Dark

UNH20270617P240
UNH Jun 17 2027 240.00 Put (UNH270617P00240000)
option OPRA

EOD

Sep 23, 2026

3.58-1.918%(-0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.7700	3.7700	3.5300	3.5800	-1.918%	16	1,824	0.000%
2026-09-21	3.6500	3.7000	3.6000	3.6500	+10.272%	89	1,839	-1.918%
2026-09-09	3.3100	3.3100	3.3100	3.3100	+12.969%	2	1,827	+8.157%
2026-09-03	2.9400	2.9400	2.9300	2.9300	-0.678%	2	1,827	+22.184%
2026-09-02	3.0500	3.0500	2.9500	2.9500	-3.279%	63	1,829	+21.356%
2026-09-01	3.1800	3.1800	3.0500	3.0500	-12.857%	2	1,843	+17.377%
2026-08-31	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,843	+2.286%
2026-08-27	3.5600	3.5600	3.5000	3.5000	0.000%	3	1,842	+2.286%
2026-08-25	3.4000	3.5000	3.4000	3.5000	+1.449%	10	1,841	+2.286%
2026-08-24	3.4000	3.4500	3.4000	3.4500	-5.479%	10	1,838	+3.768%
2026-08-20	3.6500	3.6500	3.6500	3.6500	+3.989%	1	1,836	-1.918%
2026-08-17	3.4400	3.5100	3.4400	3.5100	+4.776%	11	1,837	+1.994%
2026-08-14	3.4500	3.4500	3.3500	3.3500	-3.736%	19	1,831	+6.866%
2026-08-10	3.4800	3.4800	3.4800	3.4800	-2.521%	1	1,822	+2.874%
2026-08-07	3.5700	3.5700	3.5700	3.5700	-4.545%	1	1,823	+0.280%
2026-08-06	3.7800	3.7800	3.7400	3.7400	+11.310%	2	1,824	-4.278%
2026-08-05	3.3000	3.5400	3.3000	3.3600	-12.042%	329	1,822	+6.548%
2026-08-04	3.8200	3.8200	3.8200	3.8200	-6.829%	1	1,682	-6.283%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,682	-12.683%
2026-07-27	3.8700	3.9500	3.8700	3.9500	0.000%	3	1,683	-9.367%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-2.948%	2	1,684	-9.367%
2026-07-20	4.0700	4.0700	4.0700	4.0700	+7.388%	4	1,682	-12.039%
2026-07-16	3.5800	3.7900	3.5800	3.7900	-7.561%	7	1,678	-5.541%
2026-07-09	4.1600	4.1600	4.1000	4.1000	-6.818%	2	1,683	-12.683%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+2.326%	3	1,684	-18.636%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-1.602%	20	1,666	-16.744%
2026-06-30	4.3700	4.3700	4.3700	4.3700	-8.000%	1	1,666	-18.078%
2026-06-29	4.7000	4.7500	4.7000	4.7500	+0.636%	2	1,666	-24.632%
2026-06-26	4.7200	4.7200	4.7200	4.7200	-7.813%	1	1,666	-24.153%
2026-06-25	5.1200	5.1200	5.1200	5.1200	-6.227%	1	1,665	-30.078%
2026-06-24	5.4600	5.4600	5.4600	5.4600	-7.926%	1	1,665	-34.432%
2026-06-09	5.9300	5.9300	5.9300	5.9300	-11.228%	20	1,666	-39.629%
2026-06-08	6.5000	6.6800	6.5000	6.6800	-7.862%	30	1,686	-46.407%
2026-05-27	7.2500	7.2500	7.2500	7.2500	+2.113%	1	1,686	-50.621%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-2.069%	9	1,685	-49.577%
2026-05-18	7.5000	7.5000	7.2500	7.2500	+7.407%	5	1,685	-50.621%
