Dark

UNH20271217P360
UNH Dec 17 2027 360.00 Put (UNH271217P00360000)
option OPRA

EOD

Sep 24, 2026

41.75-1.765%(-0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.8500	42.0000	41.7500	41.7500	-1.765%	10	526	0.000%
2026-09-23	42.8300	42.8300	42.5000	42.5000	+5.198%	2	526	-1.765%
2026-09-16	40.4000	40.4000	40.4000	40.4000	-0.419%	1	526	+3.342%
2026-09-15	40.4000	40.5700	40.4000	40.5700	+7.727%	2	525	+2.909%
2026-09-14	37.8000	37.8000	37.6600	37.6600	-8.681%	98	525	+10.860%
2026-09-11	41.2400	41.2400	41.2400	41.2400	+13.609%	2	440	+1.237%
2026-09-09	33.5500	36.3000	33.5500	36.3000	+0.833%	3	438	+15.014%
2026-09-08	36.0000	36.0000	36.0000	36.0000	+3.597%	1	437	+15.972%
2026-09-04	34.6500	34.7500	34.6500	34.7500	+3.731%	10	445	+20.144%
2026-09-03	33.5000	33.5000	33.5000	33.5000	-5.899%	1	445	+24.627%
2026-09-01	35.6000	35.6000	35.6000	35.6000	-4.940%	1	446	+17.275%
2026-08-31	37.4500	37.4500	37.4500	37.4500	+2.462%	1	446	+11.482%
2026-08-28	36.5500	36.5500	36.5500	36.5500	-0.544%	1	446	+14.227%
2026-08-27	36.8500	36.8500	36.7500	36.7500	-0.136%	52	447	+13.605%
2026-08-25	36.8000	36.8000	36.8000	36.8000	+0.822%	1	477	+13.451%
2026-08-19	36.5000	36.5000	36.5000	36.5000	-0.653%	1	477	+14.384%
2026-08-17	36.7400	36.7400	36.7400	36.7400	+6.616%	1	476	+13.636%
2026-08-10	34.2500	34.4600	34.2500	34.4600	+0.760%	2	477	+21.155%
2026-08-07	34.6500	34.6500	34.2000	34.2000	-3.253%	19	477	+22.076%
2026-08-06	35.3500	35.3500	35.3500	35.3500	+1.668%	3	477	+18.105%
2026-08-05	34.7700	34.7700	34.7700	34.7700	-1.669%	1	477	+20.075%
2026-08-04	34.6000	35.9500	34.6000	35.3600	+14.434%	11	478	+18.071%
2026-07-31	30.9000	30.9000	30.9000	30.9000	-2.060%	1	477	+35.113%
2026-07-30	31.5500	31.5500	31.5500	31.5500	-5.113%	1	477	+32.330%
2026-07-27	33.2500	33.2500	33.2500	33.2500	+1.682%	1	477	+25.564%
2026-07-23	32.7000	32.7000	32.7000	32.7000	+5.654%	1	478	+27.676%
2026-07-21	31.1000	31.1000	30.9500	30.9500	-1.055%	12	478	+34.895%
2026-07-20	31.2800	31.2800	31.2800	31.2800	+3.064%	1	469	+33.472%
2026-07-17	30.3500	30.3500	30.3500	30.3500	-5.862%	1	468	+37.562%
2026-07-10	32.2400	32.2400	32.2400	32.2400	-0.952%	1	467	+29.498%
2026-07-07	32.5500	32.5500	32.5500	32.5500	-2.691%	1	467	+28.264%
2026-06-26	33.4500	33.4500	33.4500	33.4500	-14.231%	5	477	+24.813%
2026-06-24	39.0500	39.0500	39.0000	39.0000	+0.645%	2	477	+7.051%
2026-06-23	36.9000	38.7500	36.9000	38.7500	+2.840%	30	476	+7.742%
2026-06-16	37.6800	37.6800	37.6800	37.6800	-5.800%	2	469	+10.801%
2026-06-12	40.0000	40.0000	40.0000	40.0000	-1.478%	1	471	+4.375%
2026-06-10	40.0500	40.6000	40.0500	40.6000	-1.456%	12	471	+2.833%
2026-06-09	41.2000	41.2000	41.2000	41.2000	-1.788%	1	460	+1.335%
2026-06-08	41.9500	41.9500	41.9500	41.9500	-2.894%	1	461	-0.477%
2026-06-05	43.2000	43.2000	43.2000	43.2000	-8.085%	1	460	-3.356%
2026-05-27	47.0000	47.0000	47.0000	47.0000	+5.169%	8	459	-11.170%
2026-05-15	44.2000	44.6900	43.6800	44.6900	+6.278%	9	459	-6.579%
2026-05-14	42.7800	42.7800	42.0500	42.0500	-2.662%	11	463	-0.713%
2026-05-13	43.2000	43.2000	43.2000	43.2000	+1.671%	5	472	-3.356%
