Dark

UNH20271217P185
UNH Dec 17 2027 185.00 Put (UNH271217P00185000)
option OPRA

Inactive

Sep 16, 2026

3.05+2.349%(+0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.0500	3.0500	3.0500	3.0500	+2.349%	11	150	0.000%
2026-09-15	2.9800	2.9800	2.9800	2.9800	+9.158%	1	150	+2.349%
2026-09-14	5.6700	5.6700	2.7300	2.7300	+3.409%	2	150	+11.722%
2026-09-10	2.6700	2.6700	2.6400	2.6400	-12.000%	14	149	+15.530%
2026-09-09	3.1000	5.2300	3.0000	3.0000	+19.522%	5	149	+1.667%
2026-09-03	2.5000	4.1000	2.5000	2.5100	-14.334%	3	148	+21.514%
2026-08-31	5.5300	5.5300	2.9300	2.9300	-6.984%	2	147	+4.096%
2026-08-21	3.1000	3.1500	3.1000	3.1500	+2.606%	11	146	-3.175%
2026-08-17	5.4800	5.4800	3.0500	3.0700	-8.084%	3	141	-0.651%
2026-08-13	6.3200	6.3200	3.1000	3.3400	+7.742%	3	140	-8.683%
2026-08-11	3.4600	3.4600	3.1000	3.1000	-7.463%	2	139	-1.613%
2026-08-04	5.4300	5.4300	3.3500	3.3500	-38.419%	2	138	-8.955%
2026-07-30	3.7000	5.4400	3.7000	5.4400	+71.069%	2	137	-43.934%
2026-07-29	3.6300	3.6300	3.1800	3.1800	-10.423%	3	137	-4.088%
2026-07-24	3.4200	3.5500	3.3500	3.5500	+6.287%	3	136	-14.085%
2026-07-16	3.4100	5.3600	3.1500	3.3400	-7.222%	5	135	-8.683%
2026-07-15	5.1500	5.1500	3.6000	3.6000	-4.000%	2	135	-15.278%
2026-07-14	3.8000	5.9500	3.4500	3.7500	-9.420%	5	134	-18.667%
2026-06-23	4.1600	4.2000	4.1400	4.1400	-22.761%	5	133	-26.329%
2026-06-10	5.3600	5.3600	5.3600	5.3600	+5.098%	1	133	-43.097%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+10.870%	1	134	-40.196%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-8.000%	1	135	-33.696%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-10.714%	1	136	-39.000%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-24.119%	1	137	-45.536%
2026-04-22	5.5000	7.3800	5.5000	7.3800	-7.750%	2	138	-58.672%
2026-04-20	8.1500	8.1500	8.0000	8.0000	-5.882%	90	138	-61.875%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-16.421%	1	88	-64.118%
2026-04-10	10.0900	10.1700	10.0900	10.1700	-2.305%	2	89	-70.010%
2026-04-08	10.4100	10.4100	10.4100	10.4100	-26.170%	1	89	-70.701%
2026-04-06	14.0500	14.1000	14.0500	14.1000	-6.623%	2	89	-78.369%
2026-04-01	14.9600	15.1000	14.9600	15.1000	-15.548%	2	89	-79.801%
2026-03-30	18.0000	18.0000	17.8800	17.8800	+17.632%	2	90	-82.942%
2026-03-25	15.2200	15.2200	15.2000	15.2000	+18.750%	2	89	-79.934%
2026-03-19	12.8400	12.8400	12.8000	12.8000	+6.224%	2	88	-76.172%
2026-03-18	12.0600	12.0700	12.0500	12.0500	+0.837%	10	88	-74.689%
2026-03-17	11.8900	11.9500	11.8400	11.9500	-4.016%	12	91	-74.477%
2026-03-16	12.4500	12.4500	12.4500	12.4500	-4.378%	2	81	-75.502%
2026-03-12	12.9300	13.0200	12.7800	13.0200	+3.828%	8	80	-76.575%
2026-03-10	12.8300	12.8300	12.5400	12.5400	-4.128%	46	87	-75.678%
2026-03-09	13.0800	13.0800	13.0800	13.0800	+5.484%	1	41	-76.682%
2026-03-05	12.4000	12.4000	12.4000	12.4000	-11.429%	1	41	-75.403%
2026-02-05	13.8500	14.0000	13.8500	14.0000	+25.336%	2	40	-78.214%
2026-01-29	11.3000	11.4400	11.1700	11.1700	-3.122%	16	38	-72.695%
2026-01-27	11.5300	11.5300	11.5300	11.5300	+64.714%	10	40	-73.547%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-19.908%	11	50	-56.429%
2026-01-12	8.7400	8.7400	8.7400	8.7400	+14.548%	5	61	-65.103%
