Dark

UNH20270617P260
UNH Jun 17 2027 260.00 Put (UNH270617P00260000)
option OPRA

EOD

Sep 24, 2026

5.33+3.495%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3800	5.3800	5.3300	5.3300	+3.495%	2	2,128	0.000%
2026-09-21	5.5200	5.5200	5.1500	5.1500	-9.011%	34	2,128	+3.495%
2026-09-11	5.5000	5.6600	5.5000	5.6600	+21.720%	3	2,128	-5.830%
2026-09-10	4.7500	4.7500	4.6500	4.6500	-2.105%	10	2,127	+14.624%
2026-09-09	5.7900	5.7900	4.7500	4.7500	+7.955%	10	2,128	+12.211%
2026-09-08	4.7000	4.7000	4.3900	4.4000	-2.222%	168	2,128	+21.136%
2026-09-02	4.5000	4.5000	4.5000	4.5000	-13.462%	1	2,011	+18.444%
2026-08-31	5.2000	5.2000	5.2000	5.2000	-0.574%	7	2,012	+2.500%
2026-08-27	4.9300	5.2300	4.9300	5.2300	+4.600%	3	2,012	+1.912%
2026-08-25	5.0000	5.0000	5.0000	5.0000	-2.913%	3	2,012	+6.600%
2026-08-21	5.1500	5.1500	5.1500	5.1500	-0.962%	1	2,009	+3.495%
2026-08-19	5.1000	5.2000	5.1000	5.2000	+5.051%	2	2,001	+2.500%
2026-08-18	4.9500	4.9500	4.9500	4.9500	-3.509%	150	2,007	+7.677%
2026-08-17	5.1300	5.1300	5.1300	5.1300	+0.588%	1	2,007	+3.899%
2026-08-14	5.0000	5.1000	5.0000	5.1000	-2.857%	9	2,006	+4.510%
2026-08-11	5.2000	5.2500	5.2000	5.2500	+5.000%	20	1,999	+1.524%
2026-08-10	5.0000	5.0000	5.0000	5.0000	-1.186%	7	1,984	+6.600%
2026-08-05	5.0300	5.0600	5.0300	5.0600	-6.296%	2	1,985	+5.336%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+11.340%	9	1,985	-1.296%
2026-07-31	4.8500	4.8500	4.8500	4.8500	+1.042%	2	1,985	+9.897%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-17.241%	5	1,983	+11.042%
2026-07-28	5.8000	5.8000	5.8000	5.8000	+9.434%	3	1,982	-8.103%
2026-07-27	5.3000	5.3000	5.3000	5.3000	-0.935%	2	1,983	+0.566%
2026-07-24	5.3500	5.3500	5.3500	5.3500	+1.326%	1	1,983	-0.374%
2026-07-22	5.2800	5.2800	5.2800	5.2800	-4.000%	1	1,983	+0.947%
2026-07-20	5.0100	5.5000	5.0100	5.5000	-6.621%	15	1,984	-3.091%
2026-07-15	5.9000	5.9000	5.8900	5.8900	+7.091%	10	1,973	-9.508%
2026-07-14	5.5000	5.5000	5.5000	5.5000	0.000%	5	1,963	-3.091%
2026-07-09	5.5000	5.5000	5.5000	5.5000	-5.172%	2	1,963	-3.091%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-1.695%	5	1,961	-8.103%
2026-07-07	5.9000	5.9000	5.9000	5.9000	-1.667%	4	1,963	-9.661%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,959	-11.167%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-1.786%	4	1,958	-19.242%
2026-06-29	6.5000	6.7200	6.5000	6.7200	+10.164%	7	1,954	-20.685%
2026-06-26	6.2100	6.2100	6.1000	6.1000	-10.949%	6	1,961	-12.623%
2026-06-25	6.5500	7.1000	6.5500	6.8500	-7.182%	6	1,967	-22.190%
2026-06-24	7.4000	7.4000	7.3800	7.3800	+4.533%	6	1,972	-27.778%
2026-06-23	7.0600	7.0600	7.0600	7.0600	-2.486%	5	1,978	-24.504%
2026-06-22	7.2400	7.2400	7.2400	7.2400	-2.030%	1	1,983	-26.381%
