Dark

UNH20271217P320
UNH Dec 17 2027 320.00 Put (UNH271217P00320000)
option OPRA

EOD

Sep 22, 2026

25.15-2.519%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.1500	25.1500	25.1500	25.1500	-2.519%	1	636	0.000%
2026-09-18	26.0500	26.0500	25.8000	25.8000	+5.049%	17	635	-2.519%
2026-09-17	24.5000	24.5600	24.5000	24.5600	-3.497%	2	623	+2.402%
2026-09-15	25.4500	25.4500	25.4500	25.4500	+7.113%	2	623	-1.179%
2026-09-14	23.7600	23.7600	23.7600	23.7600	-7.368%	1	621	+5.850%
2026-09-11	24.9500	25.6500	24.9500	25.6500	+11.522%	4	622	-1.949%
2026-09-10	23.0000	23.0000	23.0000	23.0000	+10.259%	1	621	+9.348%
2026-09-03	20.8600	20.8600	20.8600	20.8600	-4.923%	2	620	+20.566%
2026-09-01	21.6500	22.1200	21.6500	21.9400	-5.837%	14	619	+14.631%
2026-08-28	23.2000	23.3000	23.1000	23.3000	-2.917%	102	613	+7.940%
2026-08-21	24.0500	24.1200	24.0000	24.0000	-2.637%	51	692	+4.792%
2026-08-20	25.0000	25.0000	24.6500	24.6500	+5.342%	5	682	+2.028%
2026-08-19	23.0500	23.4000	23.0500	23.4000	+1.828%	11	680	+7.479%
2026-08-18	22.9800	22.9800	22.9800	22.9800	-0.087%	1	669	+9.443%
2026-08-17	22.9500	23.0000	22.9500	23.0000	+3.604%	3	668	+9.348%
2026-08-12	22.2000	22.2000	22.2000	22.2000	-1.465%	1	665	+13.288%
2026-08-11	22.4300	22.5300	22.4300	22.5300	+5.280%	20	664	+11.629%
2026-08-10	19.9500	21.4000	19.9500	21.4000	-1.925%	3	655	+17.523%
2026-08-07	21.6900	21.8200	21.6900	21.8200	-3.451%	2	654	+15.261%
2026-08-04	22.6000	22.6000	22.6000	22.6000	+11.881%	9	654	+11.283%
2026-07-31	20.2000	20.2000	20.2000	20.2000	-0.247%	10	645	+24.505%
2026-07-30	20.2500	20.2500	20.2500	20.2500	-1.220%	3	635	+24.198%
2026-07-29	20.2500	20.5000	20.2500	20.5000	+4.645%	2	635	+22.683%
2026-07-21	19.5900	19.5900	19.5900	19.5900	-3.735%	1	635	+28.382%
2026-07-17	20.9400	20.9500	20.1500	20.3500	+15.954%	14	635	+23.587%
2026-07-16	18.0700	18.0700	17.5500	17.5500	-23.696%	3	633	+43.305%
2026-07-15	22.9000	23.0000	22.9000	23.0000	+8.747%	21	633	+9.348%
2026-07-13	21.1500	21.1500	21.1500	21.1500	-2.264%	5	614	+18.913%
2026-07-01	21.6400	21.6400	21.6400	21.6400	-1.636%	1	614	+16.220%
2026-06-26	23.8200	23.8200	22.0000	22.0000	-10.277%	2	614	+14.318%
2026-06-23	24.5200	24.5200	24.5200	24.5200	-4.777%	3	616	+2.569%
2026-06-18	25.7500	25.7500	25.7500	25.7500	-4.061%	4	612	-2.330%
2026-06-09	26.8000	27.0200	26.8000	26.8400	-7.032%	8	612	-6.297%
2026-06-05	28.8700	28.8700	28.8700	28.8700	-10.342%	3	613	-12.885%
