Dark

UNH20270617P270
UNH Jun 17 2027 270.00 Put (UNH270617P00270000)
option OPRA

EOD

Sep 24, 2026

6.61-1.343%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7800	6.7800	6.6100	6.6100	-1.343%	4	1,624	0.000%
2026-09-23	6.7000	6.7000	6.7000	6.7000	-0.741%	1	1,625	-1.343%
2026-09-22	6.2500	6.7500	6.2500	6.7500	+7.143%	4	1,625	-2.074%
2026-09-21	6.6200	6.8000	6.3000	6.3000	-8.029%	36	1,626	+4.921%
2026-09-18	7.0400	7.0700	6.8500	6.8500	+2.239%	26	1,623	-3.504%
2026-09-17	6.7000	6.7000	6.7000	6.7000	-2.475%	1	1,607	-1.343%
2026-09-16	6.8700	6.8700	6.8700	6.8700	+12.439%	1	1,607	-3.785%
2026-09-14	6.1100	6.1100	6.1100	6.1100	-11.449%	3	1,606	+8.183%
2026-09-11	6.6000	7.0000	6.6000	6.9000	-1.429%	18	1,603	-4.203%
2026-09-09	7.0000	7.0000	7.0000	7.0000	+32.075%	7	1,596	-5.571%
2026-09-04	5.2500	5.4000	5.2500	5.3000	+1.923%	26	1,596	+24.717%
2026-09-03	5.2500	5.2500	5.2000	5.2000	-16.129%	2	1,596	+27.115%
2026-08-31	6.3500	6.3500	6.2000	6.2000	0.000%	11	1,596	+6.613%
2026-08-27	6.2000	6.2000	6.2000	6.2000	+4.202%	19	1,591	+6.613%
2026-08-26	5.9500	5.9500	5.9500	5.9500	-1.490%	9	1,591	+11.092%
2026-08-25	6.0400	6.0400	6.0400	6.0400	+2.373%	2	1,591	+9.437%
2026-08-24	5.8500	5.9000	5.8500	5.9000	-6.940%	10	1,589	+12.034%
2026-08-21	6.5000	6.5000	6.3400	6.3400	-6.765%	17	1,587	+4.259%
2026-08-20	6.4900	6.8000	6.4900	6.8000	+6.416%	6	1,570	-2.794%
2026-08-17	6.3900	6.3900	6.3900	6.3900	+9.231%	2	1,566	+3.443%
2026-08-14	6.1500	6.1500	5.8000	5.8500	-5.645%	94	1,566	+12.991%
2026-08-13	5.9500	6.2000	5.9500	6.2000	+3.333%	14	1,544	+6.613%
2026-08-12	6.0000	6.0000	6.0000	6.0000	0.000%	6	1,536	+10.167%
2026-08-11	5.7000	6.3500	5.7000	6.0000	+3.270%	28	1,536	+10.167%
2026-08-10	5.8100	5.8100	5.8100	5.8100	-9.922%	30	1,511	+13.769%
2026-08-06	6.4500	6.4500	6.4500	6.4500	-0.769%	10	1,541	+2.481%
2026-08-04	6.5500	6.5500	6.5000	6.5000	+7.438%	7	1,539	+1.692%
2026-08-03	6.0000	6.0500	6.0000	6.0500	+1.681%	12	1,539	+9.256%
2026-07-31	6.0000	6.0000	5.7000	5.9500	+4.021%	28	1,539	+11.092%
2026-07-29	5.7200	5.7200	5.7200	5.7200	-11.318%	1	1,529	+15.559%
2026-07-23	6.3100	6.4500	6.3100	6.4500	+11.399%	2	1,529	+2.481%
2026-07-22	5.8600	5.8600	4.9700	5.7900	+1.757%	8	1,529	+14.162%
2026-07-21	5.9400	5.9400	5.6900	5.6900	-11.371%	35	1,528	+16.169%
2026-07-20	6.7300	6.7300	6.4200	6.4200	+7.000%	6	1,526	+2.960%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+6.007%	3	1,520	+10.167%
2026-07-16	4.6500	5.6600	4.6500	5.6600	-13.456%	6	1,520	+16.784%
2026-07-14	6.2000	6.9000	6.2000	6.5400	+1.395%	8	1,521	+1.070%
2026-07-13	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,520	+2.481%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+2.256%	2	1,519	-2.794%
2026-07-09	6.7500	6.7500	6.5200	6.6500	-2.206%	4	1,519	-0.602%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-3.134%	3	1,521	-2.794%