2026-06-17	7.3900	7.3900	7.3900	7.3900	-9.878%	1	1,985	-27.876%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+1.235%	1	1,985	-35.000%
2026-06-11	8.1000	8.1000	8.1000	8.1000	-1.818%	1	1,985	-34.198%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+3.125%	1	1,986	-35.394%
2026-06-09	8.3000	8.3000	8.0000	8.0000	-5.882%	6	1,986	-33.375%
2026-06-08	8.6000	8.6000	8.5000	8.5000	-5.660%	2	1,986	-37.294%
2026-06-04	9.5000	9.5000	9.0100	9.0100	-14.597%	7	1,987	-40.844%
2026-06-03	10.2500	10.5500	10.2500	10.5500	+5.500%	3	1,987	-49.479%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+1.523%	4	1,986	-46.700%
2026-05-21	9.8500	9.8500	9.8500	9.8500	+3.684%	1	1,990	-45.888%
2026-05-20	9.9500	9.9500	9.5000	9.5000	-2.163%	16	1,990	-43.895%
2026-05-19	9.7100	9.7100	9.7100	9.7100	-3.861%	1	1,971	-45.108%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+0.498%	5	1,971	-47.228%
2026-05-14	10.0500	10.0500	10.0500	10.0500	+12.921%	1	1,971	-46.965%
2026-05-13	9.1500	9.1500	8.6700	8.9000	-8.718%	42	1,970	-40.112%
2026-05-12	9.4500	9.7500	9.4500	9.7500	+2.094%	4	1,970	-45.333%
2026-05-11	9.6000	9.6700	9.5500	9.5500	0.000%	16	1,970	-44.188%
2026-05-08	9.5500	9.5500	9.5500	9.5500	-9.048%	1	1,966	-44.188%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+1.449%	4	1,967	-49.238%
2026-05-06	10.8000	10.8000	10.3500	10.3500	+1.970%	2	1,963	-48.502%
2026-05-04	10.1500	10.1500	10.1500	10.1500	-2.404%	1	1,965	-47.488%
2026-05-01	10.4000	10.4000	10.4000	10.4000	-4.236%	1	1,966	-48.750%
2026-04-30	11.0500	11.3000	10.5100	10.8600	+3.429%	8	1,966	-50.921%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-5.830%	2	1,968	-49.238%
2026-04-28	11.9300	11.9300	11.1000	11.1500	-15.849%	7	1,966	-52.197%
2026-04-24	13.0500	13.2500	13.0500	13.2500	+1.145%	9	1,969	-59.774%
2026-04-23	13.0000	13.1000	12.7500	13.1000	-6.093%	13	1,969	-59.313%
2026-04-21	13.6300	14.1000	12.6500	13.9500	-28.314%	11	1,981	-61.792%
2026-04-20	19.6700	19.6700	19.4500	19.4600	-0.613%	3	1,981	-72.610%
2026-04-17	19.5100	19.5800	19.5100	19.5800	-10.594%	2	1,978	-72.778%
2026-04-16	21.9000	21.9000	21.9000	21.9000	-6.570%	3	1,978	-75.662%
2026-04-13	23.4400	23.4400	23.4400	23.4400	+1.780%	3	1,981	-77.261%
2026-04-09	23.1000	23.2800	23.0300	23.0300	-3.640%	3	1,978	-76.856%
2026-04-08	23.5500	23.9500	23.5300	23.9000	+1.271%	244	1,979	-77.699%
2026-04-07	25.7500	25.7500	23.4000	23.6000	-27.939%	92	1,900	-77.415%
2026-04-06	31.8500	32.7500	31.8500	32.7500	-7.355%	24	1,905	-83.725%
2026-04-01	35.3500	35.3500	35.3500	35.3500	-5.202%	2	1,907	-84.922%
2026-03-31	37.2900	37.2900	37.2900	37.2900	-9.160%	25	1,907	-85.707%
2026-03-30	41.0500	41.0500	41.0500	41.0500	-3.909%	1	1,907	-87.016%
2026-03-27	40.9300	43.1300	40.9300	42.7200	+16.277%	16	1,908	-87.523%
2026-03-25	36.7400	36.7400	36.7400	36.7400	+1.492%	1	1,922	-85.493%