2026-06-02	32.2000	32.2000	32.2000	32.2000	+3.871%	1	611	-21.894%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+3.679%	1	610	-18.871%
2026-05-15	29.7000	29.9000	29.7000	29.9000	+7.942%	7	610	-15.886%
2026-05-13	27.7000	27.7000	27.7000	27.7000	-1.071%	1	606	-9.206%
2026-05-12	28.9200	28.9200	28.0000	28.0000	-8.646%	2	606	-10.179%
2026-05-11	30.3900	30.6500	30.3900	30.6500	-8.288%	2	606	-17.945%
2026-05-06	33.4200	33.4200	33.4200	33.4200	+6.944%	1	607	-24.746%
2026-05-05	31.2500	31.2500	31.2500	31.2500	-4.288%	1	606	-19.520%
2026-05-01	33.8200	33.8200	32.5200	32.6500	-2.304%	147	751	-22.971%
2026-04-29	33.4200	33.4200	33.4200	33.4200	-1.648%	1	751	-24.746%
2026-04-28	34.0500	34.4000	33.9800	33.9800	-12.083%	25	752	-25.986%
2026-04-24	38.6500	38.6500	38.6500	38.6500	+0.861%	2	753	-34.929%
2026-04-23	38.3200	38.3200	38.3200	38.3200	+0.367%	145	754	-34.368%
2026-04-22	38.1800	38.1800	38.1800	38.1800	-5.868%	1	609	-34.128%
2026-04-21	38.5000	40.5600	38.2600	40.5600	-19.026%	6	611	-37.993%
2026-04-20	50.2500	50.2500	50.0900	50.0900	-7.361%	2	611	-49.790%
2026-04-16	54.0700	54.0700	54.0700	54.0700	-4.706%	3	610	-53.486%
2026-04-09	56.6500	56.7400	56.6500	56.7400	+0.603%	2	607	-55.675%
2026-04-07	60.1300	60.1300	56.4000	56.4000	-34.457%	12	607	-55.408%
2026-03-27	86.0500	86.0500	86.0500	86.0500	+9.786%	1	604	-70.773%
2026-03-26	78.3800	78.3800	78.3800	78.3800	+12.373%	1	604	-67.913%
2026-03-19	69.6000	69.7500	69.6000	69.7500	-2.448%	2	604	-63.943%
2026-03-10	71.5000	71.5000	71.5000	71.5000	-7.263%	10	604	-64.825%
2026-02-24	77.1000	77.1000	77.1000	77.1000	+14.511%	3	594	-67.380%
2026-02-19	68.5000	68.5000	67.2500	67.3300	-10.167%	12	591	-62.647%
2026-02-09	74.9500	74.9500	74.9500	74.9500	+10.922%	3	591	-66.444%
2026-01-28	67.5700	67.5700	67.5700	67.5700	-6.980%	8	591	-62.779%
2026-01-27	71.0100	72.6400	71.0100	72.6400	+66.338%	5	599	-65.377%
2026-01-23	43.3500	43.6700	43.3500	43.6700	-12.133%	4	599	-42.409%
2026-01-20	52.0000	52.0000	49.7000	49.7000	-0.501%	2	598	-49.396%
2026-01-14	49.9000	49.9500	49.9000	49.9500	-1.866%	2	598	-49.650%
2026-01-07	49.9300	50.9000	49.9300	50.9000	-3.962%	8	597	-50.589%
2025-12-31	53.1000	53.1000	52.9100	53.0000	-1.304%	3	593	-52.547%
2025-12-29	53.7000	53.7000	53.7000	53.7000	-0.556%	1	593	-53.166%
2025-12-26	54.4000	54.4000	53.9500	54.0000	-0.735%	14	593	-53.426%
2025-12-19	54.4000	54.4000	54.4000	54.4000	-1.716%	1	586	-53.768%
2025-12-18	55.3500	55.3500	55.3500	55.3500	+7.769%	1	586	-54.562%