2026-05-14	6.4000	6.7500	6.4000	6.7500	-4.930%	3	1,689	-46.963%
2026-05-11	5.4200	7.2600	5.4200	7.1000	+1.429%	42	1,689	-49.577%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-10.941%	1	1,677	-48.857%
2026-05-05	7.7000	7.8600	7.7000	7.8600	-1.256%	2	1,678	-54.453%
2026-04-30	7.9600	7.9600	7.9600	7.9600	-0.500%	1	1,679	-55.025%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-15.789%	10	1,680	-55.250%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+0.849%	4	1,690	-62.316%
2026-04-24	9.3300	9.4200	9.3300	9.4200	+1.509%	2	1,690	-61.996%
2026-04-23	9.2800	9.2800	9.2800	9.2800	-1.486%	1	1,690	-61.422%
2026-04-22	9.3100	9.5500	9.0500	9.4200	-4.268%	27	1,691	-61.996%
2026-04-21	10.7300	10.7300	9.7900	9.8400	-31.189%	3	1,684	-63.618%
2026-04-20	15.1000	15.1000	14.0000	14.3000	-1.447%	8	1,684	-74.965%
2026-04-17	14.3500	14.5100	14.3500	14.5100	-7.284%	3	1,683	-75.327%
2026-04-14	15.6500	15.6500	15.6500	15.6500	-11.781%	1	1,684	-77.125%
2026-04-13	17.7400	17.7400	17.7400	17.7400	-1.444%	3	1,681	-79.820%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+1.983%	2	1,681	-80.111%
2026-04-07	19.1500	19.1500	17.3500	17.6500	-28.194%	104	1,683	-79.717%
2026-04-06	24.0000	24.6000	24.0000	24.5800	-9.798%	23	1,679	-85.435%
2026-04-01	27.2500	27.2500	27.2500	27.2500	-13.929%	1	1,666	-86.862%
2026-03-30	31.6600	31.6600	31.6600	31.6600	-5.577%	1	1,665	-88.692%
2026-03-27	33.1000	33.5300	33.1000	33.5300	+23.727%	5	1,665	-89.323%
2026-03-24	27.1500	27.1500	27.1000	27.1000	-2.166%	5	1,667	-86.790%
2026-03-23	27.5000	27.7500	27.5000	27.7000	+15.658%	4	1,668	-87.076%
2026-03-18	23.9500	23.9500	23.9500	23.9500	+5.880%	7	1,666	-85.052%
2026-03-17	22.8100	22.8100	22.6200	22.6200	-8.049%	2	1,663	-84.173%
2026-03-13	24.6000	24.6000	24.6000	24.6000	+1.151%	1	1,665	-85.447%
2026-03-09	24.3200	24.3200	24.3200	24.3200	+1.545%	1	1,664	-85.280%
2026-03-06	24.4400	24.4400	23.9500	23.9500	+1.785%	3	1,664	-85.052%
2026-02-27	23.4000	23.5300	23.4000	23.5300	-0.926%	2	1,666	-84.785%
2026-02-26	22.9300	23.7500	22.9300	23.7500	-10.882%	223	1,666	-84.926%
2026-02-24	24.6200	26.6500	24.6200	26.6500	+15.618%	14	1,638	-86.567%
2026-02-23	23.0500	23.0500	23.0500	23.0500	-0.216%	1	1,637	-84.469%
2026-02-19	23.2500	23.2500	23.1000	23.1000	+4.336%	2	1,636	-84.502%
2026-02-17	22.5000	22.5000	20.9500	22.1400	-3.948%	12	1,636	-83.830%
2026-02-13	23.0500	23.0500	23.0500	23.0500	-6.491%	1	1,638	-84.469%
2026-02-12	24.6200	24.6500	23.4000	24.6500	-8.602%	12	1,638	-85.477%
2026-02-11	26.9700	26.9700	26.9700	26.9700	+5.972%	1	1,634	-86.726%
