Dark

UNH20270617P500
UNH Jun 17 2027 500.00 Put (UNH270617P00500000)
option OPRA

EOD

Sep 22, 2026

128.50+2.236%(+2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	128.5000	128.5000	128.5000	128.5000	+2.236%	1	38	0.000%
2026-09-21	125.1500	125.8400	125.1500	125.6900	+0.327%	4	38	+2.236%
2026-09-17	125.8700	126.1800	124.2700	125.2800	+8.233%	9	38	+2.570%
2026-09-10	115.8000	115.8000	115.7500	115.7500	-0.627%	4	44	+11.015%
2026-08-21	116.1500	116.4800	116.1500	116.4800	+9.043%	2	42	+10.319%
2026-08-13	106.8100	106.8200	106.8100	106.8200	+5.762%	4	42	+20.296%
2026-08-10	101.0000	101.0000	101.0000	101.0000	-6.265%	1	46	+27.228%
2026-08-06	107.3500	107.7500	105.3000	107.7500	+11.082%	28	45	+19.258%
2026-08-05	100.7900	100.7900	97.0000	97.0000	-6.954%	5	22	+32.474%
2026-08-04	104.2500	104.2500	104.2500	104.2500	+18.736%	1	17	+23.261%
2026-07-22	87.9000	87.9000	87.8000	87.8000	-3.991%	2	17	+46.355%
2026-07-17	91.4500	91.4500	91.4500	91.4500	-0.142%	2	16	+40.514%
2026-07-14	91.2900	91.6100	91.2900	91.5800	-8.420%	10	14	+40.314%
2026-06-29	100.0000	100.0000	100.0000	100.0000	-9.091%	1	7	+28.500%
2026-06-09	110.0000	110.0000	110.0000	110.0000	-6.874%	2	6	+16.818%
2026-05-15	118.1200	118.1200	118.1200	118.1200	-10.379%	2	6	+8.788%
2026-05-08	131.8500	131.8500	131.8000	131.8000	-40.923%	5	5	-2.504%
2026-03-23	223.0000	223.1000	223.0000	223.1000	+1.372%	2	236	-42.403%
2026-03-20	220.0800	220.0800	220.0800	220.0800	-0.865%	1	236	-41.612%
2026-03-12	222.0000	222.0000	222.0000	222.0000	+1.370%	1	236	-42.117%
2026-03-10	219.0000	219.0000	219.0000	219.0000	-1.710%	1	236	-41.324%
2026-02-09	222.8100	222.8100	222.8100	222.8100	-1.412%	10	236	-42.328%
2026-02-05	226.8500	226.8500	226.0000	226.0000	+1.573%	7	246	-43.142%
2026-02-04	220.8500	222.5000	220.8500	222.5000	+4.128%	9	251	-42.247%
2026-01-30	213.6800	213.6800	213.6800	213.6800	-2.318%	2	257	-39.863%
2026-01-27	218.3000	218.7500	218.3000	218.7500	+42.974%	11	255	-41.257%
2026-01-23	153.0000	153.0000	153.0000	153.0000	-1.608%	10	246	-16.013%
2026-01-22	155.5000	155.5000	155.5000	155.5000	-3.983%	1	236	-17.363%
2026-01-21	162.0500	162.0500	161.9500	161.9500	-6.802%	2	236	-20.655%
2026-01-20	173.7700	173.7700	173.7700	173.7700	-0.052%	1	235	-26.052%
2026-01-16	173.8600	173.8600	173.8600	173.8600	+8.935%	3	237	-26.090%
2026-01-06	159.6000	159.6000	159.6000	159.6000	-1.664%	1	237	-19.486%
2026-01-05	162.3000	162.3000	162.3000	162.3000	-2.411%	2	237	-20.826%
2025-12-12	166.5000	166.5000	166.3100	166.3100	-1.504%	2	237	-22.735%
2025-12-11	168.8500	168.8500	168.8500	168.8500	-1.257%	1	237	-23.897%
2025-12-03	171.0000	171.0000	171.0000	171.0000	-11.399%	10	236	-24.854%
2025-11-20	192.9500	193.0000	192.9500	193.0000	-2.624%	12	236	-33.420%
2025-11-19	198.2000	198.2000	198.2000	198.2000	+10.050%	2	237	-35.166%
2025-11-17	180.4500	180.4500	180.1000	180.1000	+5.879%	2	238	-28.651%
2025-11-12	170.4000	170.5600	170.1000	170.1000	-8.499%	4	237	-24.456%
2025-11-07	186.0400	186.0400	185.9000	185.9000	+13.354%	2	236	-30.877%
2025-10-30	164.0000	164.0000	164.0000	164.0000	+11.300%	1	236	-21.646%
2025-10-28	143.0000	147.3500	143.0000	147.3500	-7.052%	3	235	-12.793%
2025-10-17	158.5300	158.5300	158.5300	158.5300	+0.050%	1	234	-18.943%