2025-12-12	51.0000	51.3600	51.0000	51.3600	-10.507%	11	587	-51.032%
2025-12-09	57.3900	57.3900	57.3900	57.3900	+5.399%	2	597	-56.177%
2025-12-03	54.1000	54.4500	53.2000	54.4500	-4.557%	398	595	-53.811%
2025-11-28	57.0000	57.0500	57.0000	57.0500	+0.635%	3	377	-55.916%
2025-11-26	56.7200	56.7200	56.6900	56.6900	-1.869%	2	376	-55.636%
2025-11-25	58.0000	58.5800	57.0500	57.7700	-7.077%	26	376	-56.465%
2025-11-21	62.1700	62.1700	62.1700	62.1700	-7.719%	5	363	-59.546%
2025-11-19	67.4300	67.6500	67.2900	67.3700	+1.553%	21	358	-62.669%
2025-11-18	64.8400	66.3400	64.8400	66.3400	+9.744%	2	367	-62.089%
2025-11-17	60.4500	60.4500	60.4500	60.4500	-0.379%	1	365	-58.395%
2025-11-14	60.6800	60.6800	60.6800	60.6800	+0.864%	1	366	-58.553%
2025-11-10	61.5000	61.5000	60.1600	60.1600	-0.562%	2	367	-58.195%
2025-11-06	58.4000	60.5000	58.4000	60.5000	+2.196%	27	367	-58.430%
2025-11-05	60.1400	60.1400	59.0900	59.2000	+3.226%	25	344	-57.517%
2025-11-04	59.1100	59.1100	57.3500	57.3500	-2.879%	5	331	-56.146%
2025-11-03	57.8000	59.0500	57.8000	59.0500	+19.004%	2	326	-57.409%
2025-10-30	49.8200	49.8200	49.6200	49.6200	+18.002%	3	326	-49.315%
2025-10-28	44.9000	44.9000	42.0500	42.0500	-12.011%	8	327	-40.190%
2025-10-23	48.5000	48.5000	47.5500	47.7900	+5.149%	3	327	-47.374%
2025-10-21	45.4500	45.4500	45.4500	45.4500	-6.134%	3	326	-44.664%
2025-10-17	48.4200	48.4200	48.4200	48.4200	+5.721%	2	326	-48.059%
2025-10-15	46.2000	46.2000	45.8000	45.8000	-3.069%	25	327	-45.087%
2025-10-14	47.2500	47.2500	47.2500	47.2500	+0.489%	125	324	-46.772%
2025-10-13	47.0200	47.0200	47.0200	47.0200	+3.341%	2	199	-46.512%
2025-10-10	45.7000	45.7000	45.5000	45.5000	+4.598%	20	200	-44.725%
2025-10-09	39.9800	43.5000	39.9800	43.5000	+7.407%	2	193	-42.184%
2025-10-08	41.6000	41.6000	40.5000	40.5000	-8.163%	7	192	-37.901%
2025-10-06	43.4100	44.1000	43.4100	44.1000	+1.496%	10	192	-42.971%
2025-10-03	42.6000	44.0700	42.6000	43.4500	-8.042%	6	192	-42.117%
2025-10-02	46.2700	47.2500	45.9500	47.2500	-1.971%	6	192	-46.772%
2025-09-30	47.6800	48.4000	47.6800	48.2000	-5.081%	9	188	-47.822%
2025-09-22	50.7800	50.7800	50.7800	50.7800	-1.836%	1	182	-50.473%
2025-09-19	51.7300	51.7300	51.7300	51.7300	+4.547%	2	182	-51.382%
2025-09-17	49.4800	49.4800	49.4800	49.4800	-1.139%	10	182	-49.171%
2025-09-16	50.0000	50.1500	49.7500	50.0500	+5.591%	20	192	-49.750%
2025-09-15	48.0000	48.0000	47.4000	47.4000	+1.152%	15	177	-46.941%
2025-09-12	43.7000	46.8600	43.7000	46.8600	+1.870%	7	176	-46.329%