2026-05-12	45.1300	45.1500	42.3600	42.4900	-5.367%	10	472	-1.742%
2026-05-11	45.9000	45.9000	44.9000	44.9000	-5.274%	8	472	-7.016%
2026-05-08	48.0000	48.0000	47.4000	47.4000	-3.166%	45	479	-11.920%
2026-05-07	48.9500	48.9500	48.9500	48.9500	-2.100%	3	485	-14.709%
2026-05-06	50.0000	50.0000	50.0000	50.0000	-2.705%	5	483	-16.500%
2026-05-05	51.1400	51.3900	51.1400	51.3900	+3.630%	165	478	-18.759%
2026-04-29	49.5900	49.5900	49.5900	49.5900	-2.478%	1	323	-15.810%
2026-04-28	54.0000	54.0000	50.8500	50.8500	-10.883%	13	323	-17.896%
2026-04-22	57.0600	57.0600	57.0600	57.0600	-2.462%	1	322	-26.831%
2026-04-21	58.5000	58.5000	58.5000	58.5000	-21.434%	1	322	-28.632%
2026-04-16	74.5100	74.5100	74.4600	74.4600	-2.794%	2	322	-43.930%
2026-04-14	76.6000	76.6000	76.6000	76.6000	-3.283%	4	322	-45.496%
2026-04-13	79.1500	79.2000	79.1500	79.2000	-1.737%	2	322	-47.285%
2026-04-08	80.6000	80.6000	80.6000	80.6000	-0.592%	1	322	-48.201%
2026-04-07	81.0800	81.0800	81.0800	81.0800	-28.846%	1	323	-48.508%
2026-03-27	113.9500	113.9500	113.9500	113.9500	+17.124%	1	324	-63.361%
2026-03-11	97.2900	97.2900	97.2900	97.2900	-0.724%	6	325	-57.087%
2026-03-10	98.8000	98.8000	98.0000	98.0000	+3.485%	2	319	-57.398%
2026-02-27	96.6000	96.6000	94.7000	94.7000	-8.986%	12	321	-55.913%
2026-02-24	104.0000	104.0500	104.0000	104.0500	+10.398%	2	313	-59.875%
2026-02-20	93.9000	94.2500	93.9000	94.2500	+0.106%	2	311	-55.703%
2026-02-17	95.5000	95.5000	94.1500	94.1500	-1.620%	14	311	-55.656%
2026-02-13	95.7000	95.7000	95.7000	95.7000	-5.807%	1	297	-56.374%
2026-02-09	101.6000	101.6000	101.6000	101.6000	-5.233%	1	297	-58.907%
2026-02-05	107.2100	107.2100	107.2100	107.2100	+6.836%	1	296	-61.058%
2026-02-03	96.9900	100.3500	96.9900	100.3500	+4.346%	4	297	-58.396%
2026-01-30	96.1700	96.1700	96.1700	96.1700	+2.911%	1	299	-56.587%
2026-01-28	95.6200	95.6200	92.8300	93.4500	-6.894%	5	298	-55.324%
2026-01-27	96.5000	100.3700	96.5000	100.3700	+38.824%	5	299	-58.404%
2026-01-16	72.5000	72.5000	72.3000	72.3000	+9.132%	32	265	-42.254%
2026-01-06	66.0000	66.2500	66.0000	66.2500	-5.398%	11	265	-36.981%
2026-01-05	70.0300	70.0300	70.0300	70.0300	-5.912%	1	266	-40.383%
2025-12-31	74.4300	74.4300	74.4300	74.4300	-2.066%	1	266	-43.907%
2025-12-26	75.8000	76.0500	75.8000	76.0000	-0.249%	12	266	-45.066%
2025-12-18	77.4400	77.4400	76.1900	76.1900	-3.189%	2	266	-45.203%
2025-12-08	78.3800	78.7000	78.3800	78.7000	-1.255%	11	266	-46.950%
2025-11-26	78.7500	79.7000	78.7500	79.7000	-7.326%	2	275	-47.616%
2025-11-21	86.0000	86.0000	86.0000	86.0000	+4.154%	2	275	-51.453%
2025-11-14	82.5700	82.5700	82.5700	82.5700	+4.984%	2	275	-49.437%
2025-11-13	78.6500	78.6500	78.6500	78.6500	+0.963%	1	273	-46.917%
2025-11-12	77.9000	77.9000	77.9000	77.9000	-3.470%	3	269	-46.406%
2025-11-11	82.4500	82.4500	80.7000	80.7000	-5.282%	2	269	-48.265%
2025-11-10	85.2000	85.2000	85.2000	85.2000	+1.429%	2	267	-50.998%
2025-11-07	84.0000	84.0000	84.0000	84.0000	+4.491%	2	267	-50.298%
2025-11-04	81.8500	81.8500	80.3900	80.3900	+1.119%	11	269	-48.066%
2025-11-03	78.0000	79.5000	78.0000	79.5000	+10.647%	4	281	-47.484%