2026-07-02	6.6700	7.0200	6.6700	7.0200	-1.955%	2	1,521	-5.840%
2026-06-29	7.1600	7.1600	7.1600	7.1600	-13.212%	500	1,521	-7.682%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-8.333%	1	1,535	-19.879%
2026-06-22	9.0100	9.0100	9.0000	9.0000	+1.124%	2	1,534	-26.556%
2026-06-17	8.3000	8.9000	8.3000	8.9000	+5.952%	28	1,517	-25.730%
2026-06-16	8.1000	8.5000	8.1000	8.4000	+2.689%	23	1,517	-21.310%
2026-06-15	8.2200	8.2200	8.1800	8.1800	-14.792%	3	1,501	-19.193%
2026-06-12	9.6000	9.6000	9.6000	9.6000	+3.226%	5	1,501	-31.146%
2026-06-09	9.7700	9.7700	9.3000	9.3000	-6.061%	3	1,501	-28.925%
2026-06-08	10.0000	10.0000	9.9000	9.9000	-2.655%	6	1,500	-33.232%
2026-06-05	10.1700	10.1700	10.1700	10.1700	-15.602%	1	1,502	-35.005%
2026-06-03	12.0000	12.0500	12.0000	12.0500	-6.153%	2	1,503	-45.145%
2026-06-02	12.7700	12.8400	12.7700	12.8400	+5.679%	2	1,505	-48.520%
2026-06-01	12.1500	12.1500	12.1500	12.1500	+2.532%	2	1,506	-45.597%
2026-05-29	11.3900	11.8500	11.3900	11.8500	-3.971%	2	1,507	-44.219%
2026-05-27	12.3400	12.3400	12.3400	12.3400	+14.259%	1	1,506	-46.434%
2026-05-22	10.8000	10.8000	10.7500	10.8000	+4.247%	92	1,506	-38.796%
2026-05-19	10.9200	10.9200	10.3600	10.3600	-6.667%	5	1,456	-36.197%
2026-05-18	11.1000	11.1000	11.1000	11.1000	-4.393%	30	1,456	-40.450%
2026-05-15	11.3000	11.6100	11.3000	11.6100	+14.837%	2	1,456	-43.066%
2026-05-13	10.2500	10.4000	10.1100	10.1100	-10.689%	4	1,427	-34.619%
2026-05-11	11.6000	11.6000	11.2000	11.3200	-4.954%	29	1,427	-41.608%
2026-05-08	11.9100	11.9100	11.9100	11.9100	-1.975%	1	1,404	-44.500%
2026-05-06	12.1500	12.1500	12.1500	12.1500	-4.706%	2	1,405	-45.597%
2026-05-05	12.7500	12.7500	12.7500	12.7500	+3.239%	1	1,405	-48.157%
2026-04-30	12.7500	12.7500	11.8100	12.3500	-0.723%	5	1,404	-46.478%
2026-04-29	12.5000	12.5000	12.4400	12.4400	-6.607%	2	1,402	-46.865%
2026-04-28	14.0500	14.0500	13.3200	13.3200	-15.051%	2	1,401	-50.375%
2026-04-27	15.6800	15.6800	15.6800	15.6800	+2.083%	1	1,402	-57.844%
2026-04-24	15.4900	15.6500	15.3100	15.3600	+2.880%	15	1,401	-56.966%
2026-04-23	15.1800	15.8000	14.9300	14.9300	-3.491%	3	1,392	-55.727%
2026-04-22	13.4500	15.5000	13.4500	15.4700	-3.252%	14	1,393	-57.272%
2026-04-21	14.5700	16.0200	14.5700	15.9900	-29.652%	58	1,383	-58.662%
2026-04-17	22.5700	22.7300	22.5700	22.7300	-13.574%	2	1,374	-70.919%
2026-04-13	26.2500	26.3000	26.2500	26.3000	-3.166%	18	1,374	-74.867%
2026-04-10	27.1600	27.1600	27.1600	27.1600	+1.723%	1	1,384	-75.663%
2026-04-09	26.7000	26.7000	26.7000	26.7000	-1.838%	1	1,384	-75.243%
2026-04-08	27.2000	27.2000	27.2000	27.2000	+0.184%	1	1,384	-75.699%
2026-04-07	28.6900	29.8100	26.9200	27.1500	-27.231%	48	1,384	-75.654%
2026-04-06	36.1600	37.4500	36.0400	37.3100	-22.352%	30	1,382	-82.284%
2026-03-27	48.5000	49.0900	48.0500	48.0500	+12.319%	8	1,361	-86.243%
2026-03-26	40.6000	42.7800	40.6000	42.7800	+1.254%	2	1,361	-84.549%
