Dark

UNH20271217P150
UNH Dec 17 2027 150.00 Put (UNH271217P00150000)
option OPRA

EOD

Sep 24, 2026

1.300.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3000	1.3000	1.3000	1.3000	0.000%	1	257	0.000%
2026-09-21	1.4300	1.4300	1.3000	1.3000	+3.175%	2	257	0.000%
2026-09-18	1.4600	1.4700	1.2600	1.2600	-30.769%	70	256	+3.175%
2026-09-11	1.8200	1.8200	1.8200	1.8200	+17.419%	1	256	-28.571%
2026-08-25	1.5500	1.5500	1.5500	1.5500	-70.755%	1	255	-16.129%
2026-08-18	1.7200	5.3000	1.7200	5.3000	+221.212%	2	255	-75.472%
2026-08-17	1.9300	1.9300	1.6500	1.6500	+1.227%	2	255	-21.212%
2026-08-13	1.7900	1.7900	1.6300	1.6300	-61.098%	2	256	-20.245%
2026-08-12	1.7900	4.1900	1.7900	4.1900	+140.805%	2	256	-68.974%
2026-08-07	1.5200	1.7400	1.5200	1.7400	-2.793%	4	256	-25.287%
2026-08-06	1.6700	5.5200	1.6600	1.7900	+5.917%	73	255	-27.374%
2026-08-05	4.9600	4.9600	1.6700	1.6900	-24.889%	167	255	-23.077%
2026-07-06	2.0000	2.2500	2.0000	2.2500	+6.635%	4	158	-42.222%
2026-07-01	2.1100	2.1100	2.1100	2.1100	-8.261%	1	158	-38.389%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-11.877%	4	158	-43.478%
2026-06-22	2.6600	2.6600	2.6100	2.6100	+0.385%	5	162	-50.192%
2026-06-12	2.7000	2.7000	2.4500	2.6000	-7.143%	5	167	-50.000%
2026-06-11	2.8000	2.8000	2.8000	2.8000	+0.719%	1	167	-53.571%
2026-06-10	2.7800	2.7800	2.7800	2.7800	-0.714%	1	167	-53.237%
2026-06-09	2.8000	2.8000	2.8000	2.8000	-6.667%	1	167	-53.571%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+8.303%	2	168	-56.667%
2026-06-04	2.9000	2.9100	2.7700	2.7700	-6.102%	10	170	-53.069%
2026-06-03	3.0000	3.2000	2.7000	2.9500	-3.279%	677	168	-55.932%
2026-06-02	2.9200	3.3500	2.9100	3.0500	+32.609%	78	196	-57.377%
2026-05-04	2.2500	2.3000	2.2000	2.3000	-8.730%	35	202	-43.478%
2026-04-28	5.1200	5.1200	2.5000	2.5200	-10.954%	12	203	-48.413%
2026-04-27	2.8300	2.8300	2.8300	2.8300	+1.071%	1	213	-54.064%
2026-04-23	2.8000	2.8000	2.8000	2.8000	+0.719%	2	213	-53.571%
2026-04-21	2.8000	2.8900	2.6100	2.7800	-33.173%	47	230	-53.237%
2026-04-16	4.1600	4.1600	4.1600	4.1600	-15.102%	1	230	-68.750%
2026-04-14	4.8500	4.9000	4.8500	4.9000	-6.667%	10	230	-73.469%
2026-04-07	5.6000	5.6000	5.2500	5.2500	-33.121%	2	225	-75.238%
2026-04-01	7.7900	7.8500	7.7900	7.8500	-3.681%	2	225	-83.439%
2026-03-31	8.1500	8.1500	8.1500	8.1500	+14.789%	2	226	-84.049%
2026-03-24	7.2000	7.2000	7.1000	7.1000	-0.976%	3	228	-81.690%
2026-03-23	7.0800	7.1700	7.0800	7.1700	+7.820%	2	227	-81.869%
2026-03-20	6.6500	6.6500	6.6500	6.6500	+5.892%	3	227	-80.451%
