Dark

UNH20271217P400
UNH Dec 17 2027 400.00 Put (UNH271217P00400000)
option OPRA

EOD

Sep 18, 2026

61.25+2.820%(+1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	61.2500	61.3500	61.2500	61.2500	+2.820%	4	676	0.000%
2026-09-17	59.3000	59.5700	59.3000	59.5700	-0.981%	2	677	+2.820%
2026-09-16	60.1600	60.1600	60.1600	60.1600	-0.315%	1	676	+1.812%
2026-09-15	60.3500	60.3500	60.3500	60.3500	-0.936%	2	677	+1.491%
2026-09-11	60.9200	60.9200	60.9200	60.9200	+6.522%	1	677	+0.542%
2026-09-09	56.0000	57.1900	56.0000	57.1900	+12.402%	4	677	+7.099%
2026-09-03	50.8800	50.8800	50.8800	50.8800	-10.423%	1	677	+20.381%
2026-08-31	56.8000	56.8000	56.8000	56.8000	+3.442%	1	677	+7.835%
2026-08-28	54.9100	54.9100	54.9100	54.9100	-0.164%	1	676	+11.546%
2026-08-24	55.0000	55.0000	55.0000	55.0000	-3.846%	2	676	+11.364%
2026-08-19	55.1500	57.2000	55.0500	57.2000	+4.762%	3	676	+7.080%
2026-08-18	54.6000	54.6000	54.6000	54.6000	+2.439%	2	675	+12.179%
2026-08-13	53.0000	53.3000	53.0000	53.3000	+3.195%	3	673	+14.916%
2026-08-12	51.6500	51.6500	51.6500	51.6500	+3.715%	3	670	+18.587%
2026-08-10	49.8000	49.8000	49.8000	49.8000	+2.364%	1	670	+22.992%
2026-08-03	48.6500	48.6500	48.6500	48.6500	+2.421%	1	670	+25.899%
2026-07-23	48.4000	48.4000	47.5000	47.5000	+2.570%	5	670	+28.947%
2026-07-16	40.0000	46.3100	40.0000	46.3100	-1.989%	6	668	+32.261%
2026-07-13	47.1000	47.2500	47.1000	47.2500	+1.898%	6	671	+29.630%
2026-07-09	46.3700	46.3700	46.3700	46.3700	-5.924%	4	668	+32.090%
2026-06-26	50.0000	50.0000	48.7600	49.2900	-7.610%	8	668	+24.265%
2026-06-15	54.5500	54.6500	53.3500	53.3500	-7.217%	33	652	+14.808%
2026-06-11	57.5000	57.5000	57.5000	57.5000	-0.691%	1	652	+6.522%
2026-06-10	56.4900	57.9000	56.4900	57.9000	+1.224%	13	652	+5.786%
2026-06-09	57.0000	57.2000	57.0000	57.2000	-4.027%	17	642	+7.080%
2026-06-08	60.1000	60.1000	59.6000	59.6000	-3.871%	5	640	+2.768%
2026-06-04	62.7400	62.7400	62.0000	62.0000	-6.767%	5	637	-1.210%
2026-05-28	65.4000	67.1500	65.4000	66.5000	+3.987%	12	636	-7.895%
2026-05-22	63.9500	63.9500	63.9500	63.9500	-2.826%	1	627	-4.222%
2026-05-20	65.0500	65.8100	65.0500	65.8100	+5.296%	11	627	-6.929%
2026-05-19	62.5000	62.5000	62.5000	62.5000	-0.636%	1	628	-2.000%
2026-05-15	61.8200	62.9000	61.8200	62.9000	+3.522%	4	628	-2.623%
2026-05-14	60.2500	60.7600	60.2500	60.7600	+1.605%	12	627	+0.806%
2026-05-13	60.2000	60.7600	58.5000	59.8000	-8.141%	32	629	+2.425%
2026-05-11	65.0000	67.1000	65.0000	65.1000	-2.105%	35	629	-5.914%
2026-05-08	68.2100	68.2100	66.5000	66.5000	-6.007%	15	644	-7.895%
2026-05-05	70.7500	70.7500	70.7500	70.7500	0.000%	8	649	-13.428%
2026-05-04	70.7500	70.7500	70.7500	70.7500	+1.144%	2	643	-13.428%
2026-05-01	69.9500	69.9500	69.9500	69.9500	-1.409%	1	642	-12.437%
2026-04-29	72.0000	72.0000	70.7100	70.9500	-1.908%	14	642	-13.672%
2026-04-28	73.9500	73.9500	72.3300	72.3300	-10.814%	15	652	-15.319%
2026-04-21	79.5900	81.1000	79.5900	81.1000	-26.273%	21	650	-24.476%
2026-04-07	113.0000	113.0000	110.0000	110.0000	-25.444%	9	651	-44.318%
2026-03-27	148.6000	148.6000	147.5400	147.5400	+17.853%	11	651	-58.486%
2026-03-17	125.1900	125.1900	125.1900	125.1900	-3.922%	1	662	-51.074%
2026-03-13	130.5000	130.5000	130.3000	130.3000	+0.339%	3	663	-52.993%
