Dark

UNH20271217P340
UNH Dec 17 2027 340.00 Put (UNH271217P00340000)
option OPRA

EOD

Sep 24, 2026

32.51-1.634%(-0.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.1000	33.1000	32.5100	32.5100	-1.634%	3	524	0.000%
2026-09-23	33.0500	33.0500	33.0500	33.0500	+4.522%	1	525	-1.634%
2026-09-17	31.4500	31.6200	31.4500	31.6200	+2.330%	2	525	+2.815%
2026-09-14	30.9000	30.9000	30.9000	30.9000	+1.980%	10	526	+5.210%
2026-09-11	30.3000	30.3000	30.3000	30.3000	+5.208%	1	524	+7.294%
2026-09-09	29.1500	29.2000	28.8000	28.8000	+4.727%	4	524	+12.882%
2026-09-04	27.5000	27.5000	27.5000	27.5000	-2.066%	2	524	+18.218%
2026-09-01	27.7000	28.3500	27.7000	28.0800	-8.385%	23	524	+15.776%
2026-08-21	30.5000	30.6500	30.5000	30.6500	-2.077%	2	516	+6.069%
2026-08-20	31.3500	31.3500	31.3000	31.3000	+6.644%	2	516	+3.866%
2026-08-19	29.1000	29.3500	29.1000	29.3500	+0.514%	5	514	+10.767%
2026-08-18	29.2000	29.2000	29.2000	29.2000	+1.213%	1	511	+11.336%
2026-08-14	28.8500	28.8500	28.8500	28.8500	+4.909%	1	510	+12.686%
2026-08-07	28.1000	28.1000	27.5000	27.5000	-2.482%	9	511	+18.218%
2026-08-06	28.2000	28.2000	28.2000	28.2000	+6.095%	4	502	+15.284%
2026-08-03	26.4000	26.5800	26.4000	26.5800	-0.969%	8	498	+22.310%
2026-07-24	26.9600	26.9600	26.8400	26.8400	+0.336%	3	492	+21.125%
2026-07-23	26.1000	27.0200	26.1000	26.7500	+9.631%	5	492	+21.533%
2026-07-22	24.4000	24.4000	24.4000	24.4000	-7.925%	1	490	+33.238%
2026-07-16	23.6400	26.5000	23.6400	26.5000	-5.188%	13	489	+22.679%
2026-07-15	28.3500	28.3500	27.9500	27.9500	+6.598%	55	477	+16.315%
2026-07-13	26.2200	26.2200	26.2200	26.2200	-1.945%	1	427	+23.989%
2026-07-02	26.7400	26.7400	26.7400	26.7400	-9.509%	1	426	+21.578%
2026-06-26	29.5500	29.5500	29.5500	29.5500	+0.169%	1	426	+10.017%
2026-06-22	29.5000	29.5000	29.5000	29.5000	-10.606%	1	427	+10.203%
2026-06-09	33.0000	33.0000	33.0000	33.0000	-20.863%	9	426	-1.485%
2026-06-02	41.7000	41.7000	41.7000	41.7000	+8.312%	12	430	-22.038%
2026-05-28	38.4500	38.6000	38.4000	38.5000	-0.388%	9	418	-15.558%
2026-05-27	38.6500	38.6500	38.6500	38.6500	+3.619%	7	418	-15.886%
2026-05-18	38.0000	38.0000	37.3000	37.3000	+1.221%	13	418	-12.842%
2026-05-15	36.5500	36.8500	36.5500	36.8500	+6.349%	2	418	-11.777%
2026-05-14	34.6500	34.6500	34.6500	34.6500	-0.431%	11	407	-6.176%
2026-05-12	34.9000	35.1000	34.6000	34.8000	-7.815%	35	407	-6.580%
2026-05-11	37.4500	37.7500	37.4500	37.7500	-7.065%	3	407	-13.881%
2026-05-07	41.0500	41.0500	40.6200	40.6200	-3.972%	101	377	-19.966%
2026-05-05	42.2900	42.3200	42.2900	42.3000	+4.703%	155	310	-23.144%
2026-05-04	40.4400	40.4400	40.4000	40.4000	-2.838%	2	428	-19.530%
2026-05-01	41.5800	41.5800	41.5800	41.5800	+1.812%	145	283	-21.813%
2026-04-29	40.7500	40.8400	40.7500	40.8400	-13.967%	2	283	-20.397%
2026-04-24	47.3500	47.4700	47.3500	47.4700	+1.976%	2	282	-31.515%
2026-04-23	46.6000	46.6000	46.5500	46.5500	+0.540%	10	281	-30.161%
2026-04-22	46.3000	46.3000	46.3000	46.3000	+0.652%	1	290	-29.784%
