Dark

UNH20270617P210
UNH Jun 17 2027 210.00 Put (UNH270617P00210000)
option OPRA

EOD

Sep 21, 2026

1.79-3.763%(-0.07)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.9400	1.9400	1.7900	1.7900	-3.763%	36	662	0.000%
2026-09-11	1.9400	1.9400	1.8600	1.8600	+3.911%	3	631	-3.763%
2026-09-10	1.7500	1.7900	1.7500	1.7900	+14.013%	21	628	0.000%
2026-09-08	1.5700	1.5700	1.5700	1.5700	-4.848%	1	620	+14.013%
2026-09-04	1.6500	1.6500	1.6500	1.6500	-8.333%	1	621	+8.485%
2026-09-01	1.7000	1.8000	1.7000	1.8000	-2.703%	37	621	-0.556%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-7.500%	4	619	-3.243%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-3.846%	1	619	-10.500%
2026-08-13	2.0800	2.0800	2.0800	2.0800	-8.772%	1	619	-13.942%
2026-08-06	2.2800	2.2800	2.2800	2.2800	+8.571%	1	619	-21.491%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-12.500%	1	619	-14.762%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-5.138%	1	620	-25.417%
2026-07-22	2.5300	2.5300	2.5300	2.5300	+16.055%	3	620	-29.249%
2026-07-21	2.2000	2.2000	2.1800	2.1800	-12.800%	4	623	-17.890%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-2.344%	2	626	-28.400%
2026-07-13	2.8000	2.8000	2.4900	2.5600	-2.290%	5	626	-30.078%
2026-07-08	2.6800	2.6800	2.6200	2.6200	+1.158%	2	628	-31.679%
2026-07-07	2.5900	2.5900	2.5900	2.5900	-4.074%	5	628	-30.888%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-4.930%	1	633	-33.704%
2026-07-01	2.8400	2.8400	2.8400	2.8400	-6.885%	1	633	-36.972%
2026-06-29	2.9400	3.0500	2.9400	3.0500	+6.643%	2	633	-41.311%
2026-06-26	2.8600	2.8600	2.8600	2.8600	-15.882%	1	633	-37.413%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+3.976%	2	633	-47.353%
2026-06-18	3.2700	3.2700	3.2700	3.2700	-15.065%	1	633	-45.260%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-8.333%	1	633	-53.506%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-16.996%	1	634	-57.381%
2026-06-03	4.8200	5.0600	4.4000	5.0600	+10.000%	9	634	-64.625%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+2.222%	5	634	-61.087%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+2.273%	1	639	-60.222%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	640	-59.318%
2026-05-14	4.2000	4.5000	4.2000	4.5000	+8.434%	30	639	-60.222%
2026-05-13	4.2000	4.2000	4.1500	4.1500	-5.682%	2	668	-56.867%
2026-05-12	4.3700	4.5500	4.2500	4.4000	-6.383%	72	668	-59.318%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+14.078%	2	668	-61.915%
2026-05-01	4.1200	4.1200	4.1200	4.1200	+4.040%	1	668	-56.553%
2026-04-30	3.9600	3.9600	3.9600	3.9600	-19.018%	1	668	-54.798%
2026-04-29	4.8900	4.8900	4.8900	4.8900	-7.736%	1	668	-63.395%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+5.578%	2	668	-66.226%
2026-04-23	5.1000	5.1000	5.0200	5.0200	-10.835%	3	668	-64.343%
