Dark

UNH20271217P380
UNH Dec 17 2027 380.00 Put (UNH271217P00380000)
option OPRA

EOD

Sep 21, 2026

50.55+7.553%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	50.5500	50.5500	50.5500	50.5500	+7.553%	1	167	0.000%
2026-09-14	47.0000	47.0000	47.0000	47.0000	+14.774%	3	167	+7.553%
2026-09-03	43.5000	43.5000	40.9500	40.9500	-3.579%	3	165	+23.443%
2026-09-02	42.4600	42.6300	42.4100	42.4700	-4.347%	4	166	+19.025%
2026-09-01	44.2500	44.4000	44.2500	44.4000	-5.431%	10	166	+13.851%
2026-08-31	46.9500	46.9500	46.9500	46.9500	+8.329%	1	167	+7.668%
2026-08-26	43.3300	43.3400	43.3300	43.3400	-0.892%	9	166	+16.636%
2026-08-13	43.8500	43.8500	42.9500	43.7300	+0.529%	7	157	+15.596%
2026-08-11	43.5000	43.5000	43.5000	43.5000	-2.772%	1	153	+16.207%
2026-08-05	44.7400	44.7400	44.7400	44.7400	+5.893%	20	153	+12.986%
2026-08-04	42.8500	42.8500	42.2500	42.2500	+5.362%	6	173	+19.645%
2026-08-03	40.1000	40.1000	40.1000	40.1000	+5.526%	5	172	+26.060%
2026-07-28	38.0000	38.0000	38.0000	38.0000	-6.173%	1	172	+33.026%
2026-07-24	40.5000	40.5000	40.5000	40.5000	+1.759%	1	173	+24.815%
2026-07-23	39.8000	39.8000	39.8000	39.8000	+9.341%	1	173	+27.010%
2026-07-22	36.4000	36.4000	36.4000	36.4000	-8.977%	1	174	+38.874%
2026-07-14	39.7500	39.9900	39.7500	39.9900	+1.885%	2	175	+26.407%
2026-07-13	38.8500	39.3000	38.8500	39.2500	-3.681%	18	176	+28.790%
2026-07-07	40.7500	40.7500	40.7500	40.7500	+1.621%	3	184	+24.049%
2026-07-01	40.1000	40.1000	40.1000	40.1000	-1.353%	4	182	+26.060%
2026-06-26	43.7400	43.7400	40.6500	40.6500	-7.614%	2	182	+24.354%
2026-06-25	44.0000	44.0000	44.0000	44.0000	-8.276%	1	182	+14.886%
2026-06-12	47.9700	47.9700	47.9700	47.9700	-0.063%	1	182	+5.378%
2026-06-11	48.0000	48.0000	48.0000	48.0000	-0.312%	1	182	+5.312%
2026-06-10	48.1500	48.1500	48.1500	48.1500	-17.254%	10	181	+4.984%
2026-05-29	58.1900	58.1900	58.1900	58.1900	+4.639%	3	171	-13.129%
2026-05-28	55.6100	55.6100	55.6100	55.6100	+3.827%	3	174	-9.099%
2026-05-15	52.6100	53.5600	52.6100	53.5600	+6.059%	3	171	-5.620%
2026-05-14	50.6800	50.6800	50.5000	50.5000	-1.751%	10	170	+0.099%
2026-05-12	51.4000	51.4000	51.4000	51.4000	-6.460%	31	180	-1.654%
2026-05-11	55.0000	55.0000	54.9500	54.9500	-8.721%	3	180	-8.007%
2026-04-29	59.8500	60.5000	59.7000	60.2000	-1.441%	82	179	-16.030%
2026-04-28	61.0800	61.0800	61.0800	61.0800	-8.985%	1	192	-17.240%
2026-04-21	67.1100	67.1100	67.1100	67.1100	-23.739%	1	192	-24.676%
2026-04-16	88.0000	88.0000	88.0000	88.0000	-1.895%	5	192	-42.557%
2026-04-14	89.7000	89.7000	89.7000	89.7000	-2.149%	5	192	-43.645%
2026-04-13	91.6700	91.6700	91.6700	91.6700	-6.650%	2	193	-44.857%
2026-04-07	98.2000	98.2000	98.2000	98.2000	-19.084%	2	193	-48.523%
2026-03-26	121.3600	121.3600	121.3600	121.3600	+6.456%	2	193	-58.347%
2026-03-10	114.0000	114.0000	114.0000	114.0000	+4.924%	1	191	-55.658%
2026-03-04	108.6500	108.6500	108.6500	108.6500	-0.367%	1	190	-53.474%
