Dark

UNH20271217P270
UNH Dec 17 2027 270.00 Put (UNH271217P00270000)
option OPRA

EOD

Sep 24, 2026

12.25-5.914%(-0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.2600	12.2600	12.2500	12.2500	-5.914%	2	625	0.000%
2026-09-23	13.0200	13.0200	13.0200	13.0200	+3.333%	1	625	-5.914%
2026-09-11	12.6000	12.6000	12.6000	12.6000	+11.504%	1	624	-2.778%
2026-09-10	11.2500	11.3000	11.2500	11.3000	-2.837%	2	624	+8.407%
2026-08-31	11.6000	11.6300	11.6000	11.6300	+3.839%	2	624	+5.331%
2026-08-25	11.2000	11.2000	11.2000	11.2000	-10.184%	1	624	+9.375%
2026-08-21	12.4700	12.4700	12.4700	12.4700	+4.090%	10	623	-1.764%
2026-08-19	11.9800	11.9800	11.9800	11.9800	+5.551%	10	633	+2.254%
2026-08-14	11.2600	11.3500	11.2600	11.3500	-0.526%	2	632	+7.930%
2026-08-10	11.3000	11.4100	11.3000	11.4100	-2.976%	3	632	+7.362%
2026-08-04	11.7200	11.7600	11.7200	11.7600	+10.319%	2	632	+4.167%
2026-07-20	10.6600	10.6600	10.6600	10.6600	-3.354%	2	633	+14.916%
2026-07-16	11.0300	11.0300	11.0300	11.0300	-8.083%	8	631	+11.061%
2026-07-15	12.0000	12.0000	12.0000	12.0000	+6.195%	1	631	+2.083%
2026-07-13	11.3000	11.3000	11.3000	11.3000	-5.042%	1	630	+8.407%
2026-07-10	11.8500	11.9000	11.8500	11.9000	+6.822%	30	631	+2.941%
2026-07-09	11.0500	11.1400	10.9100	11.1400	-2.707%	4	639	+9.964%
2026-07-08	11.4500	11.4500	11.4500	11.4500	-6.148%	5	639	+6.987%
2026-07-06	12.2000	12.2000	12.2000	12.2000	-3.481%	1	644	+0.410%
2026-06-30	12.6400	12.6400	12.6400	12.6400	-3.951%	2	643	-3.085%
2026-06-25	13.1600	13.1600	13.1600	13.1600	-12.267%	1	645	-6.915%
2026-06-10	15.0000	15.0000	15.0000	15.0000	+1.833%	1	645	-18.333%
2026-06-09	14.7300	14.7300	14.7300	14.7300	-10.292%	1	646	-16.836%
2026-06-08	16.4200	16.4200	16.4200	16.4200	+3.011%	1	645	-25.396%
2026-06-05	15.9400	15.9400	15.9400	15.9400	-11.444%	1	646	-23.149%
2026-05-26	18.0000	18.0000	18.0000	18.0000	+7.784%	2	647	-31.944%
2026-05-19	16.7000	16.7000	16.7000	16.7000	+9.508%	1	647	-26.647%
2026-05-13	15.2500	15.2500	15.2500	15.2500	-9.226%	1	646	-19.672%
2026-05-12	16.8000	16.8000	16.8000	16.8000	-3.170%	1	648	-27.083%
2026-05-08	17.3500	17.3500	17.3500	17.3500	-3.127%	1	648	-29.395%
2026-05-05	17.9100	17.9100	17.9100	17.9100	-1.593%	2	647	-31.602%
2026-04-30	18.2000	18.2000	18.2000	18.2000	-1.622%	1	648	-32.692%
2026-04-29	18.4000	18.5000	18.1400	18.5000	-2.632%	6	649	-33.784%
2026-04-28	19.0000	19.0000	19.0000	19.0000	-13.361%	1	653	-35.526%
2026-04-27	21.9300	21.9300	21.9300	21.9300	+2.958%	1	654	-44.140%
2026-04-24	21.6000	21.6000	21.3000	21.3000	-0.421%	3	655	-42.488%