2025-09-11	46.0000	46.0000	46.0000	46.0000	-6.122%	4	173	-45.326%
2025-09-10	49.0000	50.2000	49.0000	49.0000	0.000%	5	173	-48.673%
2025-09-09	55.1000	55.6500	49.0000	49.0000	-15.808%	56	175	-48.673%
2025-09-08	59.3000	59.4500	58.2000	58.2000	-3.738%	26	181	-56.787%
2025-09-05	60.7500	60.7500	60.1000	60.4600	-6.784%	133	159	-58.402%
2025-09-03	64.8600	64.8600	64.8600	64.8600	+1.981%	1	119	-61.224%
2025-09-02	62.6800	64.2500	62.6600	63.6000	-3.519%	26	118	-60.456%
2025-08-29	65.9200	65.9200	65.9200	65.9200	-1.759%	5	113	-61.848%
2025-08-28	67.1000	67.1000	67.1000	67.1000	+0.374%	1	113	-62.519%
2025-08-27	66.8500	66.8500	66.8500	66.8500	+1.104%	3	112	-62.378%
2025-08-26	66.1200	66.1200	66.1200	66.1200	-2.463%	1	108	-61.963%
2025-08-19	67.7900	67.7900	67.7900	67.7900	+2.309%	1	108	-62.900%
2025-08-18	66.1800	66.4200	64.9000	66.2600	-4.179%	25	109	-62.043%
2025-08-15	75.5000	75.5000	66.1000	69.1500	-22.608%	52	85	-63.630%
2025-08-14	88.8000	89.3500	88.8000	89.3500	-9.418%	2	78	-71.852%
2025-08-06	98.6400	98.6400	98.6400	98.6400	-1.743%	2	79	-74.503%
2025-08-01	97.6800	100.3900	97.6800	100.3900	+9.215%	7	79	-74.948%
2025-07-31	85.6600	93.9900	85.6600	91.9200	+4.466%	25	77	-72.639%
2025-07-30	88.3500	88.7000	87.9900	87.9900	+0.045%	4	75	-71.417%
2025-07-29	87.4000	88.4700	83.0500	87.9500	+6.930%	19	72	-71.404%
2025-07-28	81.1500	82.8000	81.0000	82.2500	+3.668%	42	67	-69.422%
2025-07-25	79.3400	79.3400	79.3400	79.3400	-3.303%	1	33	-68.301%
2025-07-24	77.8800	82.0500	77.8700	82.0500	+2.884%	7	32	-69.348%
2025-07-22	79.4900	79.7500	79.4900	79.7500	-0.747%	5	28	-68.464%
2025-07-21	80.3500	80.3500	80.3500	80.3500	+3.079%	2	23	-68.699%
2025-07-17	77.9500	77.9500	77.9500	77.9500	+2.836%	1	23	-67.736%
2025-07-15	75.8000	75.8000	75.8000	75.8000	+6.461%	1	22	-66.821%
2025-07-09	71.2000	71.2000	71.2000	71.2000	-1.657%	1	21	-64.677%
2025-07-07	72.4000	72.4000	72.4000	72.4000	+0.138%	2	20	-65.262%
2025-07-02	70.7400	72.3000	69.5700	72.3000	+9.330%	3	20	-65.214%
2025-07-01	66.9500	66.9500	66.1300	66.1300	-14.616%	2	17	-61.969%
2025-06-23	76.9000	77.4500	76.9000	77.4500	+1.361%	5	15	-67.527%
2025-06-17	76.4100	76.4100	76.4100	76.4100	+4.186%	1	10	-67.085%
2025-06-12	73.5000	73.5000	72.6500	73.3400	-6.929%	4	9	-65.708%
2025-06-09	79.9800	79.9800	78.8000	78.8000	-1.905%	4	11	-68.084%
2025-06-05	80.3500	80.3500	80.3300	80.3300	-0.705%	5	7	-68.692%
2025-05-29	80.9000	80.9000	80.9000	80.9000	0.000%	2	2	-68.912%