2026-02-09	25.3200	25.4500	25.3200	25.4500	-4.931%	2	1,633	-85.933%
2026-02-06	26.7700	26.7700	26.7700	26.7700	-1.905%	1	1,632	-86.627%
2026-02-05	27.2900	27.2900	27.2900	27.2900	+2.981%	1	1,632	-86.882%
2026-02-04	26.5000	26.5000	26.5000	26.5000	+11.814%	1	1,633	-86.491%
2026-02-03	23.1000	23.7000	23.1000	23.7000	+7.629%	2	1,633	-84.895%
2026-02-02	22.2000	22.2000	21.9200	22.0200	+5.460%	9	1,634	-83.742%
2026-01-28	23.4000	23.5900	20.8800	20.8800	-16.145%	13	1,633	-82.854%
2026-01-27	20.0000	26.3500	20.0000	24.9000	+113.551%	46	1,633	-85.622%
2026-01-26	11.1100	11.6600	11.1100	11.6600	-10.169%	2	1,619	-69.297%
2026-01-22	12.9800	12.9800	12.9800	12.9800	-10.790%	1	1,620	-72.419%
2026-01-20	15.2000	15.2000	14.5500	14.5500	-4.590%	7	1,620	-75.395%
2026-01-16	15.2300	15.2500	15.2300	15.2500	+5.172%	2	1,616	-76.525%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+5.378%	6	1,616	-75.310%
2026-01-08	13.7600	13.7600	13.7600	13.7600	-10.765%	3	1,610	-73.983%
2026-01-02	15.4200	15.4200	15.4200	15.4200	-4.224%	1	1,610	-76.783%
2025-12-30	16.0000	16.1000	16.0000	16.1000	-6.122%	2	1,611	-77.764%
2025-12-29	17.1500	17.1500	17.1500	17.1500	+0.882%	2	1,611	-79.125%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-3.134%	10	1,610	-78.941%
2025-12-24	17.6000	17.8500	17.5500	17.5500	+2.933%	18	1,597	-79.601%
2025-12-17	17.0000	17.0500	17.0000	17.0500	0.000%	2	1,597	-79.003%
2025-12-16	17.0500	17.0500	17.0500	17.0500	+5.442%	1	1,595	-79.003%
2025-12-15	16.1700	16.1700	16.1700	16.1700	-5.161%	1	1,594	-77.860%
2025-12-03	17.0500	17.0500	17.0500	17.0500	-11.198%	1	1,595	-79.003%
2025-11-25	19.2000	19.2000	19.2000	19.2000	-21.150%	1	1,595	-81.354%
2025-11-19	24.3000	26.1000	24.3000	24.3500	+5.640%	18	1,595	-85.298%
2025-11-18	22.9000	23.0500	22.9000	23.0500	+7.710%	95	1,584	-84.469%
2025-11-14	21.4000	21.4000	21.4000	21.4000	+0.943%	1	1,557	-83.271%
2025-11-11	21.0000	21.2000	21.0000	21.2000	-1.395%	5	1,557	-83.113%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-2.539%	4	1,557	-83.349%
2025-11-07	22.0600	22.0600	22.0600	22.0600	+8.992%	1	1,557	-83.772%
2025-11-06	20.3700	20.3700	20.2400	20.2400	+20.476%	2	1,558	-82.312%
2025-10-31	16.8000	16.8000	16.8000	16.8000	+30.739%	1	1,558	-78.690%
2025-10-28	12.8500	12.8500	12.8500	12.8500	-11.379%	1	1,558	-72.140%
2025-10-27	14.5500	14.5500	14.5000	14.5000	-0.412%	2	1,557	-75.310%
2025-10-14	14.6000	14.6000	14.5600	14.5600	-1.953%	2	1,557	-75.412%
2025-10-10	14.5400	14.8500	14.5400	14.8500	+18.516%	4	1,557	-75.892%
2025-10-09	12.5300	12.5300	12.5300	12.5300	-3.467%	1	1,557	-71.429%