2025-10-13	158.4900	158.6700	158.4500	158.4500	-0.502%	4	233	-18.902%
2025-10-10	160.0500	160.0500	159.2500	159.2500	-1.087%	2	232	-19.309%
2025-09-23	161.0000	161.0000	161.0000	161.0000	-5.682%	1	232	-20.186%
2025-09-18	170.7000	170.7000	170.7000	170.7000	-10.380%	1	231	-24.722%
2025-09-05	190.4700	190.4700	190.4700	190.4700	-2.821%	1	231	-32.535%
2025-08-29	196.0000	196.0000	196.0000	196.0000	-2.618%	1	231	-34.439%
2025-08-27	201.2700	201.2700	201.2700	201.2700	+2.595%	1	231	-36.155%
2025-08-26	196.4500	196.4500	196.1000	196.1800	-0.929%	4	230	-34.499%
2025-08-15	198.0200	198.0200	198.0200	198.0200	-12.728%	1	229	-35.108%
2025-08-14	226.9000	226.9000	226.9000	226.9000	-2.702%	2	228	-43.367%
2025-08-13	237.3500	237.3500	233.2000	233.2000	-5.203%	3	228	-44.897%
2025-08-11	243.0000	246.0000	243.0000	246.0000	-4.243%	8	225	-47.764%
2025-08-07	256.6000	256.9000	256.6000	256.9000	+1.233%	6	217	-49.981%
2025-08-06	250.0000	253.7700	250.0000	253.7700	+1.075%	5	211	-49.364%
2025-08-05	251.0700	251.0700	251.0700	251.0700	-2.912%	1	206	-48.819%
2025-08-04	259.0000	259.1800	258.6000	258.6000	+5.551%	4	205	-50.309%
2025-07-31	245.0000	245.0000	245.0000	245.0000	+2.639%	2	206	-47.551%
2025-07-30	241.5000	241.5000	238.7000	238.7000	+2.755%	2	204	-46.167%
2025-07-29	236.3900	237.0200	231.0800	232.3000	+5.447%	11	204	-44.684%
2025-07-28	220.2500	220.3000	220.2500	220.3000	+0.136%	6	204	-41.670%
2025-07-22	220.0000	220.0000	220.0000	220.0000	-0.744%	1	201	-41.591%
2025-07-18	215.0000	221.6500	215.0000	221.6500	+10.109%	2	200	-42.026%
2025-07-10	201.3000	201.3000	201.3000	201.3000	+2.411%	1	199	-36.165%
2025-07-07	196.5600	196.5600	196.5600	196.5600	-0.551%	3	198	-34.626%
2025-07-03	197.6500	197.6500	197.6500	197.6500	-0.378%	10	200	-34.986%
2025-06-17	198.4000	198.4000	198.4000	198.4000	+2.205%	31	200	-35.232%
2025-06-13	194.7800	194.7800	193.3200	194.1200	-2.964%	234	200	-33.804%
2025-06-12	198.7000	200.0500	198.7000	200.0500	+0.745%	20	317	-35.766%
2025-06-11	198.1800	199.9700	198.1800	198.5700	-2.609%	113	312	-35.287%
2025-06-10	206.0900	206.0900	203.8900	203.8900	-1.787%	30	312	-36.976%
2025-06-06	207.6000	207.6000	207.6000	207.6000	-1.143%	20	328	-38.102%
2025-05-30	210.0000	210.0000	210.0000	210.0000	+0.503%	4	328	-38.810%
2025-05-29	209.4000	209.4000	208.9500	208.9500	+1.289%	2	326	-38.502%
2025-05-28	206.8500	206.8500	206.2900	206.2900	-3.558%	2	326	-37.709%
2025-05-23	213.7500	213.9000	213.7500	213.9000	+1.857%	10	321	-39.925%
2025-05-22	210.0000	210.0000	210.0000	210.0000	+2.439%	2	321	-38.810%
2025-05-21	205.0000	205.0000	205.0000	205.0000	+5.670%	2	319	-37.317%
2025-05-20	194.0000	194.0000	194.0000	194.0000	-1.523%	1	317	-33.763%
2025-05-19	205.5000	205.5000	197.0000	197.0000	-8.372%	3	318	-34.772%
2025-05-16	230.0000	234.8600	215.0000	215.0000	-11.932%	76	316	-40.233%
2025-05-15	242.3800	245.3600	239.9400	244.1300	+28.856%	271	279	-47.364%
2025-05-13	182.4600	190.4000	182.4600	189.4600	+54.221%	6	8	-32.176%
2025-05-05	122.8400	122.8500	122.8400	122.8500	+5.896%	2	4	+4.599%
2025-04-28	116.0100	116.0100	116.0100	116.0100	+3.952%	1	2	+10.766%
2025-04-25	111.6000	111.6000	111.6000	111.6000	0.000%	2	1	+15.143%