Dark

UNH20270617P160
UNH Jun 17 2027 160.00 Put (UNH270617P00160000)
option OPRA

EOD

Sep 24, 2026

0.55000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.5500	0.5500	0.5500	0.000%	2	530	0.000%
2026-09-14	0.5500	0.5500	0.5500	0.5500	+44.737%	2	530	0.000%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-34.483%	1	532	+44.737%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-42.000%	3	533	-5.172%
2026-07-16	0.8000	1.0000	0.8000	1.0000	-31.034%	8	533	-45.000%
2026-07-13	1.4600	1.4600	1.4500	1.4500	+11.538%	8	536	-62.069%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-2.256%	2	538	-57.692%
2026-06-30	1.3900	1.3900	1.3300	1.3300	+2.308%	2	540	-58.647%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-17.722%	1	539	-57.692%
2026-06-23	1.5800	1.5800	1.5800	1.5800	+8.966%	5	539	-65.190%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-3.974%	2	543	-62.069%
2026-06-17	1.5100	1.5100	1.5100	1.5100	+0.667%	1	543	-63.576%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-6.250%	3	543	-63.333%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+1.911%	1	543	-65.625%
2026-06-04	1.5700	1.5700	1.5700	1.5700	-12.778%	1	543	-64.968%
2026-06-03	2.0000	2.0000	1.8000	1.8000	+2.857%	11	543	-69.444%
2026-06-02	1.7600	1.7600	1.7500	1.7500	-39.024%	4	553	-68.571%
2026-05-15	2.8700	2.8700	2.8700	2.8700	+59.444%	1	555	-80.836%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+7.784%	1	556	-69.444%
2026-05-07	1.6700	1.6700	1.6700	1.6700	+12.838%	3	557	-67.066%
2026-05-01	1.4800	1.4800	1.4800	1.4800	-7.500%	1	559	-62.838%
2026-04-28	1.9100	1.9100	1.6000	1.6000	-3.030%	2	559	-65.625%
2026-04-23	1.6000	1.6500	1.6000	1.6500	-10.811%	18	560	-66.667%
2026-04-21	1.8500	1.8500	1.8500	1.8500	-32.482%	1	563	-70.270%
2026-04-17	2.7400	2.7400	2.7400	2.7400	-29.744%	5	563	-79.927%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-53.461%	1	563	-85.897%
2026-03-27	8.2300	8.3800	8.2300	8.3800	+28.725%	2	563	-93.437%
2026-03-26	6.5300	6.5300	6.5100	6.5100	+5.511%	2	563	-91.551%
2026-03-23	6.0600	6.1700	6.0600	6.1700	+56.997%	2	564	-91.086%
2026-02-19	3.9300	3.9300	3.9300	3.9300	-4.146%	1	564	-86.005%
2026-02-13	4.4700	4.4700	4.1000	4.1000	-17.172%	3	568	-86.585%
2026-02-10	4.9500	4.9500	4.9500	4.9500	+0.610%	1	568	-88.889%
2026-02-06	4.9200	4.9200	4.9200	4.9200	+10.562%	5	567	-88.821%
2026-02-03	4.3500	4.4500	4.3500	4.4500	+3.488%	2	570	-87.640%
2026-01-28	4.4800	4.4800	4.3000	4.3000	-0.922%	3	570	-87.209%
2026-01-27	3.6100	5.0500	3.6100	4.3400	+106.667%	35	569	-87.327%
2026-01-26	2.1700	2.1700	2.1000	2.1000	-47.500%	2	561	-73.810%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+44.404%	1	563	-86.250%
2026-01-16	2.7700	2.7700	2.7700	2.7700	+4.528%	31	563	-80.144%
2026-01-08	2.6000	2.6500	2.6000	2.6500	-5.018%	3	563	-79.245%
2026-01-06	2.7900	2.7900	2.7900	2.7900	-2.105%	2	561	-80.287%
2026-01-02	2.8500	2.8500	2.8500	2.8500	-18.571%	1	561	-80.702%