2025-10-08	12.9800	12.9800	12.9800	12.9800	-1.667%	1	1,557	-72.419%
2025-10-07	12.8000	13.2000	12.8000	13.2000	-4.348%	7	1,557	-72.879%
2025-10-06	16.0000	16.0000	13.8000	13.8000	-0.719%	2	1,557	-74.058%
2025-10-03	13.9000	13.9000	13.9000	13.9000	-1.975%	1	1,557	-74.245%
2025-10-02	14.1800	14.1800	14.1800	14.1800	-15.090%	1	1,557	-74.753%
2025-09-29	16.7000	16.7000	16.7000	16.7000	+8.091%	100	1,557	-78.563%
2025-09-25	15.4500	15.4500	15.4500	15.4500	+3.761%	1	1,558	-76.828%
2025-09-24	14.8900	14.8900	14.8900	14.8900	-8.594%	1	1,558	-75.957%
2025-09-22	16.2900	16.2900	16.2900	16.2900	+6.750%	1	1,557	-78.023%
2025-09-18	14.4000	15.2600	14.4000	15.2600	-11.279%	2	1,557	-76.540%
2025-09-17	17.2000	17.2000	17.2000	17.2000	+6.832%	2	1,556	-79.186%
2025-09-16	16.1000	16.1000	16.1000	16.1000	+7.909%	1	1,556	-77.764%
2025-09-15	14.9200	14.9200	14.9200	14.9200	+6.419%	20	1,556	-76.005%
2025-09-12	14.0000	14.0200	14.0000	14.0200	+0.143%	6	1,566	-74.465%
2025-09-11	14.0500	14.0500	14.0000	14.0000	-6.667%	2	1,571	-74.429%
2025-09-10	14.6800	15.0000	14.6800	15.0000	+5.263%	23	1,571	-76.133%
2025-09-09	17.7500	17.7500	14.2500	14.2500	-31.490%	2	1,551	-74.877%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-0.952%	1	1,552	-82.788%
2025-09-04	20.7000	21.0000	20.7000	21.0000	-8.696%	16	1,552	-82.952%
2025-09-03	23.0000	23.0000	23.0000	23.0000	+4.784%	3	1,537	-84.435%
2025-09-02	21.9500	21.9500	21.9500	21.9500	-10.772%	5	1,537	-83.690%
2025-08-28	24.6000	24.6000	24.6000	24.6000	+3.188%	1	1,542	-85.447%
2025-08-26	23.8400	23.8400	23.8400	23.8400	-2.014%	2	1,541	-84.983%
2025-08-25	24.3000	24.3300	24.3000	24.3300	+3.532%	2	1,541	-85.286%
2025-08-22	23.5000	23.5000	23.5000	23.5000	-5.051%	1	1,540	-84.766%
2025-08-21	24.7500	24.7500	24.7500	24.7500	-5.209%	1	1,540	-85.535%
2025-08-20	26.1100	26.1100	26.1100	26.1100	+5.880%	1	1,540	-86.289%
2025-08-18	23.1000	24.6600	23.1000	24.6600	-2.722%	3	1,540	-85.483%
2025-08-15	29.0100	29.9800	24.4500	25.3500	-32.580%	2,634	1,539	-85.878%
2025-08-14	37.8300	37.8300	37.6000	37.6000	-6.351%	8	1,294	-90.479%
2025-08-12	40.2000	40.2000	38.8100	40.1500	-4.405%	7	1,291	-91.083%
2025-08-11	42.6000	42.6000	41.9000	42.0000	-6.229%	12	1,290	-91.476%
2025-08-08	44.7900	44.7900	44.7900	44.7900	-2.163%	2	1,301	-92.007%
2025-08-07	44.8800	47.5200	44.8800	45.7800	+2.531%	104	1,301	-92.180%
2025-08-06	43.4700	44.6500	43.4700	44.6500	+0.202%	11	1,202	-91.982%
2025-08-05	45.7400	45.7400	44.5600	44.5600	-2.216%	2	1,198	-91.966%
2025-08-04	47.6900	47.6900	45.5500	45.5700	-5.063%	20	1,198	-92.144%