2026-04-23	22.0000	22.0000	20.8200	21.3900	+1.087%	16	658	-42.730%
2026-04-22	23.1300	23.1300	21.0000	21.1600	-2.802%	26	669	-42.108%
2026-04-21	22.1000	22.1000	21.7000	21.7700	-26.453%	5	691	-43.730%
2026-04-20	29.2000	29.6000	29.2000	29.6000	+1.718%	15	691	-58.615%
2026-04-17	29.0000	29.1000	29.0000	29.1000	-5.673%	3	694	-57.904%
2026-04-14	30.8500	30.8500	30.8500	30.8500	-7.635%	1	695	-60.292%
2026-04-09	33.2500	33.4000	33.2500	33.4000	+0.150%	2	696	-63.323%
2026-04-07	35.0900	36.1200	33.3400	33.3500	-23.824%	49	695	-63.268%
2026-04-06	45.0100	45.0100	43.7600	43.7800	-7.383%	3	735	-72.019%
2026-04-01	47.2700	47.2700	47.2700	47.2700	-12.947%	1	734	-74.085%
2026-03-27	51.4500	54.3000	51.3800	54.3000	+15.606%	5	735	-77.440%
2026-03-26	46.9700	46.9700	46.9400	46.9700	-1.757%	10	734	-73.920%
2026-03-25	47.8100	47.8200	47.7900	47.8100	+2.817%	11	740	-74.378%
2026-03-24	46.2900	46.5000	46.2900	46.5000	-0.322%	2	734	-73.656%
2026-03-23	45.3500	46.7000	45.3500	46.6500	+10.284%	11	734	-73.741%
2026-03-19	41.8500	42.4900	41.8500	42.3000	+2.820%	4	726	-71.040%
2026-03-17	41.0800	41.1400	41.0800	41.1400	-3.314%	2	727	-70.224%
2026-03-10	43.4000	43.4000	42.5500	42.5500	+2.136%	10	727	-71.210%
2026-03-06	41.6600	41.6600	41.6600	41.6600	-4.450%	1	718	-70.595%
2026-03-03	43.6000	43.6000	43.6000	43.6000	-3.111%	1	719	-71.904%
2026-02-25	45.0000	45.0000	45.0000	45.0000	-2.089%	1	721	-72.778%
2026-02-24	46.5200	46.5200	44.1300	45.9600	+8.910%	51	721	-73.346%
2026-02-23	42.2000	42.2000	42.2000	42.2000	-6.761%	1	721	-70.972%
2026-02-11	45.2600	45.2600	45.2600	45.2600	+0.555%	1	720	-72.934%
2026-02-09	44.6000	45.0100	44.6000	45.0100	-2.088%	51	719	-72.784%
2026-02-06	48.0000	48.0000	45.9700	45.9700	-6.736%	54	768	-73.352%
2026-02-05	47.1200	49.2900	47.1200	49.2900	+8.473%	21	768	-75.147%
2026-02-04	45.0000	45.4400	43.8900	45.4400	+5.478%	6	749	-73.041%
2026-02-03	43.8500	43.8500	43.0500	43.0800	+5.459%	4	745	-71.565%
2026-02-02	40.7000	40.8500	40.7000	40.8500	+1.541%	2	746	-70.012%
2026-01-29	40.2300	40.2300	40.2300	40.2300	+0.575%	1	746	-69.550%
2026-01-28	43.3000	43.3000	40.0000	40.0000	-10.454%	18	746	-69.375%
2026-01-27	42.0000	45.0000	42.0000	44.6700	+75.866%	103	759	-72.577%
2026-01-26	25.1000	25.4000	25.1000	25.4000	+0.794%	3	677	-51.772%
2026-01-23	25.2000	25.2000	25.2000	25.2000	-0.787%	1	680	-51.389%
2026-01-22	25.8000	25.8000	25.2000	25.4000	-6.618%	7	681	-51.772%
2026-01-21	27.2000	27.2000	27.2000	27.2000	-7.483%	1	682	-54.963%
2026-01-20	31.1000	31.1000	29.4000	29.4000	+4.813%	2	683	-58.333%