2026-03-19	6.3000	6.3000	6.2800	6.2800	+12.143%	2	227	-79.299%
2026-03-17	5.4800	5.6000	5.4800	5.6000	-9.677%	2	226	-76.786%
2026-03-12	6.0800	6.2000	6.0800	6.2000	+9.155%	2	227	-79.032%
2026-02-24	5.6800	5.6800	5.6800	5.6800	+3.273%	2	226	-77.113%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-1.434%	6	226	-76.364%
2026-02-18	5.5800	5.5800	5.5800	5.5800	+0.180%	10	226	-76.703%
2026-02-17	5.7800	5.7800	5.5000	5.5700	-8.539%	104	226	-76.661%
2026-02-12	6.0900	6.0900	6.0900	6.0900	-4.992%	5	211	-78.654%
2026-02-06	6.4100	6.4100	6.4100	6.4100	-1.385%	1	213	-79.719%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+9.244%	2	214	-80.000%
2026-02-04	5.9500	5.9500	5.9500	5.9500	+11.215%	1	214	-78.151%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+3.482%	1	213	-75.701%
2026-01-29	5.1000	5.1700	5.1000	5.1700	-10.862%	3	213	-74.855%
2026-01-27	5.0000	6.1000	5.0000	5.8000	+81.250%	9	216	-77.586%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-20.000%	10	211	-59.375%
2026-01-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	221	-67.500%
2026-01-02	4.4500	4.4500	4.0000	4.0000	-30.435%	11	222	-67.500%
2025-12-01	5.7500	5.7500	5.7500	5.7500	0.000%	5	233	-77.391%
2025-11-26	5.7500	5.7500	5.7500	5.7500	-30.723%	1	239	-77.391%
2025-11-24	8.3000	8.3000	8.3000	8.3000	+29.283%	1	239	-84.337%
2025-11-21	6.4200	6.4200	6.4200	6.4200	-8.677%	1	239	-79.751%
2025-11-20	7.0300	7.0300	7.0300	7.0300	-4.484%	1	240	-81.508%
2025-11-19	7.3600	7.3600	7.3600	7.3600	+14.286%	1	239	-82.337%
2025-11-14	6.3700	6.4400	6.3500	6.4400	-0.923%	4	238	-79.814%
2025-11-11	6.1500	6.5000	6.1500	6.5000	+5.691%	5	237	-80.000%
2025-11-10	6.1500	6.1500	6.1500	6.1500	+8.275%	1	235	-78.862%
2025-11-03	5.6800	5.6800	5.6800	5.6800	+13.600%	1	233	-77.113%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+16.279%	10	233	-74.000%
2025-10-21	4.2700	4.3000	4.2700	4.3000	+2.871%	2	243	-69.767%
2025-10-20	4.1800	4.1800	4.1800	4.1800	-7.111%	1	243	-68.900%
2025-10-17	4.5000	4.5000	4.5000	4.5000	+8.434%	1	242	-71.111%
2025-10-15	4.3000	4.3000	4.1500	4.1500	-3.263%	2	243	-68.675%
2025-10-14	4.2900	4.2900	4.2900	4.2900	-0.924%	12	244	-69.697%
2025-10-10	4.3500	4.3500	4.3300	4.3300	+13.947%	4	256	-69.977%
2025-10-09	3.8500	3.8500	3.8000	3.8000	-5.000%	2	258	-65.789%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+1.266%	1	259	-67.500%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-10.023%	1	258	-67.089%
2025-10-01	4.3900	4.3900	4.3900	4.3900	-2.444%	5	258	-70.387%