2026-04-21	6.0000	6.0000	5.6300	5.6300	-30.920%	53	668	-68.206%
2026-04-20	8.1500	8.1500	8.1500	8.1500	-5.233%	50	668	-78.037%
2026-04-17	8.8000	8.8000	8.5800	8.6000	-11.065%	5	668	-79.186%
2026-04-16	9.6700	9.6700	9.6700	9.6700	-8.774%	4	669	-81.489%
2026-04-13	10.6000	10.6000	10.6000	10.6000	+0.952%	1	669	-83.113%
2026-04-10	10.5000	10.5000	10.5000	10.5000	+0.962%	5	674	-82.952%
2026-04-09	10.4900	10.4900	10.4000	10.4000	0.000%	5	674	-82.788%
2026-04-07	11.1800	13.2000	10.4000	10.4000	-32.026%	12	675	-82.788%
2026-04-06	15.2000	15.3000	15.1800	15.3000	-22.766%	3	678	-88.301%
2026-03-31	19.8100	19.8100	19.8100	19.8100	-3.601%	3	677	-90.964%
2026-03-30	20.7000	20.7000	20.5500	20.5500	+13.850%	2	677	-91.290%
2026-03-26	17.4000	18.1000	17.4000	18.0500	+6.490%	5	677	-90.083%
2026-03-23	16.9500	16.9500	16.9500	16.9500	+14.604%	2	676	-89.440%
2026-03-19	14.5000	14.7900	14.5000	14.7900	-5.192%	25	675	-87.897%
2026-03-12	15.6000	15.6000	15.6000	15.6000	+4.698%	1	654	-88.526%
2026-02-25	14.9000	14.9000	14.9000	14.9000	-6.933%	1	654	-87.987%
2026-02-24	16.0100	16.0100	16.0100	16.0100	+18.068%	1	654	-88.819%
2026-02-23	13.3300	13.5600	13.3300	13.5600	+4.308%	2	653	-86.799%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-15.033%	9	653	-86.231%
2026-02-12	15.3000	15.3000	15.3000	15.3000	-0.065%	4	653	-88.301%
2026-02-11	15.3100	15.3100	15.3100	15.3100	-7.212%	3	654	-88.308%
2026-02-10	16.5000	16.5000	16.5000	16.5000	+6.246%	1	654	-89.152%
2026-02-09	15.5300	15.5300	15.5300	15.5300	-7.834%	4	654	-88.474%
2026-02-05	16.9000	16.9000	16.8000	16.8500	+30.620%	5	654	-89.377%
2026-01-29	13.0200	13.2200	12.9000	12.9000	+0.939%	14	654	-86.124%
2026-01-28	13.0000	13.1900	12.6400	12.7800	-14.228%	32	651	-85.994%
2026-01-27	12.3500	16.6400	12.3500	14.9000	+112.857%	189	635	-87.987%
2026-01-22	7.3700	7.3700	7.0000	7.0000	-9.677%	7	640	-74.429%
2026-01-21	7.7500	7.7500	7.7500	7.7500	-2.516%	3	644	-76.903%
2026-01-06	7.9500	7.9500	7.9500	7.9500	-5.357%	1	644	-77.484%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-21.495%	2	642	-78.690%
2025-12-24	10.2500	10.7000	10.2500	10.7000	-4.889%	2	642	-83.271%
2025-12-22	11.2500	11.2500	11.2500	11.2500	+12.500%	1	641	-84.089%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-25.651%	1	641	-82.100%
2025-11-21	13.4500	13.4500	13.4500	13.4500	-6.272%	1	642	-86.691%
2025-11-20	14.3500	14.3500	14.3500	14.3500	-6.148%	1	643	-87.526%
2025-11-18	13.3900	15.3100	13.3900	15.2900	+11.281%	4	642	-88.293%
2025-11-14	13.7400	13.7400	13.7400	13.7400	+6.512%	1	644	-86.972%
2025-11-10	12.8500	12.9000	12.8500	12.9000	-0.232%	10	644	-86.124%
2025-11-05	13.0500	13.0500	12.9300	12.9300	+6.420%	2	639	-86.156%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+59.868%	1	639	-85.267%
2025-10-28	7.5000	7.6000	7.5000	7.6000	-15.556%	21	639	-76.447%
