Dark

UNH20271217P370
UNH Dec 17 2027 370.00 Put (UNH271217P00370000)
option OPRA

EOD

Sep 23, 2026

46.55+2.691%(+1.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	47.2000	47.2000	46.5500	46.5500	+2.691%	3	308	0.000%
2026-09-22	45.7200	45.7200	45.3300	45.3300	+2.095%	3	307	+2.691%
2026-09-21	45.6000	45.6000	44.4000	44.4000	-4.104%	7	306	+4.842%
2026-09-18	46.3000	46.3000	46.3000	46.3000	+2.889%	3	303	+0.540%
2026-09-15	44.3800	45.0000	44.3800	45.0000	+6.257%	3	303	+3.444%
2026-09-14	42.3000	42.3500	42.1000	42.3500	+1.901%	29	304	+9.917%
2026-09-10	41.5800	41.5800	41.5600	41.5600	+2.922%	6	277	+12.007%
2026-09-09	41.4000	41.4000	40.3700	40.3800	-0.173%	6	276	+15.280%
2026-09-08	40.4500	40.4500	40.4500	40.4500	+2.405%	1	274	+15.080%
2026-09-04	38.5500	39.5000	38.5500	39.5000	+6.126%	8	279	+17.848%
2026-09-03	37.1000	37.2200	37.1000	37.2200	-6.010%	2	279	+25.067%
2026-09-01	39.6000	39.6000	39.6000	39.6000	-2.559%	1	278	+17.551%
2026-08-28	40.6400	40.6400	40.6400	40.6400	-1.836%	71	279	+14.542%
2026-08-27	41.4000	41.4000	41.4000	41.4000	+1.745%	8	279	+12.440%
2026-08-24	40.6900	40.6900	40.6900	40.6900	-0.998%	2	279	+14.402%
2026-08-19	40.5500	41.1000	40.5500	41.1000	+0.859%	2	277	+13.260%
2026-08-18	40.6000	40.7500	40.6000	40.7500	-1.451%	4	278	+14.233%
2026-08-17	40.5000	41.3500	40.5000	41.3500	+5.754%	4	275	+12.576%
2026-08-12	39.1000	39.1000	39.1000	39.1000	+1.427%	1	276	+19.054%
2026-08-07	38.5500	38.5500	38.5500	38.5500	-1.658%	6	276	+20.752%
2026-08-06	39.2000	39.2000	39.2000	39.2000	+6.958%	1	276	+18.750%
2026-08-03	36.4500	36.6500	36.3400	36.6500	+2.232%	7	277	+27.012%
2026-07-23	36.2600	36.2600	35.8500	35.8500	+3.017%	25	278	+29.847%
2026-07-16	33.3500	34.8000	33.3500	34.8000	-7.717%	13	280	+33.764%
2026-07-15	37.7100	37.7100	37.7100	37.7100	+3.315%	1	268	+23.442%
2026-07-08	36.5000	36.5000	36.5000	36.5000	0.000%	1	268	+27.534%
2026-07-07	36.4200	36.5000	36.4200	36.5000	-0.950%	3	269	+27.534%
2026-07-02	36.8500	36.8500	36.8500	36.8500	-2.384%	2	270	+26.323%
2026-07-01	37.7500	37.7500	37.7500	37.7500	+1.478%	9	270	+23.311%
2026-06-26	37.0300	37.2000	37.0300	37.2000	-12.676%	2	270	+25.134%
2026-06-15	42.6000	42.6000	42.6000	42.6000	-4.484%	11	258	+9.272%
2026-06-11	44.6000	44.6000	44.6000	44.6000	-0.224%	1	258	+4.372%
2026-06-10	44.7000	44.7000	44.7000	44.7000	-0.334%	1	258	+4.139%
2026-06-09	44.8500	44.8500	44.8500	44.8500	-2.606%	1	258	+3.790%
2026-06-08	46.7500	46.7500	46.0500	46.0500	-1.708%	2	258	+1.086%
2026-06-05	47.0000	47.0000	46.8500	46.8500	-12.200%	2	258	-0.640%
2026-06-03	53.3600	53.3600	53.3600	53.3600	+3.511%	1	260	-12.762%
