Dark

UNH20271217P330
UNH Dec 17 2027 330.00 Put (UNH271217P00330000)
option OPRA

EOD

Sep 21, 2026

27.75-5.932%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	28.5000	28.5000	27.7500	27.7500	-5.932%	2	653	0.000%
2026-09-18	29.3000	29.5000	29.3000	29.5000	+4.610%	3	652	-5.932%
2026-09-17	28.2000	28.2000	28.2000	28.2000	-1.571%	1	649	-1.596%
2026-09-15	28.4000	28.9000	28.3300	28.6500	+7.707%	7	649	-3.141%
2026-09-14	26.6000	26.6000	26.6000	26.6000	-6.173%	1	647	+4.323%
2026-09-11	28.3500	28.3500	28.3500	28.3500	+10.397%	1	646	-2.116%
2026-09-09	26.0000	26.0000	25.6800	25.6800	+0.117%	2	647	+8.061%
2026-09-08	25.5000	25.7000	25.5000	25.6500	+7.955%	7	648	+8.187%
2026-09-03	23.1000	23.7600	23.1000	23.7600	-4.386%	3	647	+16.793%
2026-09-01	24.5000	24.9000	24.5000	24.8500	-6.929%	11	647	+11.670%
2026-08-21	26.7000	26.7000	26.7000	26.7000	-5.487%	1	647	+3.933%
2026-08-20	28.2500	28.2500	28.2500	28.2500	+2.355%	3	646	-1.770%
2026-08-19	25.9000	27.6000	25.9000	27.6000	+6.358%	10	646	+0.543%
2026-08-18	25.9000	25.9500	25.9000	25.9500	+2.772%	3	640	+6.936%
2026-08-13	25.2500	25.2500	25.2500	25.2500	+2.020%	1	640	+9.901%
2026-08-12	24.7500	24.7500	24.7500	24.7500	-3.017%	1	640	+12.121%
2026-08-11	25.5200	25.5200	25.5200	25.5200	+4.805%	1	640	+8.738%
2026-08-05	26.1500	26.1500	24.3500	24.3500	+4.327%	2	639	+13.963%
2026-07-31	24.0000	24.0000	23.1100	23.3400	-4.540%	3	638	+18.895%
2026-07-27	24.5500	24.5500	24.4500	24.4500	+1.875%	5	637	+13.497%
2026-07-24	24.1000	24.1000	24.0000	24.0000	+4.257%	3	637	+15.625%
2026-07-17	23.0200	23.0200	23.0200	23.0200	-0.562%	1	638	+20.547%
2026-07-16	19.5000	23.1500	19.5000	23.1500	-3.138%	6	637	+19.870%
2026-07-15	23.9000	23.9000	23.9000	23.9000	-2.846%	1	631	+16.109%
2026-07-02	24.6000	24.6000	24.6000	24.6000	+2.372%	1	632	+12.805%
2026-07-01	24.0300	24.0300	24.0300	24.0300	-5.765%	1	632	+15.481%
2026-06-30	25.5000	25.5000	25.5000	25.5000	+2.204%	1	633	+8.824%
2026-06-26	24.9500	24.9500	24.9500	24.9500	-7.661%	1	632	+11.222%
2026-06-17	27.0200	27.0200	27.0200	27.0200	-9.933%	50	651	+2.702%
2026-06-10	30.0000	30.0000	30.0000	30.0000	-5.808%	1	651	-7.500%
2026-06-05	31.8500	31.8500	31.8500	31.8500	-8.081%	8	652	-12.873%
2026-05-28	34.6500	34.9000	34.5500	34.6500	-0.574%	22	644	-19.913%
2026-05-27	34.7800	34.8500	34.7800	34.8500	-1.693%	9	623	-20.373%
2026-05-26	35.4500	35.4500	35.4500	35.4500	+1.809%	2	617	-21.721%
2026-05-21	34.7000	34.8200	34.5900	34.8200	+5.997%	12	615	-20.304%
2026-05-19	32.8500	32.8500	32.8500	32.8500	-2.232%	51	615	-15.525%
2026-05-18	31.8300	33.6000	31.8300	33.6000	+1.541%	2	608	-17.411%