2026-03-25	42.2500	42.2500	42.2500	42.2500	+1.563%	3	1,363	-84.355%
2026-03-23	38.8000	41.7000	38.8000	41.6000	+14.286%	30	1,366	-84.111%
2026-03-19	36.6000	36.6500	36.4000	36.4000	-6.306%	74	1,368	-81.841%
2026-03-12	38.8500	38.8500	38.8500	38.8500	+3.766%	2	1,369	-82.986%
2026-03-11	37.5000	37.5000	37.4400	37.4400	+2.435%	200	1,369	-82.345%
2026-03-09	37.7500	37.7500	36.5500	36.5500	-1.642%	4	1,483	-81.915%
2026-03-06	37.1600	37.1600	37.1600	37.1600	+0.432%	1	1,484	-82.212%
2026-03-03	37.0000	37.0000	37.0000	37.0000	+6.475%	1	1,484	-82.135%
2026-02-27	34.3700	35.6400	34.3700	34.7500	-9.031%	19	1,483	-80.978%
2026-02-25	38.2000	38.2000	38.2000	38.2000	-6.166%	1	1,479	-82.696%
2026-02-24	40.7100	40.7100	40.7100	40.7100	+12.770%	1	1,479	-83.763%
2026-02-23	31.8000	36.1000	31.8000	36.1000	+2.849%	2	1,479	-81.690%
2026-02-19	35.3500	35.5500	35.1000	35.1000	-7.314%	4	1,480	-81.168%
2026-02-12	37.8700	37.8700	37.8700	37.8700	-8.460%	1	1,480	-82.546%
2026-02-11	41.3700	41.3700	41.3700	41.3700	+0.902%	5	1,481	-84.022%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+4.725%	1	1,486	-83.878%
2026-02-09	39.1500	39.1500	39.1500	39.1500	-9.059%	6	1,485	-83.116%
2026-02-06	41.9500	43.2000	41.4400	43.0500	-1.034%	15	1,485	-84.646%
2026-02-05	40.4100	43.5000	40.4100	43.5000	+9.324%	35	1,483	-84.805%
2026-02-04	37.3500	40.6900	37.3500	39.7900	+18.071%	26	1,496	-83.388%
2026-02-02	33.7000	33.7000	33.7000	33.7000	0.000%	1	1,474	-80.386%
2026-01-29	33.7000	33.7000	33.7000	33.7000	+0.208%	1	1,473	-80.386%
2026-01-28	33.6300	33.6300	33.6300	33.6300	-12.193%	1	1,474	-80.345%
2026-01-27	37.1500	38.9000	35.2600	38.3000	+98.446%	19	1,473	-82.742%
2026-01-26	19.7500	20.6000	19.2500	19.3000	+1.847%	14	1,461	-65.751%
2026-01-22	18.9500	18.9500	18.9500	18.9500	-23.896%	4	1,453	-65.119%
2026-01-20	24.9000	24.9000	24.9000	24.9000	+4.010%	1	1,456	-73.454%
2026-01-16	23.9400	23.9400	23.9400	23.9400	+3.368%	2	1,457	-72.389%
2026-01-13	23.1600	23.1600	23.1600	23.1600	+10.286%	1	1,457	-71.459%
2026-01-06	21.0000	21.0000	21.0000	21.0000	-5.618%	1	1,458	-68.524%
2026-01-05	22.2500	22.2500	22.2500	22.2500	-9.553%	3	1,455	-70.292%
2025-12-31	24.6500	24.6500	24.6000	24.6000	-2.574%	2	1,455	-73.130%
2025-12-30	25.2500	25.2500	25.2500	25.2500	-2.885%	1	1,455	-73.822%
2025-12-24	26.0000	26.0000	26.0000	26.0000	-2.985%	1	1,455	-74.577%
2025-12-18	26.8000	26.8000	26.8000	26.8000	+3.675%	1	1,455	-75.336%
2025-12-17	25.8000	25.9500	25.6500	25.8500	+2.336%	13	1,455	-74.429%
2025-12-11	26.7000	26.7000	25.2600	25.2600	-5.817%	11	1,455	-73.832%
2025-12-10	28.6900	28.8000	26.8200	26.8200	-5.729%	11	1,464	-75.354%
2025-12-09	28.4500	28.4500	28.4500	28.4500	+2.191%	20	1,463	-76.766%
2025-12-08	27.8400	27.8400	27.8400	27.8400	+1.606%	1	1,483	-76.257%
2025-12-05	27.4000	27.4000	27.4000	27.4000	-2.837%	1	1,482	-75.876%
