Dark

UNH20271217P350
UNH Dec 17 2027 350.00 Put (UNH271217P00350000)
option OPRA

EOD

Sep 22, 2026

36.95+3.068%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	36.9500	36.9500	36.9500	36.9500	+3.068%	1	375	0.000%
2026-09-21	35.8500	35.8500	35.8500	35.8500	+4.519%	6	374	+3.068%
2026-09-14	34.3000	34.3000	34.3000	34.3000	+2.235%	5	370	+7.726%
2026-09-10	33.5500	33.5500	33.3300	33.5500	+3.390%	6	370	+10.134%
2026-09-09	32.1800	32.4500	32.1800	32.4500	+6.463%	5	369	+13.867%
2026-09-08	30.4800	30.4800	30.4800	30.4800	+0.561%	1	368	+21.227%
2026-09-03	30.1000	30.3100	30.1000	30.3100	-0.132%	2	368	+21.907%
2026-09-02	30.4700	30.4700	30.3500	30.3500	-9.673%	4	367	+21.746%
2026-08-21	33.6000	33.6000	33.6000	33.6000	-4.246%	2	367	+9.970%
2026-08-20	35.0900	35.0900	35.0900	35.0900	+1.710%	1	365	+5.301%
2026-08-19	34.8900	34.8900	34.5000	34.5000	+6.646%	5	365	+7.101%
2026-08-18	32.6500	32.6500	32.3500	32.3500	-2.999%	16	360	+14.219%
2026-08-17	32.9400	33.3500	32.9400	33.3500	+6.720%	8	357	+10.795%
2026-08-14	31.2500	31.2500	31.2500	31.2500	+3.477%	3	352	+18.240%
2026-08-10	30.2000	30.2000	30.2000	30.2000	-2.738%	2	353	+22.351%
2026-08-07	31.0500	31.0500	31.0500	31.0500	+4.581%	1	353	+19.002%
2026-08-03	29.6900	29.6900	29.4500	29.6900	-1.033%	7	353	+24.453%
2026-07-27	30.0000	30.0000	30.0000	30.0000	+2.041%	1	355	+23.167%
2026-07-23	29.4000	29.4000	29.4000	29.4000	+7.104%	3	355	+25.680%
2026-07-21	28.4000	28.4000	27.4500	27.4500	-3.650%	3	352	+34.608%
2026-07-20	28.4900	28.4900	28.4900	28.4900	+3.412%	2	350	+29.695%
2026-07-17	27.8000	27.8000	27.5500	27.5500	-8.013%	10	350	+34.120%
2026-07-16	26.2500	29.9500	26.2500	29.9500	+4.355%	24	350	+23.372%
2026-07-14	28.7000	28.7000	28.7000	28.7000	-1.712%	1	333	+28.746%
2026-07-13	29.0500	29.2000	29.0500	29.2000	-0.171%	2	333	+26.541%
2026-07-08	29.2500	29.2500	29.2500	29.2500	-0.171%	1	332	+26.325%
2026-07-07	29.3000	29.3000	29.3000	29.3000	-1.014%	1	332	+26.109%
2026-07-02	29.7500	29.7500	29.6000	29.6000	-0.771%	3	332	+24.831%
2026-07-01	31.9500	31.9500	29.7300	29.8300	-0.567%	9	332	+23.869%
2026-06-26	32.0000	32.0000	30.0000	30.0000	-8.564%	11	325	+23.167%
2026-06-25	32.8000	32.8100	32.1300	32.8100	-9.614%	21	330	+12.618%
2026-06-12	36.9300	36.9300	35.9000	36.3000	-1.493%	21	323	+1.791%
2026-06-10	36.3500	36.8500	36.3500	36.8500	-1.602%	10	323	+0.271%
2026-06-09	37.4500	37.4500	37.4500	37.4500	-12.295%	1	313	-1.335%
2026-05-27	42.7000	42.7000	42.7000	42.7000	-1.613%	7	314	-13.466%
2026-05-26	43.4000	43.4000	43.4000	43.4000	+0.930%	1	307	-14.862%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+5.781%	1	307	-14.070%
2026-05-18	40.2500	40.6500	40.2500	40.6500	+0.074%	3	308	-9.102%
2026-05-15	39.8100	40.6200	39.8100	40.6200	+6.057%	3	308	-9.035%
2026-05-14	37.8800	38.3000	37.8800	38.3000	-0.623%	15	306	-3.525%
2026-05-12	38.5400	38.5400	38.5400	38.5400	-7.667%	1	306	-4.126%
2026-05-11	39.8500	41.7400	39.8500	41.7400	-2.134%	3	306	-11.476%