2026-02-27	109.7000	109.7500	109.0000	109.0500	-0.092%	16	190	-53.645%
2026-02-17	110.1000	110.1000	109.1500	109.1500	+1.252%	15	175	-53.688%
2026-01-28	107.8000	107.8000	107.8000	107.8000	+47.167%	2	160	-53.108%
2026-01-23	73.1000	73.4500	72.8500	73.2500	-13.211%	10	158	-30.990%
2026-01-16	84.6500	84.6500	84.4000	84.4000	-5.115%	6	154	-40.107%
2025-12-29	88.7500	88.9500	88.7500	88.9500	-0.725%	2	154	-43.170%
2025-12-18	89.3800	90.0800	89.1400	89.6000	-2.077%	32	154	-43.583%
2025-11-13	91.5000	91.5000	91.5000	91.5000	+17.882%	1	147	-44.754%
2025-10-15	77.6200	77.6200	77.6200	77.6200	+0.479%	20	147	-34.875%
2025-10-10	77.2500	77.2500	77.2500	77.2500	+10.800%	1	135	-34.563%
2025-10-09	68.3100	69.7200	68.3100	69.7200	+1.146%	3	136	-27.496%
2025-10-08	68.9300	68.9300	68.9300	68.9300	-6.026%	1	136	-26.665%
2025-10-07	73.3500	73.3500	73.3500	73.3500	-1.079%	9	126	-31.084%
2025-10-06	74.1500	74.1500	74.1500	74.1500	-3.312%	10	126	-31.827%
2025-09-11	81.5600	81.5600	76.6900	76.6900	-26.857%	12	126	-34.085%
2025-08-28	104.1000	104.8500	104.1000	104.8500	+1.816%	2	118	-51.788%
2025-08-22	102.1500	102.9800	102.1500	102.9800	-3.802%	6	119	-50.913%
2025-08-15	113.6500	113.6500	107.0500	107.0500	-16.498%	15	117	-52.779%
2025-08-14	128.2000	128.2000	128.2000	128.2000	-0.612%	1	114	-60.569%
2025-08-13	128.9900	128.9900	128.9900	128.9900	-4.523%	1	114	-60.811%
2025-08-12	135.6000	135.6000	135.1000	135.1000	-5.026%	20	113	-62.583%
2025-08-08	142.2500	142.2500	142.2500	142.2500	-4.093%	10	123	-64.464%
2025-08-07	148.3200	148.3200	148.3200	148.3200	-0.590%	2	133	-65.918%
2025-08-04	149.5000	149.5000	149.2000	149.2000	+1.996%	11	131	-66.119%
2025-08-01	145.4000	149.0000	145.4000	146.2800	+10.068%	6	136	-65.443%
2025-07-30	133.0500	133.0500	132.9000	132.9000	+0.188%	2	132	-61.964%
2025-07-29	125.9500	132.6500	125.9500	132.6500	+9.519%	4	132	-61.892%
2025-07-28	121.1200	121.1200	121.1200	121.1200	-2.323%	1	133	-58.265%
2025-07-24	124.0000	124.0000	124.0000	124.0000	+5.667%	1	132	-59.234%
2025-07-23	118.0000	118.0000	117.3500	117.3500	-2.086%	35	132	-56.924%
2025-07-21	120.9000	120.9000	119.8000	119.8500	-0.125%	39	97	-57.822%
2025-07-17	120.0000	120.0000	120.0000	120.0000	+3.297%	1	58	-57.875%
2025-07-15	116.1700	116.1700	116.1700	116.1700	+4.941%	1	57	-56.486%
2025-07-14	110.2500	111.0000	110.2500	110.7000	+1.887%	3	58	-54.336%
2025-06-27	108.6500	108.6500	108.6500	108.6500	-3.164%	2	56	-53.474%
2025-06-24	113.5200	113.5200	112.2000	112.2000	+2.606%	2	56	-54.947%
2025-06-13	107.0000	109.3500	107.0000	109.3500	+1.560%	102	55	-53.772%
2025-06-12	107.6700	107.6700	107.6700	107.6700	-5.866%	1	4	-53.051%
2025-06-10	114.3800	114.3800	114.3800	114.3800	-2.030%	1	3	-55.805%
2025-06-02	116.7500	116.7500	116.7500	116.7500	+0.647%	1	2	-56.702%
2025-05-30	116.0000	116.0000	116.0000	116.0000	0.000%	2	1	-56.422%