2026-05-15	33.0400	33.0900	33.0400	33.0900	+5.148%	2	608	-16.138%
2026-05-14	31.4700	31.4700	31.4700	31.4700	-1.038%	1	556	-11.821%
2026-05-13	31.8000	31.8000	31.8000	31.8000	-6.827%	1	556	-12.736%
2026-05-11	33.9500	34.1300	33.9500	34.1300	-8.253%	2	556	-18.693%
2026-05-06	37.2000	37.2000	37.2000	37.2000	-2.388%	2	555	-25.403%
2026-05-05	38.1700	38.1700	38.1100	38.1100	+4.526%	145	556	-27.184%
2026-05-04	36.4300	36.4600	36.4300	36.4600	-4.053%	2	556	-23.889%
2026-04-30	38.0000	38.0000	38.0000	38.0000	+2.371%	10	556	-26.974%
2026-04-29	36.8200	37.1200	36.8200	37.1200	-3.459%	3	566	-25.242%
2026-04-28	38.7500	38.7500	38.4500	38.4500	-10.436%	60	568	-27.828%
2026-04-24	42.7500	42.9300	42.7500	42.9300	+0.775%	3	595	-35.360%
2026-04-22	42.7300	42.7300	42.4500	42.6000	-3.094%	3	594	-34.859%
2026-04-21	43.2500	43.9600	43.2500	43.9600	-20.864%	11	584	-36.874%
2026-04-20	55.4000	55.5500	55.4000	55.5500	+0.361%	2	584	-50.045%
2026-04-17	55.0500	55.6100	55.0500	55.3500	-8.437%	13	584	-49.864%
2026-04-13	60.4500	60.4500	60.4500	60.4500	-2.390%	1	583	-54.094%
2026-04-07	61.7800	61.9300	61.7800	61.9300	-31.682%	2	583	-55.191%
2026-03-30	91.2400	91.2400	90.6500	90.6500	+7.584%	11	582	-69.388%
2026-03-26	84.2600	84.2600	84.2600	84.2600	+4.671%	1	573	-67.066%
2026-03-23	80.5000	80.5000	80.5000	80.5000	+6.341%	1	573	-65.528%
2026-03-19	75.6000	76.3000	75.5000	75.7000	+2.993%	16	574	-63.342%
2026-03-17	75.0000	75.0000	73.5000	73.5000	-3.175%	3	584	-62.245%
2026-03-16	75.9100	75.9100	75.9100	75.9100	-1.416%	1	587	-63.444%
2026-03-12	77.0000	77.0000	77.0000	77.0000	-1.219%	1	586	-63.961%
2026-03-10	78.0000	78.0000	77.9500	77.9500	+0.283%	2	587	-64.400%
2026-03-09	77.7300	77.7300	77.7300	77.7300	+0.621%	3	585	-64.299%
2026-03-06	77.2500	77.2500	77.2500	77.2500	+3.000%	5	592	-64.078%
2026-03-02	73.8000	75.0000	73.8000	75.0000	+1.488%	5	588	-63.000%
2026-02-27	76.2000	76.2000	73.9000	73.9000	-10.424%	17	587	-62.449%
2026-02-24	82.5000	82.5000	82.5000	82.5000	+9.707%	1	579	-66.364%
2026-02-17	75.2000	75.2000	75.2000	75.2000	+0.804%	9	578	-63.098%
2026-02-13	75.6500	75.6500	74.6000	74.6000	-9.576%	3	570	-62.802%
2026-02-12	82.0000	82.5000	82.0000	82.5000	-0.483%	6	570	-66.364%
2026-02-04	82.9000	82.9000	82.9000	82.9000	+14.361%	1	564	-66.526%
2026-01-29	73.7400	73.7400	72.4900	72.4900	-0.699%	3	563	-61.719%
2026-01-28	73.0000	73.0000	73.0000	73.0000	-7.125%	1	566	-61.986%
2026-01-27	69.5000	79.2800	63.8500	78.6000	+62.129%	9	565	-64.695%
2026-01-26	48.4100	49.2900	48.2000	48.4800	+1.870%	9	562	-42.760%
2026-01-23	47.6200	47.6200	47.2500	47.5900	-1.876%	11	564	-41.689%