2026-05-08	43.2000	43.2000	42.6500	42.6500	-5.222%	61	306	-13.365%
2026-05-07	45.0000	45.0000	45.0000	45.0000	-1.099%	3	300	-17.889%
2026-05-06	45.5000	45.5000	45.5000	45.5000	+1.563%	20	300	-18.791%
2026-05-04	45.7000	45.7000	44.7300	44.8000	-1.430%	3	320	-17.522%
2026-05-01	45.5000	45.5000	45.4500	45.4500	-0.569%	2	321	-18.702%
2026-04-30	45.6800	45.7100	45.6800	45.7100	+1.578%	5	321	-19.164%
2026-04-29	45.3500	45.4000	45.0000	45.0000	-3.537%	24	324	-17.889%
2026-04-28	49.0000	49.0000	46.5500	46.6500	-10.701%	13	333	-20.793%
2026-04-24	51.7300	52.2400	51.7300	52.2400	+0.888%	3	335	-29.269%
2026-04-22	50.9600	51.8500	50.9600	51.7800	-22.380%	8	334	-28.640%
2026-04-20	66.5000	66.7100	66.5000	66.7100	-14.474%	2	335	-44.611%
2026-04-07	76.7500	78.0000	76.7500	78.0000	-12.683%	2	335	-52.628%
2026-04-06	89.3300	89.3300	89.3300	89.3300	-16.185%	1	337	-58.637%
2026-03-30	106.5800	106.5800	106.5800	106.5800	+7.008%	1	336	-65.331%
2026-03-26	99.7000	99.7000	99.6000	99.6000	+5.263%	2	336	-62.902%
2026-03-25	94.6200	94.6200	94.6200	94.6200	-3.311%	1	336	-60.949%
2026-03-23	97.8600	97.8600	97.8600	97.8600	+10.539%	1	335	-62.242%
2026-03-16	88.5300	88.5300	88.5300	88.5300	-2.360%	1	334	-58.263%
2026-03-10	91.6000	91.6000	89.5000	90.6700	-1.809%	10	334	-59.248%
2026-03-09	91.0000	92.3400	91.0000	92.3400	+0.940%	3	327	-59.985%
2026-02-25	94.0000	94.0000	91.4800	91.4800	-6.414%	3	324	-59.609%
2026-02-24	98.2000	98.2000	97.7500	97.7500	+11.906%	15	324	-62.199%
2026-02-17	87.3500	87.3500	87.3500	87.3500	-7.810%	6	309	-57.699%
2026-02-12	90.7100	94.7500	90.7100	94.7500	+0.265%	2	303	-61.003%
2026-02-09	94.5000	94.5000	94.5000	94.5000	-1.879%	1	302	-60.899%
2026-02-06	96.3100	96.3100	96.3100	96.3100	-3.187%	2	303	-61.634%
2026-02-05	99.4800	99.4800	99.4800	99.4800	+7.896%	1	303	-62.857%
2026-02-03	92.2000	92.2000	92.2000	92.2000	+5.251%	2	302	-59.924%
2026-01-29	87.6000	87.6000	87.6000	87.6000	+0.516%	1	300	-57.820%
2026-01-28	87.1500	87.1500	87.1500	87.1500	-6.038%	1	301	-57.602%
2026-01-27	84.4500	92.7800	84.4500	92.7500	+59.776%	24	300	-60.162%
2026-01-26	58.0000	58.0500	58.0000	58.0500	+1.309%	30	282	-36.348%
2026-01-23	57.6000	57.6000	57.3000	57.3000	-3.373%	2	252	-35.515%
2026-01-22	59.3000	59.3000	59.3000	59.3000	-6.570%	2	251	-37.690%
2026-01-12	65.0000	65.0000	63.4700	63.4700	+2.321%	2	249	-41.784%
2026-01-09	63.4900	63.4900	62.0300	62.0300	-7.831%	5	251	-40.432%
2026-01-02	66.0300	67.3000	66.0300	67.3000	-2.322%	2	250	-45.097%
2025-12-31	68.9000	68.9000	68.9000	68.9000	+0.350%	4	253	-46.372%
2025-12-30	68.6600	68.6600	68.6600	68.6600	-4.837%	3	253	-46.184%
2025-12-22	72.6500	72.6500	72.1500	72.1500	+1.763%	5	250	-48.787%
2025-12-18	71.0900	71.0900	70.9000	70.9000	-3.393%	2	246	-47.884%
2025-12-16	73.3900	73.3900	73.3900	73.3900	+11.620%	1	244	-49.653%
2025-12-12	66.6000	66.6000	65.7500	65.7500	-8.132%	3	245	-43.802%
2025-11-28	71.5700	71.5700	71.5700	71.5700	-13.238%	1	248	-48.372%