2025-09-24	4.5000	4.5000	4.5000	4.5000	0.000%	10	263	-71.111%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+12.500%	2	263	-71.111%
2025-09-19	4.0000	4.1000	4.0000	4.0000	-10.112%	7	263	-67.500%
2025-09-15	4.0000	4.4500	4.0000	4.4500	+28.986%	2	262	-70.787%
2025-09-11	3.6000	3.7200	3.1000	3.4500	-6.757%	14	261	-62.319%
2025-09-10	3.8000	3.8000	3.7000	3.7000	+5.714%	3	271	-64.865%
2025-09-09	4.1000	4.1000	3.5000	3.5000	-25.532%	9	272	-62.857%
2025-09-08	4.7500	5.3100	4.6000	4.7000	-4.472%	11	276	-72.340%
2025-09-05	4.7500	4.9500	4.7500	4.9200	-0.606%	3	272	-73.577%
2025-09-04	5.0000	5.0000	4.9500	4.9500	-9.174%	11	272	-73.737%
2025-09-03	5.9000	6.0000	5.4500	5.4500	-4.386%	9	263	-76.147%
2025-09-02	5.8000	5.8000	5.7000	5.7000	-13.636%	18	259	-77.193%
2025-08-29	6.6000	6.6000	6.6000	6.6000	-1.493%	2	269	-80.303%
2025-08-28	6.7500	6.7500	6.7000	6.7000	-0.593%	4	269	-80.597%
2025-08-27	6.9000	6.9000	6.6300	6.7400	+2.901%	4	273	-80.712%
2025-08-26	6.5500	7.1500	6.3500	6.5500	-3.676%	7	271	-80.153%
2025-08-25	6.8000	6.8000	6.8000	6.8000	+0.443%	2	269	-80.882%
2025-08-22	6.7700	6.7700	6.7700	6.7700	-1.884%	1	271	-80.798%
2025-08-21	6.8500	6.9500	6.8500	6.9000	-7.754%	9	272	-81.159%
2025-08-20	7.0500	7.4800	7.0500	7.4800	+3.172%	7	278	-82.620%
2025-08-19	6.9000	7.3500	6.9000	7.2500	+5.072%	16	272	-82.069%
2025-08-18	6.7000	7.2000	6.7000	6.9000	-8.609%	5	287	-81.159%
2025-08-15	9.5200	9.5200	7.0500	7.5500	-34.914%	32	287	-82.781%
2025-08-14	11.7500	12.0500	11.6000	11.6000	+2.203%	3	313	-88.793%
2025-08-13	11.8500	12.0000	11.3200	11.3500	-9.200%	58	313	-88.546%
2025-08-12	12.5000	12.5000	12.5000	12.5000	-3.101%	1	293	-89.600%
2025-08-11	12.9100	13.0000	12.4800	12.9000	-0.769%	8	292	-89.922%
2025-08-08	13.9500	13.9500	13.0000	13.0000	-8.451%	6	290	-90.000%
2025-08-07	15.0000	15.0000	14.2000	14.2000	+6.767%	21	292	-90.845%
2025-08-06	13.2000	13.3000	13.2000	13.3000	+6.400%	4	286	-90.226%
2025-08-05	13.0400	13.0400	12.4000	12.5000	-7.749%	7	285	-89.600%
2025-08-04	13.5000	14.0000	13.5000	13.5500	-2.166%	11	279	-90.406%
2025-08-01	11.7000	14.3600	10.7100	13.8500	+32.917%	604	271	-90.614%
2025-07-31	10.0000	11.2500	10.0000	10.4200	+11.444%	13	283	-87.524%
2025-07-30	11.2500	11.2500	9.3500	9.3500	-12.617%	39	284	-86.096%
2025-07-29	11.7500	12.8000	10.1000	10.7000	-4.464%	132	273	-87.850%
2025-07-28	9.9500	11.8000	9.4000	11.2000	+1.633%	48	201	-88.393%
2025-07-25	11.1300	11.1300	11.0200	11.0200	-1.519%	6	193	-88.203%
2025-07-24	11.1300	12.0000	11.1300	11.1900	-3.117%	20	194	-88.382%