2026-03-23	36.9000	36.9000	36.2000	36.2000	+12.597%	6	1,923	-85.276%
2026-03-19	32.0000	32.3000	32.0000	32.1500	+1.741%	9	1,917	-83.421%
2026-03-18	31.6900	31.6900	31.1500	31.6000	+4.119%	32	1,916	-83.133%
2026-03-17	30.3500	30.3500	30.3500	30.3500	-4.319%	500	1,915	-82.438%
2026-03-09	32.5500	32.5500	31.7200	31.7200	+0.253%	6	1,415	-83.197%
2026-03-05	31.6400	31.6400	31.6400	31.6400	-5.269%	1	1,421	-83.154%
2026-02-25	33.4000	33.4000	33.4000	33.4000	-6.834%	1	1,420	-84.042%
2026-02-24	33.5000	35.8500	33.5000	35.8500	+14.537%	12	1,420	-85.132%
2026-02-23	31.3000	31.3000	31.3000	31.3000	+6.282%	1	1,430	-82.971%
2026-02-20	30.4000	30.4000	29.4500	29.4500	-5.153%	11	1,431	-81.902%
2026-02-19	30.7000	31.2500	30.6500	31.0500	-0.576%	361	1,424	-82.834%
2026-02-18	31.7000	31.7000	31.2300	31.2300	+5.436%	3	1,351	-82.933%
2026-02-17	29.6200	29.6200	29.6200	29.6200	-4.452%	2	1,352	-82.005%
2026-02-13	32.2500	32.2500	30.9000	31.0000	-11.982%	23	1,352	-82.806%
2026-02-09	33.5500	35.2200	33.5500	35.2200	+1.120%	5	1,352	-84.867%
2026-02-06	35.8500	35.8500	34.8300	34.8300	-8.846%	4	1,351	-84.697%
2026-02-05	35.4300	38.5300	33.9500	38.2100	+23.179%	587	1,348	-86.051%
2026-02-02	29.9500	31.0200	29.9500	31.0200	+3.366%	7	1,039	-82.818%
2026-01-29	30.2000	30.3500	30.0100	30.0100	+3.483%	14	1,044	-82.239%
2026-01-28	30.2000	30.5000	29.0000	29.0000	-13.819%	3	1,038	-81.621%
2026-01-27	22.5500	34.1000	22.5500	33.6500	+75.169%	460	1,035	-84.160%
2026-01-21	19.1200	19.2100	18.3000	19.2100	-3.224%	4	746	-72.254%
2026-01-20	19.9000	19.9000	19.8500	19.8500	-4.567%	2	747	-73.149%
2026-01-16	20.5000	20.8000	20.5000	20.8000	+0.971%	152	595	-74.375%
2026-01-15	20.6000	20.6000	20.6000	20.6000	+2.437%	1	595	-74.126%
2026-01-13	20.1100	20.1100	20.1100	20.1100	+3.820%	1	594	-73.496%
2026-01-12	19.7800	19.9700	19.3700	19.3700	+2.216%	17	594	-72.483%
2026-01-08	18.9500	18.9500	18.9500	18.9500	+1.013%	1	577	-71.873%
2026-01-06	18.7600	18.7600	18.7600	18.7600	-13.509%	1	578	-71.588%
2026-01-02	21.8000	21.8000	21.6900	21.6900	+0.884%	18	579	-75.426%
2025-12-31	21.5000	21.5000	21.5000	21.5000	-2.494%	1	578	-75.209%
2025-12-30	22.1400	22.1400	22.0500	22.0500	-2.434%	2	578	-75.828%
2025-12-17	22.6000	22.6000	22.6000	22.6000	-0.441%	2	579	-76.416%
2025-12-16	22.3500	22.7000	22.3500	22.7000	-4.822%	3	578	-76.520%
2025-12-05	23.7500	23.9500	23.7500	23.8500	+6.000%	73	578	-77.652%
2025-12-03	22.5000	22.5000	22.5000	22.5000	-10.036%	1	536	-76.311%
2025-12-01	24.5800	25.0100	24.5800	25.0100	+1.051%	7	536	-78.689%
2025-11-28	24.7500	24.7500	24.7500	24.7500	-22.608%	1	542	-78.465%
2025-11-19	31.9800	31.9800	31.9800	31.9800	+14.051%	1	541	-83.333%
2025-11-14	28.0400	28.0400	28.0400	28.0400	+17.964%	1	540	-80.991%
