Dark

UNH20271217P125
UNH Dec 17 2027 125.00 Put (UNH271217P00125000)
option OPRA

Inactive

Sep 17, 2026

0.7800+14.706%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7800	0.7800	0.7800	0.7800	+14.706%	3	484	0.000%
2026-09-16	0.6800	0.6800	0.6800	0.6800	-8.108%	8	484	+14.706%
2026-09-15	0.7400	0.7400	0.7400	0.7400	-7.500%	3	485	+5.405%
2026-08-31	0.9400	0.9400	0.8000	0.8000	-5.882%	2	485	-2.500%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-10.526%	5	486	-8.235%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-25.197%	1	486	-17.895%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-32.804%	4	486	-38.583%
2026-07-13	1.8900	1.8900	1.8900	1.8900	+29.452%	1	486	-58.730%
2026-06-30	1.4600	1.4600	1.4600	1.4600	-2.667%	2	486	-46.575%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-25.000%	1	487	-48.000%
2026-06-03	2.5300	2.6600	1.7700	2.0000	+5.263%	207	487	-61.000%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-4.523%	35	465	-58.947%
2026-05-15	1.9900	1.9900	1.9900	1.9900	+14.368%	1	500	-60.804%
2026-05-14	2.1600	2.1600	1.7400	1.7400	-10.309%	82	499	-55.172%
2026-05-12	1.5000	1.9400	1.5000	1.9400	-4.902%	83	420	-59.794%
2026-05-11	1.4300	2.0400	1.4300	2.0400	+63.200%	86	420	-61.765%
2026-05-04	1.1300	1.2500	1.1300	1.2500	-1.575%	3	257	-37.600%
2026-05-01	1.2500	1.2700	1.2000	1.2700	-18.590%	39	249	-38.583%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+14.706%	1	249	-50.000%
2026-04-24	1.3600	1.3600	1.3600	1.3600	-9.333%	1	249	-42.647%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+4.895%	1	250	-48.000%
2026-04-21	1.7500	1.7500	1.4300	1.4300	-40.664%	2	250	-45.455%
2026-04-17	2.4100	2.4100	2.4100	2.4100	-6.950%	2	250	-67.635%
2026-04-14	2.6000	2.6000	2.5900	2.5900	+3.187%	7	252	-69.884%
2026-04-13	2.9000	2.9000	2.5100	2.5100	-6.691%	6	246	-68.924%
2026-04-10	2.4400	2.6900	2.4400	2.6900	+1.509%	5	246	-71.004%
2026-04-09	2.7200	2.7500	2.6500	2.6500	-5.694%	4	246	-70.566%
2026-04-07	3.0500	3.0500	2.8100	2.8100	-41.458%	3	246	-72.242%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-11.927%	1	245	-83.750%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-4.386%	2	244	-85.688%
2026-03-27	5.0000	5.7000	4.8500	5.7000	+40.049%	27	242	-86.316%
2026-03-25	3.7000	4.0700	3.7000	4.0700	+1.750%	2	217	-80.835%
2026-03-23	3.6500	4.0000	3.6500	4.0000	+14.286%	4	215	-80.500%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+11.465%	1	212	-77.714%
2026-02-26	3.1400	3.1400	3.1400	3.1400	-7.647%	1	212	-75.159%
2026-02-24	3.1300	3.4000	2.9800	3.4000	+21.429%	25	212	-77.059%
2026-02-23	2.5000	2.8000	2.5000	2.8000	+0.358%	5	192	-72.143%
2026-02-18	2.7900	2.7900	2.7900	2.7900	-7.000%	6	193	-72.043%
2026-02-06	2.7900	3.0000	2.7900	3.0000	-9.091%	5	199	-74.000%
2026-02-05	3.3300	3.3300	3.3000	3.3000	+11.486%	3	200	-76.364%
2026-02-04	2.9500	2.9600	2.9500	2.9600	+9.630%	7	199	-73.649%
2026-02-03	2.6600	2.7000	2.4400	2.7000	+5.882%	8	195	-71.111%
2026-01-30	2.5500	2.5500	2.5500	2.5500	+6.250%	1	190	-69.412%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-0.415%	3	189	-67.500%
2026-01-28	2.5000	2.5600	2.3500	2.4100	-16.028%	14	189	-67.635%
2026-01-27	2.5000	3.0500	2.5000	2.8700	+71.856%	65	186	-72.822%
2026-01-26	1.6600	1.7300	1.6600	1.6700	+1.212%	6	134	-53.293%
2026-01-22	1.6500	1.6500	1.6500	1.6500	-17.500%	1	134	-52.727%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-4.762%	1	135	-61.000%