2026-05-27	51.5500	51.5500	51.5500	51.5500	+6.289%	6	261	-9.699%
2026-05-19	48.5000	48.5000	48.5000	48.5000	-3.827%	16	255	-4.021%
2026-05-18	50.4300	50.4300	50.4300	50.4300	+3.129%	1	255	-7.694%
2026-05-15	48.9400	48.9400	48.9000	48.9000	+5.959%	2	255	-4.806%
2026-05-14	46.1500	46.1500	46.1500	46.1500	-2.017%	1	255	+0.867%
2026-05-12	49.2000	49.2000	47.1000	47.1000	-8.579%	69	249	-1.168%
2026-05-08	53.1400	53.1400	51.5200	51.5200	-6.667%	36	249	-9.647%
2026-05-06	55.2000	55.2000	55.2000	55.2000	+0.181%	8	263	-15.670%
2026-05-01	55.4300	55.4300	55.1000	55.1000	+0.547%	2	264	-15.517%
2026-04-29	55.3000	55.3000	54.6500	54.8000	-2.404%	11	264	-15.055%
2026-04-28	56.0500	56.4500	56.0500	56.1500	-9.435%	20	271	-17.097%
2026-04-22	62.7400	62.7900	62.0000	62.0000	-1.274%	11	266	-24.919%
2026-04-21	62.8000	62.8000	62.8000	62.8000	-20.071%	1	274	-25.876%
2026-04-20	78.5700	78.5700	78.5700	78.5700	-13.659%	2	274	-40.753%
2026-04-07	91.0000	91.0000	91.0000	91.0000	-10.653%	10	274	-48.846%
2026-03-18	101.8500	101.8500	101.8500	101.8500	-2.582%	1	284	-54.296%
2026-03-06	105.3500	105.3500	104.5500	104.5500	+0.966%	12	283	-55.476%
2026-03-05	102.4500	104.0500	102.4500	103.5500	+1.769%	24	275	-55.046%
2026-03-04	101.7500	101.7500	101.7500	101.7500	-1.596%	1	268	-54.251%
2026-02-27	103.8500	104.2000	103.4000	103.4000	-2.037%	18	268	-54.981%
2026-02-26	103.3500	105.6000	103.3500	105.5500	+0.620%	58	258	-55.898%
2026-02-18	104.9000	104.9000	104.9000	104.9000	-2.744%	1	200	-55.624%
2026-02-12	107.8600	107.8600	107.8600	107.8600	-4.031%	3	199	-56.842%
2026-02-06	112.3900	112.3900	112.3900	112.3900	+5.968%	2	199	-58.582%
2026-02-03	106.0600	106.0600	106.0600	106.0600	+2.345%	10	197	-56.110%
2026-02-02	103.6300	103.6300	103.6300	103.6300	+3.890%	2	197	-55.081%
2026-01-28	99.7500	99.7500	99.7500	99.7500	-4.955%	1	197	-53.333%
2026-01-27	104.9500	104.9500	104.9500	104.9500	+54.634%	1	196	-55.646%
2026-01-23	67.8700	67.8700	67.8700	67.8700	-13.936%	1	196	-31.413%
2026-01-16	78.8000	79.1500	78.8000	78.8600	+2.950%	3	195	-40.971%
2026-01-15	76.6500	76.6500	76.6000	76.6000	+6.760%	2	195	-39.230%
2026-01-06	72.0500	72.0500	71.7500	71.7500	-14.887%	10	194	-35.122%
2025-12-22	84.3000	84.3000	84.3000	84.3000	+0.477%	11	199	-44.781%
2025-11-26	83.9000	83.9000	83.9000	83.9000	-7.924%	1	187	-44.517%
2025-11-11	91.1200	91.1200	91.1200	91.1200	+5.830%	1	187	-48.914%
2025-11-03	86.1000	86.1000	86.1000	86.1000	+33.488%	1	187	-45.935%
2025-10-28	66.7700	66.7700	64.5000	64.5000	-7.474%	4	187	-27.829%
2025-10-27	69.7100	69.7100	69.7100	69.7100	-2.299%	1	186	-33.223%