2026-04-21	49.1000	49.1000	46.0000	46.0000	-24.155%	2	293	-29.326%
2026-04-17	60.6500	60.6500	60.6500	60.6500	-2.648%	2	293	-46.397%
2026-04-14	63.1500	63.1500	62.3000	62.3000	-7.895%	10	293	-47.817%
2026-04-07	67.5500	67.6400	67.5500	67.6400	-28.897%	2	283	-51.937%
2026-03-31	95.1300	95.1300	95.1300	95.1300	+15.100%	3	282	-65.826%
2026-03-10	82.6500	82.6500	82.6500	82.6500	-0.302%	1	282	-60.665%
2026-03-06	83.0500	83.0500	82.9000	82.9000	-7.991%	2	285	-60.784%
2026-02-24	90.9000	90.9000	89.8500	90.1000	+10.634%	17	283	-63.918%
2026-02-19	80.0200	81.4400	80.0200	81.4400	-0.864%	12	266	-60.081%
2026-02-17	81.7500	82.1500	81.7500	82.1500	-13.307%	14	272	-60.426%
2026-02-05	94.2500	94.7600	94.2500	94.7600	+17.423%	2	258	-65.692%
2026-01-28	82.7000	82.7000	80.7000	80.7000	-3.121%	15	258	-59.715%
2026-01-27	83.3000	83.3000	83.3000	83.3000	+55.121%	1	243	-60.972%
2026-01-26	53.8700	53.9200	53.7000	53.7000	+3.269%	3	244	-39.460%
2026-01-23	51.8500	52.9000	51.8500	52.0000	-5.196%	3	246	-37.481%
2026-01-22	54.8500	54.8500	54.8500	54.8500	-11.604%	1	244	-40.729%
2026-01-16	62.0500	62.0500	62.0500	62.0500	+3.676%	1	245	-47.607%
2026-01-14	59.8500	59.8500	59.8500	59.8500	-2.334%	1	245	-45.681%
2026-01-12	61.2800	61.2800	61.2800	61.2800	+1.625%	1	245	-46.948%
2026-01-07	60.3000	60.3000	60.3000	60.3000	+6.162%	5	244	-46.086%
2026-01-06	56.8000	56.8000	56.8000	56.8000	-3.973%	1	239	-42.764%
2026-01-05	58.9100	59.1500	58.4200	59.1500	-2.650%	3	240	-45.038%
2026-01-02	60.7600	60.7600	60.7600	60.7600	-4.525%	1	238	-46.494%
2025-12-31	63.6400	63.6400	63.6400	63.6400	-1.410%	1	237	-48.916%
2025-12-29	64.5500	64.5500	64.5500	64.5500	+1.622%	1	237	-49.636%
2025-12-26	63.5200	63.5200	63.5200	63.5200	-3.976%	4	237	-48.819%
2025-12-22	66.1500	66.1500	66.1500	66.1500	+8.979%	1	241	-50.854%
2025-12-12	59.7500	60.7000	59.7500	60.7000	-1.541%	3	240	-46.442%
2025-12-11	64.5900	64.5900	61.6500	61.6500	-8.232%	2	241	-47.267%
2025-12-10	67.1800	67.1800	67.1800	67.1800	+0.194%	1	240	-51.608%
2025-12-08	67.0500	67.0500	67.0500	67.0500	+2.916%	1	239	-51.514%
2025-12-04	64.3500	65.1500	64.3500	65.1500	+4.240%	2	238	-50.100%
2025-12-03	63.2000	63.2000	62.4500	62.5000	-9.812%	73	239	-47.984%
2025-12-01	69.3000	69.3000	69.3000	69.3000	+4.242%	1	212	-53.088%
2025-11-26	66.4800	66.4800	66.4800	66.4800	-7.151%	1	212	-51.098%
2025-11-21	74.3500	74.3500	71.6000	71.6000	-6.783%	2	212	-54.595%
2025-11-20	77.1300	77.1300	76.8100	76.8100	+7.804%	2	212	-57.675%
2025-11-17	70.7200	71.4000	70.7200	71.2500	+0.550%	6	214	-54.372%
2025-11-11	70.8600	70.8600	70.8600	70.8600	+0.155%	1	214	-54.121%
2025-11-06	68.8800	71.0000	68.8800	70.7500	+0.355%	23	213	-54.049%
2025-11-05	69.3300	70.5000	69.3300	70.5000	+3.783%	6	191	-53.887%
2025-11-04	67.9300	67.9300	67.9300	67.9300	+11.087%	4	190	-52.142%
2025-10-30	60.0000	61.1500	60.0000	61.1500	+21.571%	29	190	-46.836%
2025-10-28	54.6100	54.6100	49.9000	50.3000	-6.157%	7	161	-35.368%
2025-10-27	53.6000	53.6000	53.6000	53.6000	-5.267%	5	160	-39.347%
