Dark

UNH20271217P260
UNH Dec 17 2027 260.00 Put (UNH271217P00260000)
option OPRA

EOD

Sep 22, 2026

10.43+2.255%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	10.4300	10.4300	10.4300	10.4300	+2.255%	1	953	0.000%
2026-09-21	10.5800	10.5800	10.2000	10.2000	-2.857%	7	952	+2.255%
2026-09-17	10.5000	10.5000	10.5000	10.5000	+8.808%	1	958	-0.667%
2026-09-10	9.6500	9.6500	9.6500	9.6500	+5.005%	2	957	+8.083%
2026-09-04	9.1900	9.1900	9.1900	9.1900	+3.258%	3	959	+13.493%
2026-09-02	8.9000	8.9000	8.9000	8.9000	-13.255%	1	959	+17.191%
2026-08-27	10.2400	10.2600	10.2400	10.2600	+3.636%	2	960	+1.657%
2026-08-26	9.9000	9.9000	9.9000	9.9000	-5.714%	1	960	+5.354%
2026-08-21	10.5500	10.5500	10.5000	10.5000	+1.156%	10	960	-0.667%
2026-08-19	10.3500	10.3800	10.3500	10.3800	+1.268%	2	970	+0.482%
2026-08-18	10.2500	10.2500	10.2500	10.2500	+0.490%	2	970	+1.756%
2026-08-13	10.1000	10.2000	10.1000	10.2000	+4.082%	2	968	+2.255%
2026-08-11	9.8000	9.8000	9.8000	9.8000	-0.609%	5	968	+6.429%
2026-08-10	9.7500	9.8600	9.7500	9.8600	-2.376%	2	963	+5.781%
2026-08-05	10.4400	10.4400	10.1000	10.1000	-1.559%	20	963	+3.267%
2026-08-04	10.3500	10.3500	10.1500	10.2600	+4.162%	17	983	+1.657%
2026-08-03	9.8500	9.8500	9.8500	9.8500	+2.711%	2	968	+5.888%
2026-07-29	9.5900	9.5900	9.5900	9.5900	+6.674%	2	968	+8.759%
2026-07-23	8.9900	8.9900	8.9900	8.9900	-13.558%	1	969	+16.018%
2026-07-16	9.2000	10.4000	9.2000	10.4000	0.000%	6	968	+0.288%
2026-07-15	10.4000	10.4000	10.4000	10.4000	-3.435%	1	966	+0.288%
2026-07-01	10.7700	10.7700	10.7700	10.7700	-2.446%	1	966	-3.157%
2026-06-30	11.0400	11.0400	11.0400	11.0400	-3.158%	2	967	-5.525%
2026-06-25	11.4000	11.4000	11.4000	11.4000	-4.040%	1	965	-8.509%
2026-06-22	11.8800	11.8800	11.8800	11.8800	-2.782%	1	964	-12.205%
2026-06-18	12.2200	12.2200	12.2200	12.2200	+3.122%	1	964	-14.648%
2026-06-16	11.8500	11.8500	11.8500	11.8500	-12.222%	3	964	-11.983%
2026-06-10	13.5000	13.5000	13.5000	13.5000	+1.048%	1	967	-22.741%
2026-06-09	13.3400	13.3600	13.3400	13.3600	-16.395%	2	968	-21.931%
2026-05-29	15.7000	15.9800	15.7000	15.9800	+1.978%	4	969	-34.731%
2026-05-27	15.6700	15.6700	15.6700	15.6700	+2.620%	4	967	-33.440%
2026-05-18	15.9000	15.9000	15.2500	15.2700	+1.529%	71	967	-31.696%
2026-05-11	14.7400	15.0700	14.7400	15.0400	-5.409%	3	996	-30.652%
2026-05-07	15.8800	15.9000	15.8800	15.9000	+3.247%	15	996	-34.403%
2026-05-04	15.3900	15.4000	15.2900	15.4000	+3.356%	4	999	-32.273%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-6.991%	2	995	-30.000%