2025-11-12	23.7700	23.7700	23.7700	23.7700	-12.028%	1	539	-77.577%
2025-11-05	26.9800	27.0300	26.9800	27.0200	+5.218%	6	538	-80.274%
2025-11-03	25.7000	25.8000	25.6800	25.6800	+9.744%	5	529	-79.245%
2025-10-31	23.4000	23.4000	23.4000	23.4000	+32.955%	30	529	-77.222%
2025-10-28	16.6500	18.2000	16.6500	17.6000	-6.878%	3	499	-69.716%
2025-10-27	19.0000	19.0800	18.7300	18.9000	-9.135%	131	451	-71.799%
2025-10-23	20.9500	20.9500	20.8000	20.8000	-0.096%	2	451	-74.375%
2025-10-17	21.2500	21.2500	20.7800	20.8200	+8.834%	34	451	-74.400%
2025-10-15	19.1300	19.1300	19.1300	19.1300	+7.472%	2	451	-72.138%
2025-10-07	17.8000	17.8000	17.8000	17.8000	-4.043%	2	449	-70.056%
2025-10-06	18.5500	18.5500	18.5500	18.5500	+2.543%	1	449	-71.267%
2025-10-03	18.1000	18.1000	18.0000	18.0900	-12.861%	3	450	-70.536%
2025-09-29	20.7600	20.7600	20.7600	20.7600	-3.442%	2	451	-74.326%
2025-09-22	23.5000	23.5000	21.4000	21.5000	+9.137%	3	449	-75.209%
2025-09-15	20.2000	20.2000	19.6500	19.7000	+9.444%	36	450	-72.944%
2025-09-12	19.0000	19.0000	17.8000	18.0000	-10.000%	36	484	-70.389%
2025-09-11	20.0000	20.0000	20.0000	20.0000	-2.913%	1	452	-73.350%
2025-09-10	20.6000	20.6000	20.6000	20.6000	+3.518%	1	452	-74.126%
2025-09-09	22.9300	22.9300	19.9000	19.9000	-24.478%	8	453	-73.216%
2025-09-08	27.4000	27.4000	26.3500	26.3500	-4.182%	11	454	-79.772%
2025-09-05	27.5000	27.5000	27.5000	27.5000	-1.257%	1	455	-80.618%
2025-09-04	27.8500	27.8500	27.8500	27.8500	-4.296%	2	454	-80.862%
2025-09-02	29.7700	29.7700	29.0500	29.1000	-2.838%	26	455	-81.684%
2025-08-29	29.9500	29.9500	29.9500	29.9500	-6.113%	1	473	-82.204%
2025-08-28	31.9000	31.9000	31.9000	31.9000	-0.778%	10	473	-83.292%
2025-08-27	32.1500	32.1500	32.1500	32.1500	+0.626%	1	463	-83.421%
2025-08-26	31.9500	31.9500	31.9500	31.9500	-1.206%	2	465	-83.318%
2025-08-25	31.5000	32.3400	31.5000	32.3400	+2.277%	2	465	-83.519%
2025-08-22	31.8500	31.8500	30.7300	31.6200	-2.558%	5	463	-83.144%
2025-08-21	32.3100	32.4500	32.3100	32.4500	-4.839%	2	462	-83.575%
2025-08-20	34.1000	34.1000	34.1000	34.1000	+2.402%	1	462	-84.370%
2025-08-19	33.3000	33.3000	33.3000	33.3000	+0.756%	5	461	-83.994%
2025-08-15	37.6000	37.6000	31.5200	33.0500	-30.829%	64	456	-83.873%
2025-08-14	47.7800	47.7800	47.7800	47.7800	+3.757%	10	478	-88.845%
2025-08-13	47.9300	47.9300	45.8000	46.0500	-5.538%	6	478	-88.426%
2025-08-12	50.2000	50.2000	48.7500	48.7500	-7.932%	2	477	-89.067%
2025-08-11	51.2600	54.6900	51.2600	52.9500	-3.111%	10	476	-89.934%
2025-08-08	55.8100	56.0000	54.6500	54.6500	-4.658%	78	468	-90.247%
2025-08-07	58.3300	58.3300	57.3200	57.3200	+6.741%	7	468	-90.701%
2025-08-06	53.7000	53.7000	53.7000	53.7000	+0.280%	1	461	-90.074%
2025-08-05	55.7100	55.7100	53.5500	53.5500	-7.433%	5	461	-90.047%
2025-08-01	55.7500	58.0000	55.3800	57.8500	+15.469%	9	458	-90.787%