2025-10-30	71.3000	71.9000	71.2000	71.8500	+13.741%	49	281	-41.893%
2025-10-29	63.1700	63.1700	63.1700	63.1700	+1.821%	1	232	-33.909%
2025-10-28	61.4900	62.9000	61.4900	62.0400	-2.667%	6	233	-32.705%
2025-10-27	64.1500	64.1500	63.4400	63.7400	-6.772%	5	231	-34.500%
2025-10-23	68.3000	68.3700	68.3000	68.3700	+0.470%	2	231	-38.935%
2025-10-16	66.4000	68.0500	66.4000	68.0500	+6.080%	2	230	-38.648%
2025-10-15	64.1500	64.1500	64.1500	64.1500	-1.308%	11	228	-34.918%
2025-10-10	61.2100	65.0000	61.2100	65.0000	+9.705%	22	217	-35.769%
2025-10-08	58.5000	59.2500	57.8500	59.2500	-5.397%	23	233	-29.536%
2025-10-06	62.6000	63.2300	62.6000	62.6300	+0.208%	6	214	-33.339%
2025-10-03	60.3000	63.0500	60.3000	62.5000	-4.638%	6	210	-33.200%
2025-10-02	65.5400	65.5400	65.5400	65.5400	-8.310%	3	213	-36.298%
2025-09-19	71.4800	71.4800	71.4800	71.4800	-2.002%	1	213	-41.592%
2025-09-18	73.0400	73.0400	72.9400	72.9400	-2.238%	6	212	-42.761%
2025-09-17	74.6100	74.6100	74.6100	74.6100	+5.233%	1	215	-44.042%
2025-09-16	72.2500	72.2500	70.7500	70.9000	+4.897%	3	216	-41.114%
2025-09-15	67.5900	67.5900	67.5900	67.5900	+3.985%	1	215	-38.231%
2025-09-12	64.5000	65.0000	62.5000	65.0000	-1.336%	19	215	-35.769%
2025-09-11	65.0000	65.8800	63.8800	65.8800	-5.236%	4	204	-36.627%
2025-09-10	70.3400	70.3400	69.5200	69.5200	+2.235%	6	202	-39.945%
2025-09-09	77.8000	77.8000	66.9000	68.0000	-20.421%	37	196	-38.603%
2025-09-04	85.4500	85.4500	85.4500	85.4500	-2.931%	10	187	-51.141%
2025-09-02	88.0300	88.0300	88.0300	88.0300	-1.179%	1	177	-52.573%
2025-08-22	88.6100	89.0800	88.6100	89.0800	-5.815%	6	178	-53.132%
2025-08-20	94.5800	94.5800	94.5800	94.5800	+7.234%	2	178	-55.857%
2025-08-18	89.9000	89.9000	88.2000	88.2000	-1.672%	2	176	-52.664%
2025-08-15	93.8000	93.8000	89.7000	89.7000	-22.365%	5	176	-53.456%
2025-08-14	114.9000	115.5400	113.9200	115.5400	+0.470%	3	172	-63.865%
2025-08-13	115.0000	115.0000	115.0000	115.0000	-3.926%	1	173	-63.696%
2025-08-12	119.7000	119.7000	119.7000	119.7000	-6.557%	1	172	-65.121%
2025-08-08	128.4400	128.7900	128.1000	128.1000	+1.747%	3	171	-67.408%
2025-08-05	125.9000	125.9000	125.9000	125.9000	-4.040%	25	171	-66.839%
2025-08-01	130.8000	131.6000	129.8500	131.2000	+15.952%	105	146	-68.178%
2025-07-30	113.4500	113.5800	111.5000	113.1500	+5.748%	20	43	-63.102%
2025-07-25	107.0000	107.0000	107.0000	107.0000	+2.885%	1	23	-60.981%
2025-07-24	104.0000	104.0000	104.0000	104.0000	+0.096%	1	24	-59.856%
2025-07-23	103.9000	103.9000	103.9000	103.9000	-1.470%	1	23	-59.817%
2025-07-21	106.8000	106.8000	105.4500	105.4500	+11.587%	16	22	-60.408%
2025-06-30	94.5000	94.5000	94.5000	94.5000	-4.178%	1	6	-55.820%
2025-06-16	98.6200	98.6200	98.6200	98.6200	+2.890%	2	7	-57.666%
2025-06-12	95.8500	95.8500	95.8500	95.8500	-7.032%	2	5	-56.442%
2025-06-11	103.1000	103.1000	103.1000	103.1000	+1.197%	1	3	-59.505%
2025-06-10	101.8800	101.8800	101.8800	101.8800	-3.110%	1	3	-59.020%
2025-06-04	104.2000	105.1500	104.2000	105.1500	+2.585%	2	2	-60.295%
2025-06-02	102.5000	102.5000	102.5000	102.5000	-3.429%	1	2	-59.268%
2025-05-29	106.1400	106.1400	106.1400	106.1400	0.000%	1	1	-60.665%