2026-01-12	2.3300	2.3300	2.1000	2.1000	+2.941%	6	135	-62.857%
2026-01-08	2.0400	2.0400	2.0400	2.0400	-6.849%	1	136	-61.765%
2026-01-06	1.8200	2.1900	1.8200	2.1900	-12.400%	2	137	-64.384%
2025-12-29	2.6500	2.6500	2.5000	2.5000	+10.132%	20	138	-68.800%
2025-12-26	2.2700	2.2700	2.2700	2.2700	-25.083%	1	158	-65.639%
2025-11-26	3.0300	3.0300	3.0300	3.0300	-24.250%	1	156	-74.257%
2025-11-19	3.8500	4.0000	3.8500	4.0000	+3.896%	3	156	-80.500%
2025-11-18	3.3500	4.0000	3.3500	3.8500	+14.925%	26	154	-79.740%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+1.515%	2	138	-76.716%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-0.602%	1	138	-76.364%
2025-11-11	3.3200	3.3200	3.3200	3.3200	+2.154%	4	138	-76.506%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	142	-76.000%
2025-11-06	3.3000	3.3000	3.3000	3.3000	-1.493%	3	142	-76.364%
2025-11-03	3.3500	3.3500	3.3500	3.3500	+11.667%	1	139	-76.716%
2025-10-30	2.0100	3.0000	2.0100	3.0000	-4.762%	3	139	-74.000%
2025-10-28	3.1500	3.1500	3.1500	3.1500	+14.545%	2	140	-75.238%
2025-10-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	138	-71.636%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-1.818%	1	137	-71.111%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+17.021%	1	136	-71.636%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-21.667%	1	136	-66.809%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-1.639%	1	136	-74.000%
2025-10-07	2.8000	3.0500	2.8000	3.0500	+36.771%	46	137	-74.426%
2025-10-06	2.2300	2.2300	2.2300	2.2300	-14.885%	2	182	-65.022%
2025-09-30	2.6200	2.6200	2.6200	2.6200	+16.444%	1	180	-70.229%
2025-09-17	2.0000	2.2500	2.0000	2.2500	+15.385%	6	181	-65.333%
2025-09-15	1.9500	1.9500	1.9500	1.9500	-4.878%	1	180	-60.000%
2025-09-11	1.9000	2.0500	1.9000	2.0500	+0.985%	2	180	-61.951%
2025-09-10	2.0300	2.0300	2.0300	2.0300	-3.791%	1	179	-61.576%
2025-09-09	2.1100	2.1100	2.1100	2.1100	-18.217%	2	180	-63.033%
2025-09-08	2.5800	2.5800	2.5800	2.5800	+5.738%	2	180	-69.767%
2025-09-05	2.5400	2.5400	1.8000	2.4400	-6.154%	40	179	-68.033%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-9.091%	1	162	-70.000%
2025-09-02	3.1800	3.1800	2.8600	2.8600	-13.333%	2	161	-72.727%
2025-08-29	3.7100	3.7100	3.3000	3.3000	-9.589%	5	162	-76.364%
2025-08-28	3.7800	3.8500	3.6500	3.6500	+1.389%	8	162	-78.630%
2025-08-27	3.5800	3.6000	3.5500	3.6000	0.000%	6	161	-78.333%
2025-08-26	3.6000	3.6000	3.6000	3.6000	-2.703%	6	157	-78.333%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-1.333%	2	151	-78.919%
2025-08-22	3.7500	3.7500	3.7500	3.7500	+0.806%	1	149	-79.200%
2025-08-21	3.9500	3.9500	3.7200	3.7200	-4.615%	4	148	-79.032%
2025-08-20	4.0500	4.3500	3.8500	3.9000	-4.878%	18	147	-80.000%
2025-08-19	3.9500	4.1500	3.7400	4.1000	+7.895%	68	138	-80.976%
2025-08-18	3.6500	3.9800	3.6000	3.8000	-6.173%	4	102	-79.474%
2025-08-15	5.2500	5.2500	3.4500	4.0500	-36.220%	45	101	-80.741%
2025-08-14	6.5100	7.1000	6.3500	6.3500	-0.781%	6	71	-87.717%
2025-08-13	7.1000	7.1000	6.4000	6.4000	-12.329%	2	70	-87.813%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-2.667%	2	70	-89.315%
2025-08-11	7.7500	7.7500	7.3500	7.5000	-3.846%	12	72	-89.600%
2025-08-08	8.1000	8.1000	7.8000	7.8000	-7.143%	33	71	-90.000%
2025-08-07	8.0000	8.4600	8.0000	8.4000	+10.526%	33	56	-90.714%
2025-08-06	7.9700	7.9700	7.5000	7.6000	0.000%	47	0	-89.737%