2026-03-09	128.6500	130.3500	128.6500	129.8600	+3.227%	6	664	-52.834%
2026-03-05	125.8000	125.8000	125.8000	125.8000	-3.097%	3	665	-51.312%
2026-02-03	129.8200	129.8200	129.8200	129.8200	+2.519%	10	662	-52.819%
2026-02-02	126.6300	126.6300	126.6300	126.6300	+3.727%	2	672	-51.631%
2026-01-28	124.0000	127.0000	122.0800	122.0800	-6.294%	5	670	-49.828%
2026-01-27	129.3800	131.5000	129.3800	130.2800	+54.543%	16	667	-52.986%
2026-01-23	84.3000	84.3000	84.3000	84.3000	-6.437%	1	656	-27.343%
2026-01-21	94.8500	94.8500	89.6900	90.1000	-7.113%	71	656	-32.020%
2026-01-16	97.7000	97.7000	97.0000	97.0000	+2.105%	56	604	-36.856%
2026-01-15	97.7500	97.7500	95.0000	95.0000	-2.062%	28	604	-35.526%
2026-01-13	97.0000	97.0000	97.0000	97.0000	+2.105%	24	604	-36.856%
2026-01-12	95.0000	95.0000	95.0000	95.0000	+3.599%	1	580	-35.526%
2026-01-09	91.7000	91.7000	91.7000	91.7000	-6.333%	10	581	-33.206%
2026-01-02	97.9000	97.9000	97.9000	97.9000	-5.838%	1	571	-37.436%
2025-12-23	103.9700	103.9700	103.9700	103.9700	-0.981%	1	572	-41.089%
2025-12-22	105.0000	105.0000	105.0000	105.0000	+1.843%	1	571	-41.667%
2025-12-18	103.0500	103.1500	103.0500	103.1000	+7.902%	4	571	-40.592%
2025-12-15	95.5500	95.5500	95.5500	95.5500	-9.466%	1	572	-35.897%
2025-12-10	105.5400	105.5400	105.5400	105.5400	+8.413%	1	572	-41.965%
2025-12-03	97.6000	97.6000	97.3500	97.3500	-7.286%	2	571	-37.083%
2025-11-26	105.0000	105.0000	105.0000	105.0000	-2.552%	1	571	-41.667%
2025-11-17	107.3700	108.4600	107.2800	107.7500	-1.598%	10	571	-43.155%
2025-11-14	109.5000	109.5000	109.5000	109.5000	-2.232%	1	566	-44.064%
2025-11-07	112.0000	112.0000	112.0000	112.0000	+12.450%	1	565	-45.313%
2025-10-31	96.3000	99.6000	95.9500	99.6000	+4.512%	11	564	-38.504%
2025-10-30	92.0000	95.3000	92.0000	95.3000	+16.220%	8	554	-35.729%
2025-10-28	82.0000	82.0000	82.0000	82.0000	-7.345%	1	560	-25.305%
2025-10-24	89.0000	89.0000	88.0000	88.5000	-2.801%	5	561	-30.791%
2025-10-23	90.0500	91.0500	90.0500	91.0500	+12.853%	2	566	-32.729%
2025-10-08	81.8000	81.8000	80.6800	80.6800	-4.294%	12	566	-24.083%
2025-10-07	85.2100	85.2100	84.3000	84.3000	-5.313%	11	569	-27.343%
2025-10-02	89.0300	89.0300	89.0300	89.0300	-4.536%	1	569	-31.203%
2025-09-30	93.2600	93.2600	93.2600	93.2600	-0.766%	1	570	-34.323%
2025-09-29	93.9800	93.9800	93.9800	93.9800	+2.086%	2	569	-34.827%
2025-09-25	90.2500	92.0600	90.2500	92.0600	+4.424%	2	571	-33.467%
2025-09-24	88.1600	88.1600	88.1600	88.1600	-10.270%	1	571	-30.524%
2025-09-18	96.3500	98.2500	95.7500	98.2500	+2.344%	13	570	-37.659%
2025-09-16	94.7500	96.0000	94.7500	96.0000	+5.275%	2	579	-36.198%
2025-09-15	91.1900	91.1900	91.1900	91.1900	+3.625%	1	579	-32.833%
2025-09-12	87.0000	88.0000	87.0000	88.0000	-2.222%	4	580	-30.398%
2025-09-11	88.0000	90.0000	87.0000	90.0000	-4.560%	55	580	-31.944%
2025-09-10	94.2300	94.5500	94.2300	94.3000	+0.319%	3	579	-35.048%
2025-09-09	100.0000	100.0000	93.4000	94.0000	-12.769%	36	576	-34.840%
2025-09-08	109.5000	110.2000	107.7600	107.7600	-2.036%	5	546	-43.161%
2025-09-05	112.4200	113.5700	110.0000	110.0000	-3.678%	7	543	-44.318%
2025-09-04	114.3200	114.5000	114.2000	114.2000	-2.833%	3	546	-46.366%
2025-09-03	117.5300	117.5300	117.5300	117.5300	+2.156%	1	544	-47.886%
2025-09-02	115.4200	115.4200	115.0500	115.0500	-3.562%	2	544	-46.762%