2025-12-26	3.5000	3.5000	3.4500	3.5000	0.000%	150	561	-84.286%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-6.667%	5	633	-84.286%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-25.000%	4	633	-85.333%
2025-12-19	3.4900	5.0000	3.4900	5.0000	+40.449%	9	633	-89.000%
2025-12-15	3.5600	3.5600	3.5600	3.5600	-6.316%	1	635	-84.551%
2025-12-12	3.8000	3.8000	3.8000	3.8000	0.000%	1	635	-85.526%
2025-12-11	3.5500	3.8000	3.5500	3.8000	-9.524%	195	636	-85.526%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-12.500%	6	827	-86.905%
2025-11-24	4.8000	4.8000	4.8000	4.8000	-18.644%	2	831	-88.542%
2025-11-19	6.0000	6.0000	5.9000	5.9000	+7.273%	51	831	-90.678%
2025-11-18	5.4500	5.5000	5.4500	5.5000	+15.063%	11	832	-90.000%
2025-11-06	4.7800	4.7800	4.7800	4.7800	+6.222%	1	833	-88.494%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+34.328%	1	834	-87.778%
2025-10-27	3.2500	3.3500	3.2500	3.3500	+31.890%	2	834	-83.582%
2025-10-24	2.5400	2.5400	2.5400	2.5400	-19.620%	4	834	-78.346%
2025-10-14	3.1600	3.1600	3.1600	3.1600	-8.406%	1	838	-82.595%
2025-10-10	4.0000	4.0000	3.3400	3.4500	+4.545%	184	838	-84.058%
2025-10-09	3.3200	3.3200	2.9500	3.3000	+6.796%	3	749	-83.333%
2025-10-08	3.0900	3.0900	3.0900	3.0900	-14.404%	1	752	-82.201%
2025-10-06	3.6100	3.6100	3.6100	3.6100	-10.644%	1	753	-84.765%
2025-10-03	3.3000	4.1900	3.3000	4.0400	+10.685%	43	753	-86.386%
2025-09-30	3.6500	3.6500	3.6500	3.6500	+4.286%	1	719	-84.932%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+20.275%	1	719	-84.286%
2025-09-12	2.9100	2.9100	2.9100	2.9100	+0.345%	2	720	-81.100%
2025-09-11	3.0000	3.0100	2.9000	2.9000	-8.228%	102	722	-81.034%
2025-09-10	3.3500	3.3500	3.1400	3.1600	+5.333%	10	821	-82.595%
2025-09-09	3.4500	3.4500	2.9200	3.0000	-30.070%	10	830	-81.667%
2025-09-08	4.2900	4.2900	4.2900	4.2900	+6.983%	1	838	-87.179%
2025-09-05	4.0100	4.0100	4.0100	4.0100	-4.524%	1	839	-86.284%
2025-09-04	4.4000	4.4000	4.2000	4.2000	-16.335%	5	840	-86.905%
2025-09-03	5.0200	5.0200	5.0200	5.0200	+2.449%	10	845	-89.044%
2025-09-02	4.9000	4.9600	4.7000	4.9000	-21.348%	9	855	-88.776%
2025-08-28	6.2300	6.2300	6.2300	6.2300	+10.265%	1	854	-91.172%
2025-08-27	5.6500	5.6500	5.6500	5.6500	-4.237%	1	854	-90.265%
2025-08-26	5.7200	5.9000	5.7000	5.9000	-0.673%	3	855	-90.678%
2025-08-25	5.6200	5.9400	5.5700	5.9400	+2.062%	10	853	-90.741%
2025-08-21	6.2500	6.3500	5.8200	5.8200	-7.472%	20	844	-90.550%
2025-08-20	6.2900	6.2900	6.2900	6.2900	0.000%	1	843	-91.256%
2025-08-19	5.9500	7.4500	5.9500	6.2900	+3.967%	9	844	-91.256%
2025-08-18	6.0500	6.0500	6.0500	6.0500	-0.820%	3	846	-90.909%
2025-08-15	7.5000	7.5000	5.9800	6.1000	-44.037%	9	846	-90.984%
2025-08-14	10.8800	11.0700	10.6500	10.9000	+5.825%	4	847	-94.954%
2025-08-13	10.3500	10.4500	10.3000	10.3000	-10.122%	40	847	-94.660%
2025-08-12	11.4600	11.4600	11.4600	11.4600	-9.048%	1	847	-95.201%
2025-08-08	12.8000	12.8000	12.6000	12.6000	-2.703%	68	848	-95.635%
2025-08-06	13.4000	13.4000	12.9500	12.9500	-0.154%	2	857	-95.753%
2025-08-05	12.9700	12.9700	12.9700	12.9700	-3.926%	1	859	-95.759%