2025-11-20	82.4900	82.4900	82.4900	82.4900	-2.031%	1	247	-55.207%
2025-11-19	85.0200	85.0200	84.2000	84.2000	+6.582%	5	248	-56.116%
2025-11-17	79.0000	79.0000	79.0000	79.0000	+1.347%	1	246	-53.228%
2025-11-14	78.0100	78.0100	77.9500	77.9500	+6.752%	2	247	-52.598%
2025-11-13	73.0200	73.0200	73.0200	73.0200	-7.686%	1	246	-49.397%
2025-11-10	79.1000	79.1000	79.1000	79.1000	-0.252%	1	245	-53.287%
2025-11-07	80.0000	80.0000	79.3000	79.3000	+1.667%	3	246	-53.405%
2025-11-06	78.0000	78.0000	78.0000	78.0000	+4.572%	10	247	-52.628%
2025-11-04	73.9300	74.5900	73.9300	74.5900	+1.414%	2	247	-50.463%
2025-11-03	73.2000	73.5500	73.2000	73.5500	+11.355%	2	244	-49.762%
2025-10-30	64.7700	66.0500	64.7700	66.0500	+10.470%	11	244	-44.058%
2025-10-29	59.7900	59.7900	59.7900	59.7900	+3.532%	1	237	-38.200%
2025-10-28	55.0000	57.7500	55.0000	57.7500	-2.251%	3	236	-36.017%
2025-10-27	59.0800	59.0800	59.0800	59.0800	-1.533%	1	239	-37.458%
2025-10-24	60.0000	60.0000	60.0000	60.0000	+1.954%	2	239	-38.417%
2025-10-21	58.8500	58.8500	58.8500	58.8500	-4.495%	1	241	-37.213%
2025-10-20	61.6200	61.6200	61.6200	61.6200	-1.879%	1	241	-40.036%
2025-10-16	62.8000	62.8000	62.8000	62.8000	+3.120%	1	241	-41.162%
2025-10-15	62.0500	62.0500	60.9000	60.9000	+0.694%	3	241	-39.327%
2025-10-10	56.8000	60.4800	56.8000	60.4800	+8.973%	12	242	-38.905%
2025-10-09	52.7900	55.5000	52.7900	55.5000	+1.835%	2	243	-33.423%
2025-10-08	54.0000	54.5000	54.0000	54.5000	-4.803%	4	243	-32.202%
2025-10-07	57.2500	57.2500	57.2500	57.2500	-1.293%	1	243	-35.459%
2025-10-06	58.6000	58.6000	58.0000	58.0000	-1.778%	11	243	-36.293%
2025-10-03	56.4000	59.0500	56.4000	59.0500	-2.509%	11	253	-37.426%
2025-10-01	60.5700	60.5700	60.5700	60.5700	-3.382%	1	251	-38.996%
2025-09-30	62.6900	62.6900	62.6900	62.6900	-3.181%	1	250	-41.059%
2025-09-26	64.3800	64.7500	63.0800	64.7500	+2.615%	12	250	-42.934%
2025-09-25	63.1000	63.1000	63.1000	63.1000	+4.922%	1	240	-41.442%
2025-09-24	60.1700	60.1700	60.1400	60.1400	-10.239%	2	239	-38.560%
2025-09-19	66.0000	67.0000	66.0000	67.0000	+2.761%	3	239	-44.851%
2025-09-18	65.2000	65.2000	63.0600	65.2000	+1.148%	4	241	-43.328%
2025-09-17	69.8100	69.8100	64.4600	64.4600	-1.588%	2	239	-42.678%
2025-09-16	65.0000	65.5000	65.0000	65.5000	+5.002%	23	237	-43.588%
2025-09-15	64.7500	64.7500	61.7300	62.3800	+3.828%	13	214	-40.766%
2025-09-12	59.2500	60.5300	59.0000	60.0800	-1.184%	18	217	-38.499%
2025-09-11	63.0000	63.0000	58.6400	60.8000	-4.627%	50	215	-39.227%
2025-09-10	64.1100	64.3000	63.0000	63.7500	-0.593%	18	204	-42.039%
2025-09-09	71.3500	71.4000	62.0000	64.1300	-17.198%	86	189	-42.383%
2025-09-05	77.4000	77.6000	77.4000	77.4500	-7.798%	10	206	-52.292%
2025-09-03	83.7000	84.0000	83.7000	84.0000	+3.131%	2	206	-56.012%
2025-09-02	80.6000	81.4500	80.5000	81.4500	-1.927%	12	206	-54.635%
2025-08-29	83.0500	83.0500	83.0500	83.0500	-1.716%	1	193	-55.509%
2025-08-28	85.0500	85.1000	84.5000	84.5000	-0.412%	3	193	-56.272%