2026-04-30	17.0000	17.0000	16.0200	16.0200	+1.136%	15	995	-34.894%
2026-04-29	15.9000	15.9100	15.8400	15.8400	-4.000%	3	1,010	-34.154%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-11.765%	5	1,009	-36.788%
2026-04-24	18.5800	18.7000	18.5800	18.7000	+2.522%	2	1,009	-44.225%
2026-04-23	18.2400	18.2400	18.2400	18.2400	-3.543%	1	1,009	-42.818%
2026-04-22	18.8800	18.9100	18.8500	18.9100	-0.474%	11	1,010	-44.844%
2026-04-21	19.5800	19.5800	18.5000	19.0000	-26.357%	8	1,018	-45.105%
2026-04-20	25.9500	25.9500	25.8000	25.8000	+0.272%	4	1,018	-59.574%
2026-04-17	26.0000	26.0000	25.7300	25.7300	-12.483%	3	1,022	-59.464%
2026-04-15	29.4000	29.4000	29.4000	29.4000	+5.376%	2	1,022	-64.524%
2026-04-14	27.9300	27.9300	27.9000	27.9000	-6.155%	2	1,024	-62.616%
2026-04-08	29.7300	29.7300	29.7300	29.7300	-0.302%	2	1,024	-64.918%
2026-04-07	31.0100	32.1500	29.5000	29.8200	-23.831%	52	1,026	-65.023%
2026-04-06	39.0300	39.1500	39.0300	39.1500	-4.162%	2	1,033	-73.359%
2026-04-02	41.0000	41.0000	40.4500	40.8500	-14.931%	79	958	-74.468%
2026-03-30	48.0200	48.0200	48.0200	48.0200	-2.596%	30	958	-78.280%
2026-03-27	48.8600	49.3000	48.8500	49.3000	+18.225%	12	928	-78.844%
2026-03-24	41.6500	41.7000	41.5000	41.7000	-0.239%	16	939	-74.988%
2026-03-23	40.9500	41.8000	40.9500	41.8000	+9.424%	10	939	-75.048%
2026-03-20	38.3000	38.3000	38.2000	38.2000	+1.246%	150	929	-72.696%
2026-03-19	37.7200	37.7300	37.7200	37.7300	-2.958%	2	1,019	-72.356%
2026-03-13	38.3500	38.8800	38.3500	38.8800	+2.748%	3	1,018	-73.174%
2026-03-09	37.8400	37.8400	37.8400	37.8400	+3.529%	1	1,017	-72.437%
2026-03-04	36.5500	36.5500	36.5500	36.5500	-8.281%	1	1,016	-71.464%
2026-02-25	40.6500	40.6500	39.8500	39.8500	+7.124%	7	1,021	-73.827%
2026-02-18	37.1900	37.2000	37.1900	37.2000	+1.087%	5	1,021	-71.962%
2026-02-17	36.9000	36.9400	36.7500	36.8000	-1.736%	17	1,026	-71.658%
2026-02-13	37.0000	37.4500	36.8500	37.4500	-8.859%	3	1,024	-72.150%
2026-02-10	41.0900	41.0900	41.0900	41.0900	+3.371%	5	1,024	-74.617%
2026-02-09	39.7500	39.7500	39.7500	39.7500	-9.122%	50	1,019	-73.761%
2026-02-05	42.2300	43.7500	42.2300	43.7400	+13.169%	19	969	-76.155%
2026-02-03	38.6500	38.6500	38.6500	38.6500	+5.170%	2	950	-73.014%
2026-02-02	36.7500	36.7500	36.7500	36.7500	-0.676%	2	948	-71.619%
2026-01-30	37.0000	37.0000	37.0000	37.0000	+4.965%	1	950	-71.811%
2026-01-29	35.2500	35.2500	35.2500	35.2500	-1.122%	10	951	-70.411%