2025-08-04	12.7000	13.5000	12.5400	13.5000	-1.747%	111	858	-95.926%
2025-08-01	10.7500	13.7400	10.7500	13.7400	+37.263%	4	826	-95.997%
2025-07-31	10.0100	10.0100	10.0100	10.0100	+14.139%	1	825	-94.505%
2025-07-29	10.2000	10.2000	8.7700	8.7700	-16.556%	11	824	-93.729%
2025-07-25	10.5100	10.5100	10.5100	10.5100	-3.044%	5	829	-94.767%
2025-07-24	12.0000	12.0000	10.5000	10.8400	-0.092%	10	824	-94.926%
2025-07-23	10.8500	10.8500	10.8500	10.8500	+3.333%	1	833	-94.931%
2025-07-22	10.5000	10.5000	10.5000	10.5000	-5.998%	1	833	-94.762%
2025-07-21	11.1700	11.1700	11.1700	11.1700	+6.381%	1	834	-95.076%
2025-07-17	10.5000	10.5000	10.5000	10.5000	0.000%	5	833	-94.762%
2025-07-16	10.5000	10.5000	10.5000	10.5000	-0.943%	2	838	-94.762%
2025-07-15	10.8000	10.9500	10.2000	10.6000	+4.950%	6	836	-94.811%
2025-07-14	10.1000	10.1000	9.8600	10.1000	+6.316%	3	840	-94.554%
2025-07-11	9.5000	9.5000	9.5000	9.5000	0.000%	1	841	-94.211%
2025-07-10	9.5000	9.5000	9.5000	9.5000	+1.171%	1	842	-94.211%
2025-07-09	9.3900	9.3900	9.3900	9.3900	+4.333%	7	843	-94.143%
2025-07-08	9.0000	9.0000	9.0000	9.0000	-7.216%	5	843	-93.889%
2025-07-07	9.7000	9.7000	9.7000	9.7000	-1.523%	1	838	-94.330%
2025-07-02	9.9500	10.5000	9.8500	9.8500	+4.565%	52	838	-94.416%
2025-07-01	10.6000	10.6000	9.4200	9.4200	-11.549%	8	790	-94.161%
2025-06-30	10.6500	10.6500	10.6500	10.6500	+1.816%	1	793	-94.836%
2025-06-27	11.2000	11.2000	10.4600	10.4600	-14.262%	10	792	-94.742%
2025-06-18	12.2000	12.2000	12.2000	12.2000	-0.245%	1	801	-95.492%
2025-06-17	12.1500	12.2300	12.1500	12.2300	-17.919%	3	801	-95.503%
2025-06-13	14.9000	14.9000	14.9000	14.9000	+26.809%	2	802	-96.309%
2025-06-12	11.7500	11.7500	11.7500	11.7500	-3.689%	1	802	-95.319%
2025-06-11	12.4700	12.4700	12.2000	12.2000	-5.937%	2	803	-95.492%
2025-06-10	12.9700	12.9700	12.9700	12.9700	-1.294%	5	802	-95.759%
2025-06-09	13.1400	13.1400	13.1400	13.1400	-6.143%	1	797	-95.814%
2025-06-05	14.0000	14.0000	14.0000	14.0000	+1.449%	10	798	-96.071%
2025-06-04	13.7500	13.8000	13.7500	13.8000	+4.151%	2	809	-96.014%
2025-06-03	13.3000	13.8000	13.2500	13.2500	-4.676%	17	809	-95.849%
2025-06-02	14.3200	14.3200	13.9000	13.9000	-1.068%	11	815	-96.043%
2025-05-30	14.0500	14.0500	14.0500	14.0500	-5.068%	4	817	-96.085%
2025-05-29	14.6700	14.8000	14.6700	14.8000	0.000%	3	819	-96.284%
2025-05-28	15.0000	15.0000	14.8000	14.8000	-4.516%	6	818	-96.284%
2025-05-27	16.3500	16.3500	15.5000	15.5000	-4.615%	12	815	-96.452%
2025-05-23	15.7500	16.5000	15.7500	16.2500	+1.563%	60	837	-96.615%
2025-05-22	16.0000	16.0000	16.0000	16.0000	+6.667%	1	837	-96.563%
2025-05-21	16.2500	16.2500	15.0000	15.0000	+14.068%	12	836	-96.333%
2025-05-20	14.4500	14.4500	13.1100	13.1500	-9.310%	37	846	-95.817%
2025-05-19	16.6000	17.0000	14.2800	14.5000	-18.768%	189	845	-96.207%
2025-05-16	20.7500	21.5000	17.6000	17.8500	-16.000%	240	916	-96.919%
2025-05-15	16.0000	25.5000	15.9500	21.2500	+60.377%	1,007	907	-97.412%
2025-05-14	12.4000	13.2500	12.0000	13.2500	0.000%	72	0	-95.849%