2025-10-24	71.1500	71.4000	71.0500	71.3500	-2.594%	4	186	-34.758%
2025-10-22	73.2500	73.2500	73.2500	73.2500	+4.778%	1	188	-36.451%
2025-10-21	69.9100	69.9100	69.9100	69.9100	+10.722%	1	188	-33.414%
2025-10-09	63.1400	63.1400	63.1400	63.1400	-3.823%	1	189	-26.275%
2025-10-08	66.0000	66.0000	63.5000	65.6500	-2.798%	6	190	-29.094%
2025-10-07	67.0000	67.5400	67.0000	67.5400	-0.428%	2	193	-31.078%
2025-10-03	66.4000	67.8300	66.4000	67.8300	-8.585%	5	193	-31.373%
2025-09-23	73.8000	74.2000	73.8000	74.2000	-2.458%	2	196	-37.264%
2025-09-22	76.0800	76.0800	76.0700	76.0700	+5.814%	10	196	-38.806%
2025-09-12	70.0000	71.8900	68.0000	71.8900	+1.254%	10	187	-35.248%
2025-09-11	70.8000	71.0000	70.8000	71.0000	-4.531%	2	178	-34.437%
2025-09-09	74.3700	74.3700	74.3700	74.3700	-18.004%	2	176	-37.408%
2025-09-05	90.6500	90.7000	90.6500	90.7000	-1.712%	2	174	-48.677%
2025-08-26	92.2800	92.2800	92.2800	92.2800	-3.805%	1	173	-49.556%
2025-08-22	95.0300	95.9300	95.0300	95.9300	-3.140%	6	173	-51.475%
2025-08-21	99.0400	99.0400	99.0400	99.0400	-0.791%	1	173	-52.999%
2025-08-20	99.8300	99.8300	99.8300	99.8300	+1.391%	1	173	-53.371%
2025-08-15	99.5300	99.5300	97.4000	98.4600	-19.242%	31	173	-52.722%
2025-08-14	121.9200	121.9200	121.9200	121.9200	-0.942%	1	174	-61.819%
2025-08-13	123.0800	123.0800	123.0800	123.0800	-10.979%	1	173	-62.179%
2025-08-07	138.2600	138.2600	138.2600	138.2600	-2.880%	1	172	-66.332%
2025-08-04	144.0900	144.0900	142.2500	142.3600	+0.857%	3	173	-67.301%
2025-08-01	138.2300	141.3900	138.2300	141.1500	+14.495%	4	172	-67.021%
2025-07-30	125.1500	125.3500	122.3000	123.2800	+3.597%	65	170	-62.240%
2025-07-29	119.0000	119.0000	119.0000	119.0000	+3.749%	7	106	-60.882%
2025-07-25	114.7000	114.7000	114.7000	114.7000	+3.754%	3	99	-59.416%
2025-07-23	110.5500	110.5500	110.5500	110.5500	-1.733%	1	96	-57.892%
2025-07-22	112.4900	112.5000	112.4900	112.5000	+0.178%	20	96	-58.622%
2025-07-18	112.3000	112.3000	112.3000	112.3000	+4.078%	10	98	-58.549%
2025-07-15	106.9400	107.9000	106.9400	107.9000	+3.750%	52	88	-56.858%
2025-07-14	104.0000	104.0000	104.0000	104.0000	+1.434%	1	36	-55.240%
2025-07-07	102.5300	102.5300	102.5300	102.5300	+7.339%	1	37	-54.599%
2025-07-01	95.4600	95.5200	95.4600	95.5200	-6.077%	4	36	-51.267%
2025-06-13	101.7000	101.7000	101.7000	101.7000	-2.772%	60	32	-54.228%
2025-06-11	104.6000	104.6000	104.6000	104.6000	-4.388%	1	4	-55.497%
2025-06-04	109.4000	109.4000	109.4000	109.4000	-0.807%	1	2	-57.450%
2025-05-30	110.2900	110.2900	110.2900	110.2900	-5.298%	2	2	-57.793%
2025-05-27	116.4600	116.4600	116.4600	116.4600	0.000%	1	1	-60.029%