2025-10-27	9.0000	9.0000	9.0000	9.0000	-7.692%	20	639	-80.111%
2025-10-23	9.8400	9.8400	9.7500	9.7500	+25.483%	5	639	-81.641%
2025-10-09	7.7700	7.7700	7.7700	7.7700	+0.388%	1	634	-76.963%
2025-10-08	7.7400	7.7400	7.7400	7.7400	-11.543%	1	634	-76.873%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+6.189%	5	635	-79.543%
2025-10-03	8.2400	8.2400	8.2400	8.2400	-5.829%	1	635	-78.277%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-7.895%	1	636	-79.543%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-1.042%	1	637	-81.158%
2025-09-29	9.6000	9.6000	9.6000	9.6000	+3.226%	1	638	-81.354%
2025-09-24	9.4000	9.4000	9.3000	9.3000	-2.208%	4	638	-80.753%
2025-09-23	9.5100	9.5100	9.5100	9.5100	+1.386%	1	635	-81.178%
2025-09-22	9.4100	9.4100	9.3800	9.3800	+3.646%	4	635	-80.917%
2025-09-19	9.0500	9.0500	9.0500	9.0500	-7.179%	1	639	-80.221%
2025-09-17	9.7500	9.7500	9.7500	9.7500	+2.632%	1	639	-81.641%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+6.742%	1	639	-81.158%
2025-09-15	8.9000	8.9000	8.7500	8.9000	+7.229%	12	640	-79.888%
2025-09-12	8.3000	8.3000	8.3000	8.3000	+0.606%	1	631	-78.434%
2025-09-11	8.3400	8.3400	8.2500	8.2500	-7.821%	9	632	-78.303%
2025-09-10	8.9500	8.9500	8.9500	8.9500	+5.294%	1	641	-80.000%
2025-09-09	10.5000	10.5700	8.5000	8.5000	-26.087%	12	642	-78.941%
2025-09-08	11.5000	11.5000	11.5000	11.5000	-9.449%	1	653	-84.435%
2025-09-05	12.4500	12.7000	12.0000	12.7000	-5.506%	7	654	-85.906%
2025-09-04	13.7000	13.7000	13.4400	13.4400	-1.538%	3	658	-86.682%
2025-09-02	13.4600	13.6500	13.4600	13.6500	-2.847%	3	660	-86.886%
2025-08-29	14.6600	15.0000	13.5500	14.0500	-15.868%	4	663	-87.260%
2025-08-26	16.7000	16.7000	16.7000	16.7000	+9.436%	4	663	-89.281%
2025-08-25	15.2600	15.2600	15.2600	15.2600	+0.066%	2	667	-88.270%
2025-08-22	15.2500	15.2500	15.2500	15.2500	-3.481%	5	665	-88.262%
2025-08-21	15.8000	15.8000	15.8000	15.8000	-3.186%	1	670	-88.671%
2025-08-19	16.3200	16.3200	16.3200	16.3200	+6.876%	5	669	-89.032%
2025-08-18	15.0800	15.2700	15.0800	15.2700	-6.031%	3	674	-88.278%
2025-08-15	20.9000	21.0000	15.7500	16.2500	-37.404%	262	676	-88.985%
2025-08-13	25.9600	25.9600	25.9600	25.9600	-3.098%	2	775	-93.105%
2025-08-12	26.7900	26.7900	26.7900	26.7900	-3.040%	1	775	-93.318%
2025-08-11	27.7500	27.7500	27.6300	27.6300	-11.725%	2	774	-93.522%
2025-08-04	31.2000	31.3000	31.2000	31.3000	-3.395%	40	773	-94.281%
2025-08-01	29.8200	32.4000	29.8200	32.4000	+28.215%	11	813	-94.475%
2025-07-31	23.7100	25.2700	23.7100	25.2700	+15.652%	34	823	-92.917%
2025-07-30	24.0000	24.0000	21.8500	21.8500	-4.959%	9	822	-91.808%
2025-07-29	25.2600	25.2600	21.8000	22.9900	-2.996%	54	821	-92.214%
2025-07-25	23.0500	23.8500	23.0000	23.7000	-2.389%	78	769	-92.447%
2025-07-24	24.2800	24.2800	24.2800	24.2800	-3.459%	1	766	-92.628%