2025-08-27	85.6000	85.6000	84.8500	84.8500	+1.060%	2	191	-56.453%
2025-08-26	82.0000	85.8000	82.0000	83.9600	-0.521%	8	191	-55.991%
2025-08-25	84.4000	84.4000	84.4000	84.4000	+0.776%	1	184	-56.220%
2025-08-22	83.1400	84.5000	82.3000	83.7500	-1.725%	8	183	-55.881%
2025-08-21	88.0000	88.0000	85.2200	85.2200	-1.956%	8	181	-56.642%
2025-08-20	88.8500	88.9000	86.9200	86.9200	-0.697%	3	182	-57.490%
2025-08-19	86.0000	87.5300	86.0000	87.5300	+5.458%	11	182	-57.786%
2025-08-18	81.0000	83.0000	81.0000	83.0000	-1.775%	4	171	-55.482%
2025-08-15	89.4000	89.4700	84.0000	84.5000	-21.824%	33	167	-56.272%
2025-08-14	107.0200	108.3500	106.4500	108.0900	-4.082%	9	180	-65.816%
2025-08-12	112.8000	112.8000	112.4700	112.6900	-5.461%	10	174	-67.211%
2025-08-08	120.6000	120.6000	118.9000	119.2000	-0.084%	13	164	-69.002%
2025-08-06	119.3200	121.7300	119.3000	119.3000	+1.187%	7	154	-69.028%
2025-08-05	121.8300	121.8300	117.9000	117.9000	-4.294%	2	149	-68.660%
2025-08-04	125.5300	125.5300	123.1800	123.1900	-2.230%	7	148	-70.006%
2025-08-01	120.5500	126.0000	118.3000	126.0000	+10.867%	30	142	-70.675%
2025-07-31	111.0900	115.2800	111.0900	113.6500	+3.961%	32	146	-67.488%
2025-07-30	110.1000	110.1000	109.3200	109.3200	-0.618%	3	119	-66.200%
2025-07-29	108.6300	110.0000	103.2100	110.0000	+7.738%	17	116	-66.409%
2025-07-28	100.2000	102.1000	100.2000	102.1000	+3.445%	2	101	-63.810%
2025-07-25	100.2500	100.2500	98.7000	98.7000	-2.161%	2	99	-62.563%
2025-07-24	100.9500	100.9500	100.8800	100.8800	+4.485%	5	97	-63.372%
2025-07-23	97.7800	97.9800	96.1000	96.5500	-2.435%	5	92	-61.730%
2025-07-21	96.9000	98.9600	96.9000	98.9600	-1.601%	10	89	-62.662%
2025-07-18	100.1600	100.7500	100.1600	100.5700	+4.185%	24	79	-63.259%
2025-07-17	96.5300	96.5300	96.5300	96.5300	+1.836%	1	55	-61.722%
2025-07-15	93.7000	94.7900	93.0300	94.7900	+3.596%	23	54	-61.019%
2025-07-14	90.6000	91.5000	90.6000	91.5000	+0.804%	2	51	-59.617%
2025-07-09	90.7700	90.7700	90.7700	90.7700	+3.915%	1	51	-59.293%
2025-07-03	87.3500	87.3500	87.3500	87.3500	-0.569%	2	53	-57.699%
2025-07-02	87.5500	87.8500	87.5500	87.8500	-1.756%	4	53	-57.940%
2025-06-30	89.4200	89.4200	89.4200	89.4200	+0.664%	3	51	-58.678%
2025-06-27	92.0700	92.0700	88.8300	88.8300	-6.984%	2	48	-58.404%
2025-06-23	95.5000	95.5000	95.5000	95.5000	+3.804%	1	48	-61.309%
2025-06-17	92.0000	92.0000	92.0000	92.0000	+3.371%	1	47	-59.837%
2025-06-13	89.0000	89.0000	89.0000	89.0000	-1.221%	42	46	-58.483%
2025-06-12	90.1000	90.1000	90.1000	90.1000	-3.118%	1	25	-58.990%
2025-06-11	93.0000	93.0000	93.0000	93.0000	-2.413%	1	25	-60.269%
2025-06-09	97.8000	97.8000	95.3000	95.3000	-0.771%	4	26	-61.228%
2025-06-06	97.7000	97.7000	96.0400	96.0400	-4.485%	12	25	-61.526%
2025-06-05	98.7500	100.5500	98.7500	100.5500	+3.128%	10	22	-63.252%
2025-06-03	97.5000	97.5000	97.5000	97.5000	-1.256%	10	12	-62.103%
2025-05-30	98.7400	98.7400	98.7400	98.7400	-1.181%	2	2	-62.578%
2025-05-28	99.9200	99.9200	99.9200	99.9200	0.000%	1	1	-63.020%