2025-10-16	56.5800	56.5800	56.5800	56.5800	+0.766%	1	160	-42.542%
2025-10-14	56.1500	56.1500	56.1500	56.1500	+0.989%	1	160	-42.102%
2025-10-13	55.6000	55.6000	55.6000	55.6000	+13.934%	1	160	-41.529%
2025-10-08	48.8000	48.8000	48.8000	48.8000	-7.593%	10	160	-33.381%
2025-10-07	52.8100	52.8100	52.8100	52.8100	-0.434%	2	148	-38.440%
2025-10-06	52.7500	53.0400	52.7500	53.0400	+1.512%	4	148	-38.707%
2025-10-03	52.2500	52.2500	52.2500	52.2500	-10.239%	2	146	-37.780%
2025-10-01	58.2100	58.2100	58.2100	58.2100	+1.129%	1	145	-44.150%
2025-09-25	58.5000	58.5000	57.5600	57.5600	+3.712%	21	145	-43.520%
2025-09-24	55.7000	55.7000	55.5000	55.5000	-3.023%	2	149	-41.423%
2025-09-23	57.2300	57.2300	57.2300	57.2300	-7.872%	1	149	-43.194%
2025-09-18	60.0000	62.1200	58.1500	62.1200	+4.228%	27	149	-47.666%
2025-09-17	59.6000	59.6000	59.6000	59.6000	-3.089%	1	151	-45.453%
2025-09-16	60.2500	61.5000	60.2500	61.5000	+11.272%	10	151	-47.138%
2025-09-12	54.0900	55.2700	54.0900	55.2700	+7.009%	92	141	-41.180%
2025-09-11	55.7000	55.7000	51.6500	51.6500	-12.458%	2	55	-37.057%
2025-09-10	57.0000	59.2000	57.0000	59.0000	+4.703%	4	55	-44.898%
2025-09-09	59.7300	59.7300	56.3500	56.3500	-21.211%	6	53	-42.307%
2025-09-05	71.6800	71.6800	71.5200	71.5200	-9.526%	3	50	-54.544%
2025-08-28	79.0500	79.0500	79.0000	79.0500	+2.463%	4	50	-58.874%
2025-08-22	79.3400	79.3400	77.1500	77.1500	-2.809%	5	48	-57.861%
2025-08-21	78.8200	79.3800	78.8200	79.3800	-1.084%	3	50	-59.045%
2025-08-19	80.2500	80.2500	80.2500	80.2500	+2.229%	2	47	-59.489%
2025-08-15	85.0000	85.0000	78.5000	78.5000	-21.968%	19	45	-58.586%
2025-08-13	103.0000	103.0000	100.1500	100.6000	-4.771%	8	46	-67.684%
2025-08-12	105.6400	105.6400	105.6400	105.6400	-6.223%	2	52	-69.226%
2025-08-08	112.6500	112.6500	112.6500	112.6500	-1.184%	1	53	-71.141%
2025-08-06	114.0000	114.0000	114.0000	114.0000	-4.865%	1	54	-71.482%
2025-08-01	112.0000	119.8300	112.0000	119.8300	+9.936%	13	53	-72.870%
2025-07-31	101.0000	109.0000	101.0000	109.0000	+10.514%	11	43	-70.174%
2025-07-29	98.4000	98.7500	98.4000	98.6300	+7.816%	3	32	-67.038%
2025-07-24	91.4800	91.4800	91.4800	91.4800	-2.681%	1	31	-64.462%
2025-07-21	93.5000	94.0000	93.5000	94.0000	0.000%	17	30	-65.415%
2025-07-18	93.4000	94.0000	93.4000	94.0000	+3.297%	2	13	-65.415%
2025-07-17	90.0000	92.7000	90.0000	91.0000	+2.825%	3	11	-64.275%
2025-07-16	88.0000	88.5000	88.0000	88.5000	+4.734%	4	8	-63.266%
2025-07-09	84.5000	84.5000	84.5000	84.5000	-4.703%	10	4	-61.527%
2025-06-23	86.8100	88.8500	86.8100	88.6700	+5.122%	3	14	-63.336%
2025-06-18	84.3500	84.3500	84.3500	84.3500	-2.979%	1	13	-61.458%
2025-06-17	86.9400	86.9400	86.9400	86.9400	+4.495%	1	13	-62.606%
2025-06-12	86.4500	86.4500	83.2000	83.2000	-8.076%	17	13	-60.925%
2025-06-06	90.6500	90.6500	90.5100	90.5100	-0.440%	4	25	-64.081%
2025-06-05	90.9100	90.9100	90.9100	90.9100	-1.034%	2	27	-64.239%
2025-06-04	91.8600	91.8600	91.8600	91.8600	+3.855%	1	25	-64.609%
2025-06-02	87.4200	88.4500	87.4200	88.4500	0.000%	25	25	-63.245%