2026-01-08	27.7700	28.1200	27.7600	28.0500	-5.236%	4	685	-56.328%
2026-01-07	29.3000	29.6000	29.3000	29.6000	+7.636%	2	689	-58.615%
2026-01-06	27.8500	27.8500	26.4500	27.5000	-10.394%	23	689	-55.455%
2026-01-02	31.7500	31.7500	30.1000	30.6900	-3.491%	3	689	-60.085%
2025-12-31	31.8000	31.8000	31.8000	31.8000	-2.154%	1	692	-61.478%
2025-12-29	32.5000	32.5000	32.5000	32.5000	+1.563%	1	692	-62.308%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-1.931%	1	692	-61.719%
2025-12-24	32.7500	32.7500	32.6300	32.6300	-2.626%	100	793	-62.458%
2025-12-23	33.5100	33.5100	33.5100	33.5100	+0.090%	1	793	-63.444%
2025-12-22	33.8000	33.8000	33.4800	33.4800	+0.843%	2	792	-63.411%
2025-12-19	32.0700	33.2000	32.0700	33.2000	+1.622%	4	791	-63.102%
2025-12-18	33.3000	33.3000	32.6700	32.6700	+1.460%	2	789	-62.504%
2025-12-16	31.1000	32.2000	31.1000	32.2000	+5.057%	2	787	-61.957%
2025-12-12	30.2700	30.6500	30.2700	30.6500	+0.295%	2	785	-60.033%
2025-12-11	32.0700	32.7000	30.5600	30.5600	-7.394%	4	787	-59.915%
2025-12-10	35.2500	35.2500	33.0000	33.0000	-0.602%	2	787	-62.879%
2025-12-05	33.2000	33.2000	33.2000	33.2000	+1.966%	1	786	-63.102%
2025-12-04	32.7500	33.5500	31.9800	32.5600	-7.104%	15	785	-62.377%
2025-11-26	35.0500	35.0500	35.0500	35.0500	-0.057%	1	796	-65.050%
2025-11-25	35.0700	35.0700	35.0700	35.0700	-4.753%	2	796	-65.070%
2025-11-24	37.1000	37.1000	36.1700	36.8200	-8.522%	5	796	-66.730%
2025-11-20	39.7200	40.2500	39.5600	40.2500	-3.035%	7	794	-69.565%
2025-11-19	42.3200	42.3200	41.5100	41.5100	+0.024%	8	791	-70.489%
2025-11-18	40.5800	41.5000	40.5800	41.5000	+10.226%	3	797	-70.482%
2025-11-17	36.9400	37.6500	36.9400	37.6500	+0.534%	27	799	-67.463%
2025-11-14	37.6200	37.6200	37.4500	37.4500	+8.174%	2	805	-67.290%
2025-11-13	33.2000	34.6200	33.2000	34.6200	+4.909%	12	805	-64.616%
2025-11-12	33.0000	33.0000	33.0000	33.0000	-11.075%	10	815	-62.879%
2025-11-11	37.1100	37.1100	37.1100	37.1100	+0.297%	1	815	-66.990%
2025-11-10	37.0000	37.0000	37.0000	37.0000	+5.144%	1	814	-66.892%
2025-11-04	35.1900	35.1900	35.1900	35.1900	+16.292%	1	814	-65.189%
2025-10-30	30.2600	30.2600	30.2600	30.2600	+23.008%	1	813	-59.518%
2025-10-28	26.7600	26.7600	24.5000	24.6000	-8.072%	16	812	-50.203%
2025-10-27	26.3500	26.7600	26.3500	26.7600	-7.277%	3	799	-54.223%
2025-10-23	28.8600	28.8600	28.8600	28.8600	+2.705%	1	799	-57.554%
2025-10-22	27.0500	28.6600	27.0500	28.1000	-3.170%	6	798	-56.406%
2025-10-17	29.0200	29.0200	29.0200	29.0200	+8.567%	1	796	-57.788%
2025-10-16	26.7500	26.7500	26.7300	26.7300	-2.516%	145	797	-54.171%