2025-07-23	11.2500	11.5500	10.8500	11.5500	0.000%	17	178	-88.745%
2025-07-22	11.5500	11.5500	11.5500	11.5500	-1.535%	1	173	-88.745%
2025-07-21	11.9000	11.9000	11.5000	11.7300	-1.013%	19	172	-88.917%
2025-07-18	12.0600	12.7500	11.7000	11.8500	+7.727%	14	166	-89.030%
2025-07-17	12.2500	12.2500	11.0000	11.0000	+1.010%	29	163	-88.182%
2025-07-16	11.5000	11.5000	10.8900	10.8900	-6.923%	12	162	-88.062%
2025-07-15	11.7000	11.7000	11.7000	11.7000	+9.346%	12	159	-88.889%
2025-07-14	10.7000	10.7000	10.7000	10.7000	+4.390%	1	151	-87.850%
2025-07-10	11.0000	11.1900	10.2500	10.2500	-5.355%	15	151	-87.317%
2025-07-09	10.5200	11.0000	10.4000	10.8300	+1.310%	25	146	-87.996%
2025-07-08	10.3500	10.9000	10.3500	10.6900	-2.818%	34	144	-87.839%
2025-07-07	11.7000	11.7000	10.8500	11.0000	-1.786%	3	113	-88.182%
2025-07-03	11.2000	11.2000	11.2000	11.2000	-3.448%	1	112	-88.393%
2025-07-02	11.4000	11.8000	11.4000	11.6000	+4.505%	6	112	-88.793%
2025-07-01	11.1000	11.1000	11.1000	11.1000	-7.500%	1	113	-88.288%
2025-06-30	10.8000	12.0000	10.8000	12.0000	+9.091%	3	113	-89.167%
2025-06-27	12.3600	12.5500	11.0000	11.0000	-13.249%	11	113	-88.182%
2025-06-25	13.0000	13.2000	12.6800	12.6800	-2.462%	8	113	-89.748%
2025-06-24	13.4500	13.4500	13.0000	13.0000	-5.455%	8	113	-90.000%
2025-06-23	13.7500	13.7500	13.7500	13.7500	+2.612%	1	113	-90.545%
2025-06-20	13.2500	13.6000	12.9400	13.4000	+2.682%	20	113	-90.299%
2025-06-18	13.6500	13.6500	13.0500	13.0500	-4.535%	11	114	-90.038%
2025-06-17	13.7500	13.7500	13.5000	13.6700	-2.357%	5	114	-90.490%
2025-06-16	14.0000	14.0000	14.0000	14.0000	+2.941%	1	115	-90.714%
2025-06-13	13.5500	13.6000	13.5500	13.6000	+3.030%	6	115	-90.441%
2025-06-12	13.9300	14.0000	13.2000	13.2000	-6.383%	15	114	-90.152%
2025-06-11	14.2000	14.4000	13.7000	14.1000	-4.082%	24	121	-90.780%
2025-06-10	14.3700	15.0000	14.3000	14.7000	-1.672%	50	119	-91.156%
2025-06-09	14.5000	15.0500	14.0000	14.9500	+0.673%	17	103	-91.304%
2025-06-06	15.0000	15.0300	14.8500	14.8500	-4.808%	30	97	-91.246%
2025-06-05	15.6000	15.6000	15.6000	15.6000	+2.970%	1	85	-91.667%
2025-06-04	15.5400	15.5400	15.1500	15.1500	+4.411%	4	82	-91.419%
2025-06-03	14.9000	15.2100	14.5100	14.5100	-2.943%	34	82	-91.041%
2025-06-02	14.3000	15.3100	14.3000	14.9500	-4.167%	31	74	-91.304%
2025-05-30	15.8800	16.0000	15.3500	15.6000	0.000%	106	59	-91.667%
2025-05-29	15.6000	15.6000	15.6000	15.6000	-2.500%	10	29	-91.667%
2025-05-28	15.7900	16.2500	15.3000	16.0000	+2.433%	10	19	-91.875%
2025-05-27	16.6500	17.3000	15.6200	15.6200	0.000%	21	21	-91.677%