2025-08-28	118.6500	119.3000	118.6500	119.3000	-1.176%	2	544	-48.659%
2025-08-26	117.8800	120.7200	117.8800	120.7200	+2.089%	8	543	-49.263%
2025-08-25	118.4000	118.4000	118.2500	118.2500	+1.450%	2	543	-48.203%
2025-08-22	116.5600	116.5600	116.5600	116.5600	-1.354%	1	543	-47.452%
2025-08-21	119.4200	120.1500	118.1600	118.1600	-5.245%	18	542	-48.164%
2025-08-20	122.2900	124.7000	122.0000	124.7000	+3.024%	14	528	-50.882%
2025-08-19	121.2000	121.2000	121.0400	121.0400	+3.453%	2	530	-49.397%
2025-08-18	116.4500	117.0000	116.0000	117.0000	-1.681%	11	530	-47.650%
2025-08-15	128.0000	128.0000	117.7000	119.0000	-18.061%	36	526	-48.529%
2025-08-14	146.0000	146.0000	144.9500	145.2300	+0.311%	9	498	-57.826%
2025-08-13	145.5600	145.8500	144.7800	144.7800	-4.813%	6	490	-57.694%
2025-08-12	151.0800	152.1000	151.0400	152.1000	-1.080%	7	490	-59.730%
2025-08-11	154.0500	154.0500	153.7600	153.7600	-3.599%	3	484	-60.165%
2025-08-08	161.0100	161.0100	159.1300	159.5000	-3.128%	12	483	-61.599%
2025-08-07	165.0800	165.0800	164.6500	164.6500	+4.209%	2	476	-62.800%
2025-08-06	158.0000	158.0000	158.0000	158.0000	-4.353%	10	475	-61.234%
2025-08-05	165.1900	165.1900	165.1900	165.1900	-1.084%	1	465	-62.921%
2025-08-04	166.3200	167.9000	166.1200	167.0000	-0.713%	5	464	-63.323%
2025-08-01	160.0000	168.2000	160.0000	168.2000	+8.237%	323	463	-63.585%
2025-07-31	151.6500	155.5000	151.6500	155.4000	+4.611%	4	265	-60.586%
2025-07-30	150.0000	150.3000	148.5500	148.5500	+2.547%	6	263	-58.768%
2025-07-29	150.0100	150.0100	143.4500	144.8600	+4.126%	23	260	-57.718%
2025-07-28	137.2000	139.1200	137.2000	139.1200	+1.340%	5	248	-55.973%
2025-07-25	137.1800	137.2800	137.1800	137.2800	-1.152%	2	243	-55.383%
2025-07-24	133.5000	138.8800	133.2500	138.8800	+7.160%	3	242	-55.897%
2025-07-23	132.6500	132.6500	129.6000	129.6000	-4.460%	210	242	-52.739%
2025-07-22	135.6500	135.6500	135.6500	135.6500	+0.089%	1	34	-54.847%
2025-07-21	134.8500	135.5300	134.0000	135.5300	+3.419%	11	33	-54.807%
2025-07-17	131.0500	131.0500	131.0500	131.0500	+0.038%	1	22	-53.262%
2025-07-15	128.3300	131.0000	128.3300	131.0000	+4.683%	4	21	-53.244%
2025-07-09	125.0500	125.1400	125.0500	125.1400	+3.696%	2	18	-51.055%
2025-07-02	119.8400	120.6800	119.8400	120.6800	+6.326%	2	18	-49.246%
2025-07-01	114.0000	114.0000	112.4400	113.5000	-6.020%	4	16	-46.035%
2025-06-30	120.7700	120.7700	120.7700	120.7700	-2.840%	3	18	-49.284%
2025-06-27	124.5500	124.5500	124.3000	124.3000	-1.114%	2	15	-50.724%
2025-06-26	125.7000	125.7000	125.7000	125.7000	-0.111%	1	14	-51.273%
2025-06-24	125.8400	125.8400	125.8400	125.8400	+2.559%	1	13	-51.327%
2025-06-20	122.7000	122.7000	122.7000	122.7000	-1.406%	2	13	-50.081%
2025-06-11	127.1500	127.1500	124.4500	124.4500	-3.287%	2	12	-50.783%
2025-06-10	128.6800	128.6800	128.6800	128.6800	+1.323%	1	10	-52.401%
2025-06-09	127.0000	127.0000	127.0000	127.0000	-4.151%	1	9	-51.772%
2025-06-05	132.5000	132.5000	132.5000	132.5000	+0.914%	14	9	-53.774%
2025-06-04	131.5500	131.5500	131.3000	131.3000	+1.218%	2	23	-53.351%
2025-06-02	129.8500	129.8500	129.6900	129.7200	-0.514%	4	23	-52.783%
2025-05-30	130.0000	130.5000	130.0000	130.3900	-1.473%	34	22	-53.026%
2025-05-28	132.3400	132.3400	132.3400	132.3400	0.000%	5	5	-53.718%