2025-10-15	27.4200	27.4200	27.4200	27.4200	-1.720%	1	797	-55.325%
2025-10-14	27.5000	27.9000	27.5000	27.9000	+3.333%	9	797	-56.093%
2025-10-13	27.0000	27.0000	27.0000	27.0000	-0.626%	1	806	-54.630%
2025-10-10	27.1700	27.1700	27.1700	27.1700	+15.421%	2	807	-54.914%
2025-10-08	24.7400	24.7400	23.5400	23.5400	-7.867%	4	809	-47.961%
2025-10-06	25.5500	25.5500	25.5500	25.5500	-3.585%	1	813	-52.055%
2025-10-02	27.8500	27.8500	26.5000	26.5000	-2.824%	2	814	-53.774%
2025-10-01	27.2700	27.2700	27.2700	27.2700	-7.528%	1	816	-55.079%
2025-09-29	29.4900	29.4900	29.4900	29.4900	+5.585%	5	816	-58.460%
2025-09-23	27.9300	27.9300	27.9300	27.9300	-4.513%	1	821	-56.140%
2025-09-19	30.2500	30.2500	29.2500	29.2500	+1.916%	7	821	-58.120%
2025-09-17	28.8700	29.3500	28.7000	28.7000	+0.702%	11	814	-57.317%
2025-09-16	28.5000	28.5000	28.5000	28.5000	+5.556%	10	806	-57.018%
2025-09-15	27.8500	28.5000	25.6000	27.0000	+1.695%	11	806	-54.630%
2025-09-12	26.8000	26.8000	25.1400	26.5500	+0.189%	5	805	-53.861%
2025-09-11	28.0000	28.2000	25.8200	26.5000	-3.881%	10	804	-53.774%
2025-09-10	27.5700	27.5700	27.5700	27.5700	+1.734%	8	803	-55.568%
2025-09-09	31.6500	32.1700	27.1000	27.1000	-22.682%	25	795	-54.797%
2025-09-08	36.0000	36.0000	34.8000	35.0500	-1.821%	35	814	-65.050%
2025-09-05	36.0500	36.8000	35.7000	35.7000	-7.031%	25	819	-65.686%
2025-09-04	38.8000	38.8000	38.4000	38.4000	-4.072%	3	797	-68.099%
2025-09-03	40.0300	40.0300	40.0300	40.0300	+3.839%	1	800	-69.398%
2025-09-02	38.3000	38.6200	38.3000	38.5500	-4.815%	21	799	-68.223%
2025-08-29	41.0900	41.3100	40.5000	40.5000	-4.051%	9	782	-69.753%
2025-08-28	42.2100	42.2100	42.2100	42.2100	+1.834%	1	782	-70.978%
2025-08-27	41.7000	41.7000	41.4500	41.4500	-3.605%	2	783	-70.446%
2025-08-26	42.3300	43.0000	41.4500	43.0000	+2.601%	14	781	-71.512%
2025-08-25	41.6500	42.6500	41.6500	41.9100	+1.600%	4	767	-70.771%
2025-08-22	41.4000	41.4500	41.2500	41.2500	-1.434%	40	769	-70.303%
2025-08-21	42.7600	42.7600	41.3000	41.8500	-7.000%	53	750	-70.729%
2025-08-20	42.5500	45.0000	42.5500	45.0000	+2.366%	158	729	-72.778%
2025-08-19	42.0000	43.9600	42.0000	43.9600	+6.492%	6	571	-72.134%
2025-08-18	42.4200	42.4200	40.4200	41.2800	-1.831%	15	568	-70.325%
2025-08-15	49.5500	49.5500	42.0500	42.0500	-28.511%	32	569	-70.868%
2025-08-14	57.9100	58.8200	57.9100	58.8200	+2.296%	3	586	-79.174%
2025-08-13	59.7000	59.7000	57.0000	57.5000	-6.076%	12	585	-78.696%
2025-08-12	59.8100	61.2200	59.8100	61.2200	-3.848%	5	581	-79.990%
2025-08-11	61.6500	63.6700	61.4900	63.6700	-2.764%	11	577	-80.760%