2026-01-22	50.0000	50.0000	48.5000	48.5000	-10.268%	11	553	-42.784%
2026-01-15	54.5000	54.6000	53.8100	54.0500	-1.098%	20	564	-48.659%
2026-01-14	54.6600	54.6600	54.6500	54.6500	+0.367%	4	554	-49.222%
2026-01-12	54.4500	54.4500	54.4500	54.4500	-4.474%	1	552	-49.036%
2026-01-05	57.0000	57.0000	57.0000	57.0000	-4.202%	1	553	-51.316%
2025-12-24	59.5000	59.5000	59.5000	59.5000	-2.219%	3	553	-53.361%
2025-12-23	60.8500	60.8500	60.8500	60.8500	+1.926%	2	553	-54.396%
2025-12-18	59.7000	59.7000	59.7000	59.7000	+5.851%	1	551	-53.518%
2025-12-16	58.3400	58.3400	56.4000	56.4000	-9.252%	11	552	-50.798%
2025-12-10	62.1500	62.1500	62.1500	62.1500	+0.729%	1	553	-55.350%
2025-12-08	61.7000	61.7000	61.7000	61.7000	+7.773%	3	554	-55.024%
2025-12-03	59.4500	59.6100	57.0100	57.2500	-9.242%	348	551	-51.528%
2025-11-25	63.0800	63.0800	63.0800	63.0800	-4.468%	2	334	-56.008%
2025-11-24	66.0300	66.0300	66.0300	66.0300	-9.362%	2	336	-57.974%
2025-11-19	73.0000	73.0000	72.8500	72.8500	+4.519%	2	334	-61.908%
2025-11-18	69.7000	69.7000	69.7000	69.7000	+6.820%	2	334	-60.187%
2025-11-17	65.2500	65.2500	65.2500	65.2500	+7.143%	1	336	-57.471%
2025-11-12	60.9000	60.9000	60.9000	60.9000	-6.452%	2	336	-54.433%
2025-11-06	64.2600	65.1500	64.2600	65.1000	+7.125%	15	336	-57.373%
2025-11-04	60.7700	60.7700	60.7700	60.7700	-4.749%	1	321	-54.336%
2025-11-03	62.1800	63.8000	62.1800	63.8000	+37.797%	2	321	-56.505%
2025-10-28	46.3000	46.3000	46.3000	46.3000	-12.954%	1	321	-40.065%
2025-10-17	53.1900	53.1900	53.1900	53.1900	+3.664%	2	321	-47.829%
2025-10-13	51.3100	51.3100	51.3100	51.3100	+1.004%	1	322	-45.917%
2025-10-10	48.0000	50.8000	48.0000	50.8000	+14.157%	5	322	-45.374%
2025-10-08	45.5500	45.5500	44.5000	44.5000	-6.414%	57	323	-37.640%
2025-10-07	47.6700	47.6700	47.5100	47.5500	-0.938%	13	278	-41.640%
2025-10-03	48.0000	48.0000	48.0000	48.0000	-8.571%	50	278	-42.188%
2025-10-01	53.1000	53.1000	52.5000	52.5000	0.000%	21	228	-47.143%
2025-09-30	52.5000	52.5000	52.5000	52.5000	-0.943%	10	219	-47.143%
2025-09-26	53.0000	53.0000	53.0000	53.0000	0.000%	6	219	-47.642%
2025-09-25	53.0000	53.0000	53.0000	53.0000	+1.533%	4	219	-47.642%
2025-09-23	53.0000	53.0000	52.2000	52.2000	-4.623%	12	215	-46.839%
2025-09-22	54.7300	54.7300	54.7300	54.7300	-2.268%	10	216	-49.297%
2025-09-18	54.2000	56.0000	54.2000	56.0000	+1.818%	17	211	-50.446%
2025-09-16	54.6500	55.0000	54.6500	55.0000	+10.442%	4	202	-49.545%
2025-09-11	49.8000	49.8000	49.8000	49.8000	-5.323%	1	199	-44.277%
2025-09-10	54.6500	54.6500	52.6000	52.6000	+2.176%	12	199	-47.243%
2025-09-09	59.0000	60.1000	51.4800	51.4800	-21.345%	75	198	-46.096%