2025-07-23	23.6000	25.9500	23.0000	25.1500	+2.653%	32	767	-92.883%
2025-07-21	24.9000	24.9000	24.4900	24.5000	-1.408%	5	779	-92.694%
2025-07-18	23.5000	25.1500	23.5000	24.8500	+8.515%	154	784	-92.797%
2025-07-17	22.2000	23.6000	22.2000	22.9000	+3.620%	6	632	-92.183%
2025-07-16	22.0000	22.1000	21.9500	22.1000	-1.996%	3	630	-91.900%
2025-07-15	22.3500	22.5500	22.3500	22.5500	+6.872%	2	631	-92.062%
2025-07-14	20.5600	21.1000	20.5600	21.1000	+3.941%	2	629	-91.517%
2025-07-07	20.3000	20.3000	20.3000	20.3000	-0.490%	1	627	-91.182%
2025-07-03	20.5500	20.5500	20.4000	20.4000	-2.857%	2	628	-91.225%
2025-07-02	20.1100	21.0000	20.1100	21.0000	+10.526%	5	628	-91.476%
2025-07-01	21.1000	21.1000	17.5000	19.0000	-13.636%	46	623	-90.579%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+0.228%	1	615	-91.864%
2025-06-27	22.2500	22.2500	21.9500	21.9500	-3.347%	8	616	-91.845%
2025-06-26	22.7100	22.7100	22.7100	22.7100	+0.044%	2	624	-92.118%
2025-06-24	22.7000	22.9500	22.6300	22.7000	-5.417%	6	626	-92.115%
2025-06-23	24.4400	24.4400	24.0000	24.0000	+5.495%	2	632	-92.542%
2025-06-18	22.9000	22.9000	22.7000	22.7500	-3.397%	7	635	-92.132%
2025-06-17	23.5500	23.5500	23.5500	23.5500	-2.444%	1	635	-92.399%
2025-06-13	23.1000	24.1400	23.1000	24.1400	+6.110%	10	636	-92.585%
2025-06-12	23.8000	23.8000	22.7500	22.7500	-6.340%	7	641	-92.132%
2025-06-11	24.2900	24.2900	24.2900	24.2900	-6.577%	1	648	-92.631%
2025-06-05	27.0000	27.0000	26.0000	26.0000	-1.887%	6	647	-93.115%
2025-06-04	26.5000	26.5000	26.5000	26.5000	+3.153%	1	640	-93.245%
2025-06-02	25.6000	25.6900	25.6000	25.6900	-4.320%	3	640	-93.032%
2025-05-30	27.2200	27.2200	26.8500	26.8500	-2.858%	80	637	-93.333%
2025-05-29	27.6400	27.6400	27.6400	27.6400	-7.155%	1	622	-93.524%
2025-05-23	29.7900	29.7900	29.7700	29.7700	+3.368%	12	622	-93.987%
2025-05-22	29.4000	29.6100	28.7900	28.8000	+3.784%	13	622	-93.785%
2025-05-21	27.7500	27.7500	27.7500	27.7500	+13.497%	1	635	-93.550%
2025-05-20	25.7000	25.7000	24.4500	24.4500	-10.275%	3	636	-92.679%
2025-05-19	29.8000	31.1000	27.1200	27.2500	-15.504%	38	637	-93.431%
2025-05-16	36.0000	38.5000	32.0000	32.2500	-18.622%	188	645	-94.450%
2025-05-15	27.4000	45.0000	27.4000	39.6300	+61.821%	324	571	-95.483%
2025-05-14	21.4800	24.7000	21.4800	24.4900	+0.082%	25	507	-92.691%
2025-05-13	16.0000	25.0000	16.0000	24.4700	+65.898%	491	491	-92.685%
2025-05-12	15.3000	15.3000	14.5500	14.7500	-2.318%	84	103	-87.864%
2025-05-09	14.6000	15.2500	14.3600	15.1000	+7.857%	84	29	-88.146%
2025-05-07	13.5000	14.0000	13.5000	14.0000	+10.236%	3	16	-87.214%
2025-05-06	12.7000	12.7000	12.7000	12.7000	-3.422%	1	13	-85.906%
2025-05-02	12.7100	13.1500	12.7100	13.1500	+5.200%	6	12	-86.388%
2025-05-01	12.0000	12.5000	11.9500	12.5000	0.000%	7	9	-85.680%
2025-04-30	12.2000	12.5000	12.2000	12.5000	0.000%	2	2	-85.680%