Dark

UNH20271217P190
UNH Dec 17 2027 190.00 Put (UNH271217P00190000)
option OPRA

EOD

Sep 22, 2026

3.10+4.027%(+0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.0500	3.1000	3.0500	3.1000	+4.027%	20	240	0.000%
2026-09-21	3.0000	3.0000	2.9800	2.9800	+1.017%	10	230	+4.027%
2026-09-10	4.3300	4.3300	2.9500	2.9500	-13.235%	2	225	+5.085%
2026-08-21	3.3500	3.4000	3.3500	3.4000	0.000%	10	225	-8.824%
2026-08-17	3.3600	3.4000	3.3600	3.4000	0.000%	2	221	-8.824%
2026-08-12	3.4000	3.4000	3.4000	3.4000	-11.688%	8	221	-8.824%
2026-08-07	6.5000	6.5000	3.5000	3.8500	-28.037%	11	221	-19.481%
2026-08-05	5.3500	5.3500	5.3500	5.3500	+44.595%	16	220	-42.056%
2026-08-04	3.6000	3.7500	3.6000	3.7000	-9.756%	39	204	-16.216%
2026-07-27	3.8500	4.1000	3.8500	4.1000	+12.329%	2	182	-24.390%
2026-07-23	3.8700	9.5100	3.6500	3.6500	+2.817%	3	181	-15.068%
2026-07-17	6.0200	6.0200	3.5500	3.5500	-38.153%	2	180	-12.676%
2026-05-22	5.7400	5.7400	5.7400	5.7400	+18.107%	1	179	-45.993%
2026-05-11	4.8600	4.8600	4.8600	4.8600	-15.478%	50	180	-36.214%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-14.051%	50	194	-46.087%
2026-04-27	6.6900	6.6900	6.6900	6.6900	+15.345%	1	194	-53.662%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-4.918%	2	195	-46.552%
2026-04-23	7.3600	7.3600	6.0000	6.1000	+1.329%	4	195	-49.180%
2026-04-22	6.1000	6.1000	6.0200	6.0200	-2.114%	8	197	-48.505%
2026-04-21	6.4000	6.4500	6.1000	6.1500	-40.580%	132	200	-49.593%
2026-04-15	10.3000	10.3500	10.3000	10.3500	+4.545%	22	200	-70.048%
2026-04-14	10.0000	10.0500	9.7500	9.9000	-10.000%	9	200	-68.687%
2026-04-10	10.9900	11.0000	10.9900	11.0000	-0.990%	2	199	-71.818%
2026-04-08	11.1100	11.1100	11.1100	11.1100	+1.092%	1	199	-72.097%
2026-04-07	10.9700	10.9900	10.9700	10.9900	-28.217%	2	200	-71.793%
2026-04-06	15.1400	15.3100	15.1400	15.3100	-6.361%	2	201	-79.752%
2026-04-01	16.3800	16.3800	16.3500	16.3500	-14.487%	2	202	-81.040%
2026-03-30	19.1200	19.1200	19.1200	19.1200	+15.320%	100	202	-83.787%
2026-03-25	16.4500	16.5800	16.4500	16.5800	+3.625%	2	102	-81.303%
2026-03-24	15.7100	16.0000	15.7100	16.0000	+14.286%	2	101	-80.625%
2026-03-19	13.8900	14.0000	13.8900	14.0000	+6.952%	2	102	-77.857%
2026-03-17	12.8600	13.0900	12.8600	13.0900	-3.891%	2	102	-76.318%
2026-03-16	13.5400	13.6200	13.5400	13.6200	-5.548%	2	101	-77.239%
2026-03-13	14.3500	14.4200	14.3500	14.4200	+1.621%	2	101	-78.502%
2026-03-12	14.1300	14.1900	14.1100	14.1900	-2.070%	7	101	-78.154%
2026-03-10	14.5000	14.5000	14.4900	14.4900	+5.535%	5	102	-78.606%
2026-03-03	13.7300	13.7300	13.7300	13.7300	+5.211%	6	102	-77.422%
2026-02-26	13.1300	13.1300	13.0500	13.0500	-9.689%	2	98	-76.245%
2026-02-12	14.4500	14.4500	14.4500	14.4500	-8.312%	10	97	-78.547%
2026-02-06	15.7600	15.7600	15.7600	15.7600	+22.646%	10	97	-80.330%
2026-01-30	12.8500	12.8500	12.8500	12.8500	+6.198%	1	97	-75.875%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-12.635%	3	98	-74.380%
2026-01-28	13.8500	13.8500	13.8500	13.8500	-1.843%	7	98	-77.617%