2025-07-31	47.6500	50.1000	47.0700	50.1000	+16.376%	13	458	-89.361%
2025-07-30	43.0500	43.0500	43.0500	43.0500	-8.502%	40	447	-87.619%
2025-07-29	45.5600	47.0500	43.3200	47.0500	+7.420%	13	407	-88.672%
2025-07-28	43.3500	43.8000	43.3500	43.8000	-1.017%	4	407	-87.831%
2025-07-24	44.2500	44.2500	44.2500	44.2500	+1.959%	1	407	-87.955%
2025-07-22	43.4000	43.4000	43.4000	43.4000	+0.115%	1	408	-87.719%
2025-07-18	43.3500	43.3500	43.3500	43.3500	+5.142%	1	407	-87.705%
2025-07-15	40.0000	41.2300	40.0000	41.2300	+5.854%	3	407	-87.073%
2025-07-14	38.9500	38.9500	38.9500	38.9500	+5.727%	7	406	-86.316%
2025-07-10	37.9500	37.9500	36.8400	36.8400	+1.098%	9	411	-85.532%
2025-07-07	36.4400	36.4400	36.4400	36.4400	-5.129%	11	404	-85.373%
2025-07-03	38.4100	38.4100	38.4100	38.4100	-1.639%	1	393	-86.123%
2025-06-30	39.0500	39.0500	39.0500	39.0500	+0.180%	1	393	-86.351%
2025-06-27	38.9800	38.9800	38.9800	38.9800	-2.599%	1	392	-86.326%
2025-06-26	39.5300	40.0500	39.5300	40.0200	-0.075%	5	393	-86.682%
2025-06-25	41.0800	41.0800	40.0500	40.0500	-4.824%	3	392	-86.692%
2025-06-20	42.0800	42.0800	42.0800	42.0800	+5.995%	2	392	-87.334%
2025-06-18	39.7000	39.7000	39.7000	39.7000	-3.171%	1	394	-86.574%
2025-06-17	41.0000	41.0000	41.0000	41.0000	+1.235%	1	394	-87.000%
2025-06-16	40.5000	40.5000	40.5000	40.5000	-1.818%	1	395	-86.840%
2025-06-11	42.0000	42.0000	40.5700	41.2500	-5.498%	3	394	-87.079%
2025-06-06	44.5000	44.8500	43.6500	43.6500	-4.234%	14	393	-87.789%
2025-06-05	45.5800	45.5800	45.5800	45.5800	+3.780%	1	394	-88.306%
2025-06-02	45.2500	45.2500	43.3300	43.9200	-5.284%	4	395	-87.864%
2025-05-30	46.3700	46.3700	46.3700	46.3700	-3.113%	2	393	-88.505%
2025-05-29	46.2500	47.8600	45.8500	47.8600	-2.664%	9	394	-88.863%
2025-05-23	48.4500	50.0000	48.2000	49.1700	+1.381%	388	199	-89.160%
2025-05-22	47.2500	48.5000	46.8000	48.5000	+3.743%	8	199	-89.010%
2025-05-21	48.0000	48.0000	44.8100	46.7500	+14.359%	31	191	-88.599%
2025-05-20	43.6700	43.6700	40.8800	40.8800	-7.323%	4	186	-86.962%
2025-05-19	49.0000	49.6500	44.1100	44.1100	-16.458%	40	186	-87.917%
2025-05-16	59.2100	62.9500	51.3500	52.8000	-13.950%	42	199	-89.905%
2025-05-15	54.6300	70.0000	54.6300	61.3600	+48.213%	71	197	-91.314%
2025-05-14	39.2000	41.4000	39.2000	41.4000	+2.602%	44	154	-87.126%
2025-05-13	27.0000	41.7000	27.0000	40.3500	+55.192%	151	112	-86.791%
2025-05-12	26.0000	26.0000	26.0000	26.0000	-0.383%	1	18	-79.500%
2025-05-09	25.0000	26.1800	25.0000	26.1000	+14.323%	8	17	-79.579%
2025-05-06	22.8300	22.8300	22.8300	22.8300	+5.548%	1	16	-76.654%
2025-05-02	21.6400	21.6400	21.6300	21.6300	+17.746%	4	16	-75.358%
2025-04-28	18.3000	18.4000	18.1600	18.3700	+2.226%	4	16	-70.985%
2025-04-25	17.5000	17.9700	17.1500	17.9700	0.000%	56	15	-70.339%