2025-08-01	43.3000	48.0000	43.2200	48.0000	+18.577%	70	1,194	-92.542%
2025-07-31	36.6800	40.4800	36.0000	40.4800	+19.763%	68	1,202	-91.156%
2025-07-30	34.9800	37.1600	33.8000	33.8000	-6.111%	17	1,143	-89.408%
2025-07-29	36.7000	36.9500	34.2900	36.0000	+7.463%	77	1,138	-90.056%
2025-07-23	33.9500	33.9500	33.5000	33.5000	-6.970%	3	1,095	-89.313%
2025-07-18	35.5000	36.0100	35.5000	36.0100	+32.585%	752	1,096	-90.058%
2025-07-17	27.1600	27.1600	27.1600	27.1600	-15.521%	17	363	-86.819%
2025-07-16	32.1500	32.1500	32.1500	32.1500	+0.469%	1	346	-88.865%
2025-07-15	32.0000	32.0000	32.0000	32.0000	+4.884%	200	345	-88.813%
2025-07-10	30.2000	30.5100	30.2000	30.5100	+0.926%	21	145	-88.266%
2025-07-07	30.2300	30.2300	30.2300	30.2300	+2.128%	1	126	-88.157%
2025-07-03	29.6000	29.6000	29.6000	29.6000	-0.504%	1	125	-87.905%
2025-07-02	29.7500	29.7500	29.7500	29.7500	-6.447%	2	125	-87.966%
2025-06-30	31.8000	31.8000	31.8000	31.8000	-6.250%	1	129	-88.742%
2025-06-16	33.9200	33.9200	33.9200	33.9200	+0.802%	1	130	-89.446%
2025-06-13	33.6500	33.6500	33.6500	33.6500	-1.752%	2	129	-89.361%
2025-06-09	34.2500	34.2500	34.2500	34.2500	-3.792%	5	130	-89.547%
2025-06-06	35.6000	35.6000	35.6000	35.6000	-3.103%	78	130	-89.944%
2025-06-05	36.7400	36.7400	36.7400	36.7400	-0.917%	2	169	-90.256%
2025-06-04	37.0800	37.0800	37.0800	37.0800	+2.857%	1	169	-90.345%
2025-06-03	36.0500	36.0500	36.0500	36.0500	-2.383%	2	169	-90.069%
2025-06-02	36.0000	36.9300	36.0000	36.9300	-2.816%	2	169	-90.306%
2025-05-29	38.0000	38.0000	38.0000	38.0000	-1.554%	1	170	-90.579%
2025-05-28	38.6000	38.6000	38.6000	38.6000	-3.500%	1	170	-90.725%
2025-05-23	40.8400	40.8400	40.0000	40.0000	-0.498%	24	166	-91.050%
2025-05-22	40.2500	40.2500	38.6500	40.2000	+5.484%	7	166	-91.095%
2025-05-21	40.0000	40.0000	37.5800	38.1100	+13.086%	44	163	-90.606%
2025-05-20	35.0300	36.0000	33.7000	33.7000	-7.999%	15	155	-89.377%
2025-05-19	40.9200	40.9200	36.3000	36.6300	-18.600%	56	164	-90.227%
2025-05-16	50.6100	52.0200	45.0000	45.0000	-14.040%	90	173	-92.044%
2025-05-15	48.2300	60.6000	48.2300	52.3500	+54.882%	238	173	-93.161%
2025-05-14	32.0000	33.8000	31.0000	33.8000	+0.896%	8	44	-89.408%
2025-05-13	29.0000	33.6000	29.0000	33.5000	+74.479%	69	43	-89.313%
2025-05-08	19.2000	19.2000	19.2000	19.2000	+6.667%	1	4	-81.354%
2025-05-02	18.0000	18.0000	18.0000	18.0000	+9.756%	2	3	-80.111%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+9.333%	1	2	-78.171%
2025-04-29	15.0000	15.0000	15.0000	15.0000	-1.961%	1	1	-76.133%
2025-04-28	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-76.601%