%	15	313	-47.683%
2025-09-10	44.9200	45.0100	41.2000	41.2000	-5.505%	6	304	-47.937%
2025-09-09	49.0500	49.0500	43.5000	43.6000	-18.581%	27	301	-50.803%
2025-09-08	53.9500	54.8800	53.2500	53.5500	-3.077%	11	296	-59.944%
2025-09-05	55.7100	57.3100	54.1000	55.2500	-2.212%	113	300	-61.176%
2025-09-04	56.9500	57.3000	55.2200	56.5000	-4.189%	10	273	-62.035%
2025-09-03	59.1500	59.1500	58.9500	58.9700	-0.135%	3	272	-63.626%
2025-09-02	58.1000	59.1200	57.0000	59.0500	+1.113%	53	270	-63.675%
2025-08-29	59.9700	60.0500	58.4000	58.4000	-6.305%	5	250	-63.271%
2025-08-28	61.2000	62.5300	61.2000	62.3300	+2.601%	31	250	-65.586%
2025-08-27	61.4500	62.4300	60.6800	60.7500	+0.248%	7	242	-64.691%
2025-08-26	60.3200	60.6000	59.8000	60.6000	-2.100%	5	240	-64.604%
2025-08-25	60.4500	61.9000	60.2500	61.9000	+2.348%	5	238	-65.347%
2025-08-22	60.3000	60.4800	59.5000	60.4800	-5.500%	14	235	-64.534%
2025-08-21	64.0000	64.0000	64.0000	64.0000	-0.265%	31	232	-66.484%
2025-08-20	63.2000	65.1600	63.2000	64.1700	+1.776%	17	208	-66.573%
2025-08-19	60.7000	63.0500	60.3800	63.0500	+2.520%	8	195	-65.979%
2025-08-18	57.2500	62.1700	57.1000	61.5000	-2.427%	32	190	-65.122%
2025-08-15	64.8300	66.4500	61.8000	63.0300	-30.354%	32	186	-65.969%
2025-08-08	90.0200	92.6000	90.0200	90.5000	-6.816%	3	176	-76.298%
2025-08-04	97.1200	97.1200	97.1200	97.1200	+0.124%	1	176	-77.914%
2025-08-01	91.3000	97.0000	91.3000	97.0000	+21.265%	7	177	-77.887%
2025-07-30	81.2100	81.2100	79.9900	79.9900	-0.634%	2	172	-73.184%
2025-07-29	79.4000	81.0000	75.2100	80.5000	+6.835%	17	171	-73.354%
2025-07-28	76.3500	76.5000	75.3500	75.3500	+0.199%	6	166	-71.533%
2025-07-21	75.2000	75.2000	75.2000	75.2000	+4.677%	1	163	-71.476%
2025-07-17	71.8400	71.8400	71.8400	71.8400	+1.857%	1	162	-70.142%
2025-07-15	67.5000	70.9000	67.5000	70.5300	+4.412%	8	162	-69.587%
2025-07-14	66.7500	67.5500	66.4500	67.5500	+0.821%	14	154	-68.246%
2025-07-11	67.0000	67.0000	67.0000	67.0000	+0.964%	1	141	-67.985%
2025-07-10	66.8600	66.8600	65.9500	66.3600	+0.393%	4	141	-67.676%
2025-07-09	65.3500	66.1000	65.3500	66.1000	+0.793%	3	140	-67.549%
2025-07-07	67.3400	67.5000	65.3200	65.5800	+0.645%	23	139	-67.292%
2025-07-03	65.1600	65.1600	65.1600	65.1600	-1.347%	1	138	-67.081%
2025-07-02	62.9000	66.0500	62.9000	66.0500	+6.207%	12	138	-67.525%
2025-07-01	65.0300	65.0300	62.1900	62.1900	-7.744%	11	130	-65.509%
2025-06-30	67.9000	67.9000	67.4100	67.4100	-0.015%	15	131	-68.180%
2025-06-27	67.0000	67.4200	67.0000	67.4200	-3.754%	2	130	-68.185%
2025-06-26	70.0500	70.0500	70.0500	70.0500	+0.733%	1	130	-69.379%
2025-06-25	69.5400	69.5400	69.5400	69.5400	-4.083%	1	129	-69.154%
2025-06-23	70.5200	72.7300	70.5200	72.5000	+4.845%	17	128	-70.414%
2025-06-20	69.0000	71.5800	68.3500	69.1500	+1.691%	126	125	-68.980%
2025-06-18	68.8500	68.8500	68.0000	68.0000	-4.225%	6	76	-68.456%
2025-06-17	70.5600	71.0000	70.5600	71.0000	0.000%	42	76	-69.789%
2025-06-16	71.7300	71.7300	71.0000	71.0000	-0.769%	3	80	-69.789%
2025-06-13	71.5500	71.5500	71.5500	71.5500	+5.969%	2	77	-70.021%
2025-06-12	69.2500	69.2500	67.5200	67.5200	-4.901%	11	77	-68.232%
2025-06-11	71.5000	71.5000	69.0500	71.0000	-3.846%	7	66	-69.789%
2025-06-10	72.7200	73.8400	72.7200	73.8400	+0.572%	12	65	-70.951%
2025-06-09	72.5000	73.4200	70.4000	73.4200	-2.536%	47	53	-70.785%
2025-06-05	75.8000	75.8000	75.3300	75.3300	+2.156%	6	10	-71.525%
2025-06-03	74.0700	74.0700	73.7400	73.7400	-0.054%	2	4	-70.911%
2025-06-02	73.7800	73.7800	73.7800	73.7800	-7.148%	1	2	-70.927%
2025-05-27	79.4600	79.4600	79.4600	79.4600	0.000%	1	1	-73.005%