2025-11-28	28.2000	28.2000	28.2000	28.2000	-17.254%	1	1,481	-76.560%
2025-11-20	34.0400	34.0800	34.0400	34.0800	-3.209%	2	1,480	-80.604%
2025-11-19	35.0400	35.5500	35.0400	35.2100	+0.888%	3	1,482	-81.227%
2025-11-18	34.9000	34.9000	34.9000	34.9000	+12.581%	2	1,483	-81.060%
2025-11-17	31.0000	31.0000	31.0000	31.0000	-2.608%	1	1,485	-78.677%
2025-11-14	31.8300	31.8300	31.8300	31.8300	+18.327%	1	1,486	-79.233%
2025-11-12	26.9000	26.9000	26.9000	26.9000	-16.069%	1	1,485	-75.428%
2025-11-10	32.0500	32.0500	32.0500	32.0500	+10.900%	3	1,484	-79.376%
2025-11-04	28.9000	28.9000	28.9000	28.9000	-0.482%	1	1,481	-77.128%
2025-11-03	29.0400	29.0400	29.0400	29.0400	+7.556%	1	1,481	-77.238%
2025-10-31	25.7100	27.6800	25.7100	27.0000	+24.424%	3	1,481	-75.519%
2025-10-29	21.7000	21.7000	21.7000	21.7000	+11.282%	1	1,483	-69.539%
2025-10-28	19.4500	19.5000	19.4500	19.5000	-19.255%	2	1,484	-66.103%
2025-10-17	24.1500	24.1500	24.1500	24.1500	+9.276%	1	1,484	-72.629%
2025-10-13	22.3000	22.4600	22.0300	22.1000	+18.817%	22	1,483	-70.090%
2025-10-08	18.4700	18.6000	18.4700	18.6000	-12.057%	3	1,481	-64.462%
2025-10-06	21.1500	21.1500	21.1500	21.1500	+6.657%	1	1,483	-68.747%
2025-10-03	20.4600	20.4600	19.8300	19.8300	-7.293%	21	1,484	-66.667%
2025-10-02	21.3900	21.3900	21.3900	21.3900	-10.352%	1	1,468	-69.098%
2025-09-26	23.8600	23.8600	23.8600	23.8600	+3.424%	1	1,467	-72.297%
2025-09-24	23.0700	23.0700	23.0700	23.0700	+0.963%	1	1,467	-71.348%
2025-09-23	22.9000	22.9000	22.8500	22.8500	-7.189%	2	1,468	-71.072%
2025-09-17	24.7200	24.7200	24.6200	24.6200	-0.525%	6	1,468	-73.152%
2025-09-16	24.7500	24.7500	24.7500	24.7500	+14.055%	1	1,468	-73.293%
2025-09-12	21.5600	21.9300	21.3300	21.7000	+0.930%	100	1,469	-69.539%
2025-09-11	21.6000	22.5700	21.5000	21.5000	-10.417%	17	1,509	-69.256%
2025-09-10	23.5000	24.0000	23.5000	24.0000	+6.667%	2	1,507	-72.458%
2025-09-09	27.4000	27.4000	21.7400	22.5000	-25.000%	10	1,509	-70.622%
2025-09-08	30.0000	30.0000	30.0000	30.0000	-2.439%	1	1,510	-77.967%
2025-09-05	30.7500	30.7500	30.7500	30.7500	-7.741%	1	1,509	-78.504%
2025-09-03	33.3300	33.3300	33.3300	33.3300	-0.980%	1	1,508	-80.168%
2025-09-02	33.6600	33.6600	33.6600	33.6600	-5.978%	1	1,507	-80.362%
2025-08-27	36.6000	36.6000	35.7000	35.8000	-0.417%	108	1,508	-81.536%
2025-08-26	35.9500	35.9500	35.9500	35.9500	-0.167%	1	1,412	-81.613%
2025-08-25	36.0100	36.0100	36.0100	36.0100	-5.312%	1	1,413	-81.644%
2025-08-20	39.3000	39.3000	38.0300	38.0300	+1.684%	7	1,412	-82.619%
2025-08-19	37.7000	37.7000	37.4000	37.4000	+5.650%	3	1,415	-82.326%
2025-08-18	35.9000	35.9000	34.3000	35.4000	-4.402%	5	1,416	-81.328%
2025-08-15	42.1500	42.4300	35.6200	37.0300	-30.132%	23	1,419	-82.150%
2025-08-14	53.0000	53.0000	52.8500	53.0000	+3.415%	32	1,416	-87.528%
2025-08-13	52.5000	52.8500	51.2500	51.2500	-8.368%	3	1,384	-87.102%
2025-08-12	55.9300	55.9300	55.9300	55.9300	-3.302%	7	1,382	-88.182%