2026-01-06	7.6300	7.6300	7.6300	7.6300	-17.065%	10	66	-60.026%
2025-12-30	9.2000	9.2000	9.2000	9.2000	-2.748%	5	56	-66.848%
2025-12-11	9.4600	9.4600	9.4600	9.4600	-11.589%	1	51	-67.759%
2025-12-10	10.7000	10.7000	10.7000	10.7000	-8.936%	1	51	-71.495%
2025-11-24	11.7500	11.7500	11.7500	11.7500	-18.403%	1	51	-74.043%
2025-11-19	14.2500	14.4000	14.2500	14.4000	+22.137%	2	51	-78.819%
2025-11-17	11.7900	11.7900	11.7900	11.7900	-4.534%	10	52	-74.131%
2025-11-14	12.2000	12.3500	12.0500	12.3500	+3.347%	7	62	-75.304%
2025-11-10	11.6500	11.9500	11.6500	11.9500	+5.009%	2	59	-74.477%
2025-11-06	11.3800	11.3800	11.3800	11.3800	-7.102%	5	59	-73.199%
2025-11-04	12.2500	12.2500	12.2500	12.2500	+21.287%	1	54	-75.102%
2025-10-28	10.1000	10.1000	10.1000	10.1000	+21.834%	1	55	-69.802%
2025-10-27	8.2900	8.2900	8.2900	8.2900	+4.937%	10	65	-63.209%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+6.757%	1	65	-61.392%
2025-10-03	7.4000	7.4000	7.4000	7.4000	-8.642%	1	66	-58.784%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+14.085%	1	67	-62.346%
2025-09-12	7.0700	8.0000	7.0700	7.1000	-8.269%	13	66	-57.042%
2025-09-10	7.7400	7.7400	7.7400	7.7400	-8.185%	1	57	-60.594%
2025-09-09	8.6500	9.3000	8.4300	8.4300	-15.700%	7	56	-63.820%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+6.045%	1	60	-69.500%
2025-09-05	10.3300	10.3300	9.4300	9.4300	-21.743%	6	59	-67.656%
2025-08-29	12.0500	12.0500	12.0500	12.0500	-8.365%	1	62	-74.689%
2025-08-28	13.1500	13.1500	13.1500	13.1500	-0.755%	1	62	-76.806%
2025-08-27	13.1000	13.2500	13.1000	13.2500	+0.760%	5	61	-76.981%
2025-08-26	13.3600	13.3800	13.1500	13.1500	0.000%	6	52	-76.806%
2025-08-22	13.2500	13.2500	13.0000	13.1500	-7.067%	3	52	-76.806%
2025-08-20	14.1500	14.1500	14.1500	14.1500	+1.071%	5	53	-78.445%
2025-08-19	14.0000	14.1000	14.0000	14.0000	+2.941%	4	58	-78.214%
2025-08-18	13.6000	13.6000	13.6000	13.6000	-3.887%	2	60	-77.574%
2025-08-15	15.5000	15.5000	13.5000	14.1500	-32.619%	10	60	-78.445%
2025-08-14	21.0000	21.0000	21.0000	21.0000	0.000%	1	70	-85.476%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-6.625%	4	69	-85.476%
2025-08-12	27.0000	27.0000	22.4900	22.4900	-6.409%	2	65	-86.438%
2025-08-08	25.4000	25.4000	24.0300	24.0300	-2.909%	23	66	-87.308%
2025-08-06	23.4000	24.7500	23.4000	24.7500	+3.125%	3	63	-87.677%
2025-08-05	24.0000	24.0000	24.0000	24.0000	-3.226%	3	61	-87.292%
2025-08-04	24.1400	24.8000	24.1400	24.8000	-0.482%	6	58	-87.702%
2025-08-01	24.9200	24.9200	24.9200	24.9200	+24.600%	4	52	-87.761%
2025-07-31	20.0000	20.0000	20.0000	20.0000	+3.627%	1	51	-84.750%
2025-07-29	19.8400	20.0000	19.0000	19.3000	-2.525%	39	51	-84.197%
2025-07-28	19.2500	19.9500	19.2500	19.8000	-1.247%	8	31	-84.596%
2025-07-25	19.7000	20.0500	19.7000	20.0500	+17.183%	2	29	-84.788%
2025-07-24	17.1100	17.1100	17.1100	17.1100	-14.876%	5	28	-82.174%
2025-07-18	20.1000	20.1000	20.1000	20.1000	+4.688%	15	23	-84.826%
2025-07-17	19.5000	19.5000	19.2000	19.2000	-0.260%	7	23	-84.115%
2025-07-15	19.2500	19.2500	19.2500	19.2500	+1.209%	1	23	-84.156%
2025-07-14	18.0000	19.0200	18.0000	19.0200	+5.667%	20	22	-83.964%
2025-07-10	18.2000	18.2000	18.0000	18.0000	0.000%	2	2	-83.056%