2025-09-08	64.2000	65.5000	64.2000	65.4500	-0.381%	4	187	-57.601%
2025-09-05	66.3500	66.4000	65.6000	65.7000	-7.465%	29	188	-57.763%
2025-09-03	71.0000	71.0000	71.0000	71.0000	+4.689%	1	189	-60.915%
2025-09-02	69.0000	69.0000	67.8200	67.8200	-3.114%	7	188	-59.083%
2025-08-29	71.5000	71.5000	70.0000	70.0000	-3.101%	4	192	-60.357%
2025-08-27	73.2500	73.2500	72.2400	72.2400	-1.607%	3	192	-61.586%
2025-08-25	73.4200	73.4200	73.4200	73.4200	+1.591%	1	189	-62.204%
2025-08-22	72.8700	72.8700	72.2700	72.2700	-2.219%	4	188	-61.602%
2025-08-21	74.6500	74.6500	73.0500	73.9100	-4.013%	4	189	-62.454%
2025-08-20	77.0000	77.0000	77.0000	77.0000	+1.987%	1	188	-63.961%
2025-08-19	73.0000	75.5000	70.5000	75.5000	+5.447%	6	187	-63.245%
2025-08-18	71.5100	71.6000	68.7600	71.6000	-3.047%	82	181	-61.243%
2025-08-15	78.3000	78.3000	72.3800	73.8500	-21.852%	30	173	-62.424%
2025-08-14	94.5000	94.5000	94.5000	94.5000	-0.526%	1	157	-70.635%
2025-08-13	95.0000	95.0000	95.0000	95.0000	-2.923%	3	156	-70.789%
2025-08-12	93.5000	97.8600	93.5000	97.8600	-6.237%	2	153	-71.643%
2025-08-08	106.0000	106.0000	104.3700	104.3700	-5.548%	2	153	-73.412%
2025-08-04	110.5000	110.5000	110.5000	110.5000	-0.674%	1	151	-74.887%
2025-08-01	108.7000	111.2500	107.7800	111.2500	+14.161%	87	150	-75.056%
2025-07-31	95.9000	98.7000	95.9000	97.4500	+3.286%	36	65	-71.524%
2025-07-30	94.3500	94.3500	94.3500	94.3500	+2.465%	1	31	-70.588%
2025-07-29	94.0000	94.0000	91.0000	92.0800	+5.294%	4	32	-69.863%
2025-07-24	87.4500	87.4500	87.4500	87.4500	+3.737%	1	30	-68.268%
2025-07-22	84.3000	84.3000	84.3000	84.3000	+2.182%	1	29	-67.082%
2025-07-15	82.5000	82.5000	82.5000	82.5000	+4.246%	2	28	-66.364%
2025-07-14	75.2500	79.1400	75.2500	79.1400	+2.513%	3	26	-64.936%
2025-07-10	77.3000	77.3000	76.9000	77.2000	-0.695%	4	23	-64.054%
2025-07-09	78.4500	78.4500	77.7400	77.7400	+2.695%	2	21	-64.304%
2025-07-03	75.7000	75.7000	75.7000	75.7000	-0.171%	1	20	-63.342%
2025-07-02	75.8300	75.8300	75.8300	75.8300	-1.990%	1	20	-63.405%
2025-06-30	77.3700	77.3700	77.3700	77.3700	-0.039%	1	19	-64.133%
2025-06-27	77.4000	77.4000	77.4000	77.4000	-7.780%	1	18	-64.147%
2025-06-23	82.2000	83.9300	82.2000	83.9300	+5.334%	5	17	-66.937%
2025-06-20	79.6800	79.6800	79.6800	79.6800	+1.142%	2	12	-65.173%
2025-06-18	77.7200	78.7800	77.7200	78.7800	-2.729%	2	9	-64.775%
2025-06-17	80.9900	80.9900	80.9900	80.9900	-0.320%	1	9	-65.737%
2025-06-16	79.4800	81.2500	79.4800	81.2500	-3.812%	2	9	-65.846%
2025-06-10	84.4700	84.4700	84.4700	84.4700	+0.202%	1	8	-67.148%
2025-06-03	84.3000	84.3000	84.3000	84.3000	-5.387%	5	7	-67.082%
2025-05-29	91.1500	91.1500	89.1000	89.1000	0.000%	2	2	-68.855%