2026-01-28	38.2000	38.3800	35.6500	35.6500	-10.043%	6	951	-70.743%
2026-01-27	39.0000	41.0000	37.7000	39.6300	+86.494%	68	945	-73.682%
2026-01-23	21.2500	21.2500	21.2500	21.2500	-20.709%	1	932	-50.918%
2026-01-16	26.8000	26.8000	26.8000	26.8000	+3.675%	1	934	-61.082%
2026-01-15	25.8500	25.8500	25.8500	25.8500	-1.147%	7	934	-59.652%
2026-01-14	26.2000	26.2000	26.1500	26.1500	-1.134%	4	927	-60.115%
2026-01-13	26.6000	26.6000	26.4500	26.4500	+2.321%	9	923	-60.567%
2026-01-12	25.8000	25.8500	25.8000	25.8500	+1.174%	11	914	-59.652%
2026-01-07	25.5500	25.5500	25.5500	25.5500	+6.458%	11	903	-59.178%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-17.012%	20	892	-56.542%
2025-12-29	28.9200	28.9200	28.9200	28.9200	-0.345%	2	912	-63.935%
2025-12-24	29.0800	29.0800	29.0000	29.0200	+5.527%	100	814	-64.059%
2025-12-19	27.5000	27.5000	27.5000	27.5000	+0.733%	4	814	-62.073%
2025-12-11	27.5500	27.5500	27.3000	27.3000	-12.500%	5	810	-61.795%
2025-12-10	31.0800	31.3000	31.0800	31.2000	+4.523%	4	807	-66.571%
2025-12-05	29.8500	29.8500	29.8500	29.8500	-2.958%	1	807	-65.059%
2025-11-26	30.7600	30.7600	30.7600	30.7600	-7.210%	1	807	-66.092%
2025-11-24	32.7500	33.1500	32.7500	33.1500	-6.777%	2	807	-68.537%
2025-11-20	35.7200	35.7200	35.5600	35.5600	-7.203%	4	806	-70.669%
2025-11-19	38.3200	38.3200	38.3200	38.3200	+17.908%	1	806	-72.782%
2025-11-14	32.9000	32.9000	32.5000	32.5000	+5.691%	2	807	-67.908%
2025-11-13	30.7500	30.7500	30.7500	30.7500	+3.361%	1	807	-66.081%
2025-11-12	29.7500	29.7500	29.7500	29.7500	-12.500%	1	806	-64.941%
2025-11-11	34.0000	34.0000	34.0000	34.0000	-2.411%	1	806	-69.324%
2025-11-07	34.8400	34.8400	34.8400	34.8400	+5.576%	1	806	-70.063%
2025-11-06	33.2000	33.2000	33.0000	33.0000	+3.286%	11	805	-68.394%
2025-11-03	33.0000	33.0000	31.9500	31.9500	+9.044%	32	814	-67.355%
2025-10-31	29.3000	29.3000	29.3000	29.3000	+10.775%	1	814	-64.403%
2025-10-30	26.4500	26.4500	26.4500	26.4500	+20.501%	1	814	-60.567%
2025-10-28	21.8000	21.9500	21.8000	21.9500	-0.091%	16	815	-52.483%
2025-10-27	24.0000	24.0000	21.9700	21.9700	-15.010%	3	801	-52.526%
2025-10-23	25.8500	25.8500	25.8500	25.8500	+7.933%	1	801	-59.652%
2025-10-21	23.9500	23.9500	23.9500	23.9500	-2.245%	1	802	-56.451%
2025-10-14	24.5000	24.5000	24.5000	24.5000	+3.463%	1	803	-57.429%
2025-10-13	23.9100	23.9100	23.6800	23.6800	+2.957%	2	804	-55.954%
2025-10-10	22.1200	23.5000	22.1200	23.0000	+12.469%	202	806	-54.652%
2025-10-09	20.4500	20.4500	20.4500	20.4500	-3.765%	1	607	-48.998%