2025-08-11	57.8400	57.8400	57.8400	57.8400	-11.015%	1	1,375	-88.572%
2025-08-04	65.4000	65.6000	65.0000	65.0000	+1.404%	6	1,374	-89.831%
2025-08-01	60.0000	64.5000	60.0000	64.1000	+11.867%	86	1,374	-89.688%
2025-07-31	53.6200	57.3000	53.6200	57.3000	+16.227%	11	1,336	-88.464%
2025-07-30	51.1000	52.0000	49.3000	49.3000	-2.953%	14	1,335	-86.592%
2025-07-29	50.3500	54.4300	48.8000	50.8000	+3.673%	95	1,334	-86.988%
2025-07-28	48.5000	49.0000	43.7500	49.0000	-0.102%	123	1,327	-86.510%
2025-07-25	46.8000	49.0500	46.8000	49.0500	+5.940%	7	1,247	-86.524%
2025-07-23	46.5500	46.5500	46.3000	46.3000	-5.142%	2	1,242	-85.724%
2025-07-18	48.8100	48.8100	48.8100	48.8100	+1.688%	1	1,242	-86.458%
2025-07-17	48.0000	48.0000	48.0000	48.0000	+6.667%	1	1,241	-86.229%
2025-07-16	45.0000	45.0000	45.0000	45.0000	-0.442%	50	1,242	-85.311%
2025-07-15	44.3500	45.2000	44.3500	45.2000	+11.771%	302	1,192	-85.376%
2025-07-11	42.0900	42.0900	40.4400	40.4400	-2.905%	3	890	-83.655%
2025-07-10	41.6500	41.6500	41.6500	41.6500	+1.092%	200	889	-84.130%
2025-07-09	43.0500	43.0500	41.2000	41.2000	+3.388%	3	691	-83.956%
2025-07-08	40.1000	40.1000	39.8500	39.8500	-2.923%	101	692	-83.413%
2025-07-07	41.0500	41.0500	41.0500	41.0500	-2.005%	15	593	-83.898%
2025-07-02	40.3700	42.0500	40.3500	41.8900	-0.238%	6	597	-84.221%
2025-06-30	42.5500	42.5500	41.9900	41.9900	-1.938%	2	595	-84.258%
2025-06-27	42.9500	42.9500	42.8200	42.8200	-0.765%	17	595	-84.563%
2025-06-26	43.1500	43.1500	43.1500	43.1500	-2.684%	1	582	-84.681%
2025-06-23	44.3300	44.3400	44.3300	44.3400	-3.441%	3	581	-85.092%
2025-06-20	44.2000	45.9200	44.1000	45.9200	+2.044%	202	584	-85.605%
2025-06-16	45.0000	45.0000	45.0000	45.0000	+4.651%	2	483	-85.311%
2025-06-12	43.2500	43.2500	43.0000	43.0000	-11.432%	2	481	-84.628%
2025-06-10	47.5200	48.5500	47.5200	48.5500	+1.125%	15	482	-86.385%
2025-06-06	48.9000	49.3400	48.0100	48.0100	-5.881%	6	467	-86.232%
2025-06-05	49.6900	51.0100	49.6900	51.0100	+1.695%	2	468	-87.042%
2025-05-30	50.7000	50.7000	50.1600	50.1600	-4.183%	22	470	-86.822%
2025-05-29	51.3800	52.7000	51.3800	52.3500	-3.056%	7	461	-87.373%
2025-05-23	54.0000	54.0000	54.0000	54.0000	+2.079%	2	462	-87.759%
2025-05-22	51.9000	52.9000	51.8700	52.9000	+4.339%	8	462	-87.505%
2025-05-21	51.2600	51.2600	49.9100	50.7000	+10.217%	14	463	-86.963%
2025-05-20	47.9500	47.9500	46.0000	46.0000	-4.762%	11	461	-85.630%
2025-05-19	54.4500	54.4500	48.3000	48.3000	-22.160%	20	472	-86.315%
2025-05-16	62.7900	65.5000	58.3600	62.0500	-4.450%	108	466	-89.347%
2025-05-15	57.2500	76.5000	56.1500	64.9400	+44.087%	280	470	-89.821%
2025-05-14	43.0000	45.1500	43.0000	45.0700	-0.464%	71	208	-85.334%
2025-05-13	38.3500	45.6600	38.3500	45.2800	+61.714%	156	138	-85.402%
2025-05-12	28.0000	28.0000	28.0000	28.0000	-2.609%	10	13	-76.393%
2025-05-09	27.0000	28.7500	27.0000	28.7500	0.000%	6	3	-77.009%