2026-01-27	14.8500	14.9500	14.1100	14.1100	+76.375%	3	91	-78.030%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-14.894%	1	89	-61.250%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+3.867%	1	89	-67.021%
2026-01-16	9.0500	9.0500	9.0500	9.0500	-14.218%	1	89	-65.746%
2025-12-26	10.5500	10.5500	10.5500	10.5500	-2.315%	10	89	-70.616%
2025-12-24	10.8000	10.8000	10.8000	10.8000	-7.692%	1	93	-71.296%
2025-12-08	11.7000	11.7000	11.7000	11.7000	+8.837%	1	93	-73.504%
2025-12-03	10.7500	10.7500	10.7500	10.7500	-10.788%	4	92	-71.163%
2025-11-26	12.0500	12.0500	12.0500	12.0500	-9.057%	1	96	-74.274%
2025-11-21	13.2000	13.2500	13.2000	13.2500	+4.085%	5	96	-76.604%
2025-11-17	12.3800	13.2600	12.3400	12.7300	-8.811%	6	97	-75.648%
2025-11-14	12.9600	13.9600	11.9900	13.9600	+14.897%	12	100	-77.794%
2025-11-05	12.1500	12.1500	12.1500	12.1500	-0.897%	1	103	-74.486%
2025-11-04	12.2600	12.2600	12.2600	12.2600	+43.560%	1	102	-74.715%
2025-10-14	8.5400	8.5400	8.5400	8.5400	+0.826%	4	102	-63.700%
2025-10-06	8.4700	8.4700	8.4700	8.4700	+1.925%	1	100	-63.400%
2025-10-03	8.5700	9.7800	7.7500	8.3100	+13.836%	6	100	-62.696%
2025-09-30	9.0500	9.0500	7.3000	7.3000	-11.515%	2	100	-57.534%
2025-09-24	8.3100	8.3100	8.2500	8.2500	+17.857%	2	100	-62.424%
2025-09-23	8.7300	9.0000	7.0000	7.0000	-20.182%	4	100	-55.714%
2025-09-17	8.7700	8.7700	8.7700	8.7700	+13.015%	1	98	-64.652%
2025-09-12	7.7600	7.7600	7.7600	7.7600	-3.121%	2	98	-60.052%
2025-09-11	8.0100	8.0100	8.0100	8.0100	-16.213%	5	98	-61.298%
2025-09-09	9.5600	9.5600	9.5600	9.5600	-15.022%	1	98	-67.573%
2025-09-08	11.2500	11.2500	11.2500	11.2500	-9.420%	1	98	-72.444%
2025-09-04	12.4200	12.4200	12.4200	12.4200	-17.200%	2	98	-75.040%
2025-08-26	15.0000	15.0000	15.0000	15.0000	+4.530%	1	100	-79.333%
2025-08-22	14.1900	14.3500	14.1900	14.3500	-5.963%	2	99	-78.397%
2025-08-19	15.2600	15.2600	15.2600	15.2600	+9.626%	1	100	-79.685%
2025-08-18	14.0000	14.7300	13.9200	13.9200	-7.508%	4	100	-77.730%
2025-08-15	18.9000	18.9000	15.0500	15.0500	-36.924%	133	97	-79.402%
2025-08-14	23.1000	23.8600	23.1000	23.8600	+2.624%	2	173	-87.008%
2025-08-13	23.2500	23.2500	23.2500	23.2500	-4.986%	1	175	-86.667%
2025-08-12	24.2700	24.9900	24.2700	24.4700	-2.510%	3	176	-87.331%
2025-08-11	25.1000	25.1000	25.1000	25.1000	-8.394%	1	175	-87.649%
2025-08-07	27.0000	28.7500	27.0000	27.4000	+3.396%	40	176	-88.686%
2025-08-06	26.5000	26.5000	26.5000	26.5000	+5.578%	1	145	-88.302%
2025-08-05	24.7100	25.1000	24.7100	25.1000	-5.604%	2	144	-87.649%
2025-08-04	26.0700	26.5900	25.0700	26.5900	-2.171%	7	144	-88.341%
2025-08-01	26.0000	27.9400	25.0000	27.1800	+21.069%	19	138	-88.595%
2025-07-31	20.3500	22.9500	20.3500	22.4500	+10.864%	17	120	-86.192%
2025-07-29	21.0500	21.0500	20.2500	20.2500	-3.571%	6	103	-84.691%
2025-07-28	20.5500	21.0000	20.5500	21.0000	-1.869%	2	103	-85.238%
2025-07-21	21.4500	21.4500	21.4000	21.4000	+7.268%	2	102	-85.514%
2025-07-17	19.9500	19.9500	19.9500	19.9500	-11.726%	100	100	-84.461%
2025-06-18	22.6000	22.6000	22.6000	22.6000	+0.444%	4	4	-86.283%
2025-06-13	22.5000	22.5000	22.5000	22.5000	0.000%	8	4	-86.222%