2025-10-08	20.7700	21.2500	20.7700	21.2500	-4.279%	31	608	-50.918%
2025-10-07	23.1500	23.1500	22.2000	22.2000	-3.057%	151	577	-53.018%
2025-10-06	22.3000	23.1000	22.3000	22.9000	-9.307%	153	577	-54.454%
2025-09-30	25.2500	25.2500	25.2500	25.2500	0.000%	2	438	-58.693%
2025-09-29	26.0100	26.0100	25.2500	25.2500	+2.103%	7	440	-58.693%
2025-09-26	24.7300	24.7300	24.7300	24.7300	-9.181%	1	438	-57.825%
2025-09-22	27.2300	27.2300	27.2300	27.2300	+10.243%	1	439	-61.697%
2025-09-18	24.7000	24.7000	24.7000	24.7000	-1.867%	1	438	-57.773%
2025-09-17	27.0200	27.0200	24.7200	25.1700	-2.062%	41	439	-58.562%
2025-09-16	25.4000	25.7000	25.4000	25.7000	+4.727%	2	473	-59.416%
2025-09-15	24.3900	24.6500	24.3900	24.5400	+4.027%	35	471	-57.498%
2025-09-12	22.2200	23.5900	22.2200	23.5900	+2.565%	8	437	-55.786%
2025-09-11	22.2400	23.0000	22.2400	23.0000	-5.738%	15	443	-54.652%
2025-09-10	25.7700	25.7700	24.4000	24.4000	+2.306%	12	455	-57.254%
2025-09-09	27.4800	28.5000	23.8500	23.8500	-23.065%	29	458	-56.268%
2025-09-08	32.5500	32.5500	31.0000	31.0000	-4.025%	7	457	-66.355%
2025-09-05	32.9500	32.9500	32.3000	32.3000	-0.768%	6	454	-67.709%
2025-09-04	33.1000	33.2500	32.5500	32.5500	-7.790%	7	450	-67.957%
2025-09-03	36.0500	36.0500	35.3000	35.3000	+1.117%	28	445	-70.453%
2025-09-02	34.5000	34.9100	34.1000	34.9100	-4.356%	4	467	-70.123%
2025-08-29	37.6000	37.6000	36.5000	36.5000	-1.484%	28	492	-71.425%
2025-08-28	37.9000	37.9000	37.0500	37.0500	+0.816%	4	492	-71.849%
2025-08-27	36.7500	36.7500	36.7500	36.7500	-7.663%	1	493	-71.619%
2025-08-26	39.8000	39.8000	39.8000	39.8000	+7.568%	3	492	-73.794%
2025-08-22	36.8300	37.0800	36.8300	37.0000	-1.857%	88	495	-71.811%
2025-08-21	36.5200	38.0000	36.5200	37.7000	-6.498%	13	504	-72.334%
2025-08-20	38.3500	40.3200	38.3500	40.3200	+4.456%	17	516	-74.132%
2025-08-19	37.0000	38.7500	37.0000	38.6000	+3.903%	38	510	-72.979%
2025-08-18	37.7500	37.7500	35.7500	37.1500	-5.519%	57	491	-71.925%
2025-08-15	44.9500	44.9500	37.6000	39.3200	-25.105%	119	439	-73.474%
2025-08-14	52.1000	53.7700	52.1000	52.5000	-0.662%	21	424	-80.133%
2025-08-13	53.3000	53.3000	52.6800	52.8500	-5.726%	5	417	-80.265%
2025-08-12	56.8900	56.8900	55.3300	56.0600	-3.178%	16	420	-81.395%
2025-08-11	57.0000	60.2900	56.5000	57.9000	-3.371%	40	407	-81.986%
2025-08-08	60.4200	60.4200	59.7600	59.9200	-4.434%	6	386	-82.593%
2025-08-07	62.0200	62.7000	62.0200	62.7000	+8.215%	2	386	-83.365%
2025-08-06	57.9400	57.9400	57.9400	57.9400	-1.227%	3	384	-81.999%