2025-08-08	64.0400	65.4800	64.0400	65.4800	-5.933%	2	569	-81.292%
2025-08-07	69.6100	69.6100	69.6100	69.6100	+7.805%	1	567	-82.402%
2025-08-06	64.5700	64.5700	64.5700	64.5700	+0.498%	1	566	-81.028%
2025-08-05	62.5000	64.2500	62.5000	64.2500	-4.899%	3	566	-80.934%
2025-08-04	69.2700	69.2700	67.5600	67.5600	+4.420%	3	565	-81.868%
2025-08-01	64.7700	67.1000	62.1500	64.7000	+4.187%	347	565	-81.066%
2025-07-31	56.3500	62.1000	56.3500	62.1000	+13.466%	162	281	-80.274%
2025-07-30	57.9800	58.1500	53.8200	54.7300	-5.065%	65	149	-77.617%
2025-07-29	60.0000	60.0000	54.0000	57.6500	+6.858%	114	145	-78.751%
2025-07-28	53.8800	54.0000	53.2000	53.9500	+1.315%	6	169	-77.294%
2025-07-25	52.4300	53.2500	52.0000	53.2500	-1.261%	22	169	-76.995%
2025-07-24	51.4700	53.9300	51.4700	53.9300	+1.966%	4	169	-77.285%
2025-07-21	52.8900	52.8900	52.8900	52.8900	+4.423%	1	168	-76.839%
2025-07-18	51.2500	51.2500	50.6500	50.6500	+1.239%	2	168	-75.814%
2025-07-16	50.2000	50.2000	50.0300	50.0300	+0.060%	2	166	-75.515%
2025-07-15	50.0000	50.0000	50.0000	50.0000	+7.527%	2	165	-75.500%
2025-07-10	46.5000	46.5000	46.5000	46.5000	-0.322%	2	165	-73.656%
2025-07-09	46.6500	46.6500	46.6500	46.6500	-2.406%	3	163	-73.741%
2025-07-07	47.8000	47.8000	47.8000	47.8000	+1.379%	2	160	-74.372%
2025-07-03	46.0000	47.1500	46.0000	47.1500	+7.771%	8	153	-74.019%
2025-07-01	44.6000	44.6000	43.3800	43.7500	-10.146%	7	153	-72.000%
2025-06-30	48.6900	48.6900	48.6900	48.6900	-1.097%	5	149	-74.841%
2025-06-27	48.4500	49.2300	48.4500	49.2300	-3.885%	2	144	-75.117%
2025-06-26	50.2500	51.2200	50.2500	51.2200	+0.137%	6	144	-76.084%
2025-06-23	52.2500	52.2500	51.1500	51.1500	+3.229%	3	140	-76.051%
2025-06-18	49.5500	49.5500	49.5500	49.5500	-2.710%	1	139	-75.277%
2025-06-17	50.8500	51.2800	50.7200	50.9300	-0.137%	132	139	-75.947%
2025-06-16	51.0000	51.0000	51.0000	51.0000	+1.796%	2	158	-75.980%
2025-06-12	50.1000	50.1000	50.1000	50.1000	-3.431%	1	156	-75.549%
2025-06-11	51.8800	51.8800	51.8800	51.8800	-1.181%	2	155	-76.388%
2025-06-09	52.5000	52.5000	52.5000	52.5000	-3.723%	1	153	-76.667%
2025-06-06	54.7000	54.7000	54.5300	54.5300	-1.924%	12	153	-77.535%
2025-06-04	55.6000	55.6000	55.6000	55.6000	+1.571%	20	153	-77.968%
2025-06-03	54.7500	55.0700	54.7400	54.7400	-0.563%	3	133	-77.621%
2025-06-02	52.7500	55.6000	52.7500	55.0500	-0.989%	69	133	-77.748%
2025-05-30	55.2000	56.0000	55.2000	55.6000	-1.784%	22	200	-77.968%
2025-05-29	56.4300	57.0200	56.3300	56.6100	-1.496%	100	200	-78.361%
2025-05-28	57.0600	57.4800	57.0600	57.4700	0.000%	102	100	-78.685%