2025-08-05	60.2100	60.2100	58.6600	58.6600	-3.836%	2	381	-82.220%
2025-08-04	61.0000	62.6000	60.7300	61.0000	-5.280%	4	379	-82.902%
2025-08-01	59.0500	64.4000	59.0500	64.4000	+14.897%	6	375	-83.804%
2025-07-31	51.7200	56.0500	50.9800	56.0500	+15.329%	72	371	-81.392%
2025-07-30	51.6000	52.7500	48.6000	48.6000	-5.171%	86	302	-78.539%
2025-07-29	49.3000	52.7000	48.3300	51.2500	+5.561%	45	259	-79.649%
2025-07-28	49.6500	49.8000	48.0300	48.5500	+2.146%	39	231	-78.517%
2025-07-25	47.5300	47.5300	47.5300	47.5300	-3.785%	1	197	-78.056%
2025-07-24	48.0000	49.4000	46.0000	49.4000	+1.961%	8	196	-78.887%
2025-07-18	46.5300	49.0000	46.5300	48.4500	+7.715%	22	191	-78.473%
2025-07-16	44.7700	45.0600	44.7000	44.9800	-0.222%	7	169	-76.812%
2025-07-15	45.7500	45.7500	44.8000	45.0800	+7.078%	39	167	-76.863%
2025-07-11	42.1000	42.1000	42.1000	42.1000	+1.863%	3	140	-75.226%
2025-07-10	41.3300	41.3300	41.3300	41.3300	-3.884%	7	137	-74.764%
2025-07-07	43.0000	43.0000	43.0000	43.0000	+0.726%	10	115	-75.744%
2025-07-02	42.8100	42.8100	42.6900	42.6900	+8.076%	6	105	-75.568%
2025-07-01	39.5000	39.5000	39.5000	39.5000	-9.817%	5	99	-73.595%
2025-06-30	43.8000	43.8000	43.8000	43.8000	-2.904%	1	99	-76.187%
2025-06-27	44.6700	45.1100	44.6700	45.1100	-1.442%	2	100	-76.879%
2025-06-26	45.5900	45.7700	44.7100	45.7700	-0.500%	5	100	-77.212%
2025-06-25	46.0400	46.0400	46.0000	46.0000	+1.792%	2	97	-77.326%
2025-06-24	46.5000	46.5000	45.1900	45.1900	-3.543%	3	95	-76.920%
2025-06-23	48.0000	48.0000	46.8500	46.8500	+2.181%	5	97	-77.737%
2025-06-20	45.5500	45.8500	45.5000	45.8500	+1.348%	102	94	-77.252%
2025-06-18	45.2400	45.2400	45.2400	45.2400	-5.157%	1	44	-76.945%
2025-06-17	47.7000	47.7000	47.7000	47.7000	+0.952%	2	44	-78.134%
2025-06-16	47.2500	47.2500	47.2500	47.2500	+2.941%	1	42	-77.926%
2025-06-13	45.9000	45.9000	45.9000	45.9000	-5.361%	2	41	-77.277%
2025-06-11	48.5000	48.5000	48.5000	48.5000	-0.513%	1	40	-78.495%
2025-06-10	48.7500	48.7500	48.7500	48.7500	-3.082%	2	41	-78.605%
2025-06-06	50.3000	50.3000	50.3000	50.3000	-3.176%	12	39	-79.264%
2025-06-05	50.5000	51.9500	50.3500	51.9500	+2.871%	24	36	-79.923%
2025-06-04	50.5000	50.5000	50.5000	50.5000	-0.217%	1	11	-79.347%
2025-06-03	50.4000	50.6100	50.4000	50.6100	+2.449%	2	11	-79.391%
2025-06-02	49.4000	49.4000	49.4000	49.4000	-6.244%	5	11	-78.887%
2025-05-29	52.6100	52.6900	52.6100	52.6900	+0.171%	2	6	-80.205%
2025-05-28	53.5000	53.5000	52.6000	52.6000	0.000%	4	4	-80.171%