Dark

UNH20271217P200
UNH Dec 17 2027 200.00 Put (UNH271217P00200000)
option OPRA

EOD

Sep 23, 2026

3.75-2.089%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.7500	3.7500	3.7500	3.7500	-2.089%	1	1,162	0.000%
2026-09-11	3.8000	3.8300	3.8000	3.8300	+6.094%	3	1,161	-2.089%
2026-09-09	3.6100	3.6100	3.6100	3.6100	+4.638%	2	1,164	+3.878%
2026-09-04	3.3500	3.4500	3.3500	3.4500	-2.817%	21	1,161	+8.696%
2026-09-01	3.7500	3.7500	3.5500	3.5500	-10.127%	6	1,161	+5.634%
2026-08-28	3.9500	3.9500	3.9500	3.9500	+3.947%	10	1,161	-5.063%
2026-08-26	3.8000	3.8300	3.8000	3.8000	-5.000%	10	1,157	-1.316%
2026-08-21	4.0000	4.0000	4.0000	4.0000	-1.720%	25	1,148	-6.250%
2026-08-17	3.9800	4.0700	3.9800	4.0700	-0.732%	2	1,148	-7.862%
2026-08-11	4.1000	4.1000	4.1000	4.1000	+1.990%	1	1,147	-8.537%
2026-08-10	3.9900	4.0200	3.9900	4.0200	-1.951%	3	1,147	-6.716%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-8.889%	10	1,145	-8.537%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+2.273%	2	1,151	-16.667%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+0.917%	2	1,153	-14.773%
2026-07-17	4.2500	4.3600	4.2500	4.3600	+0.926%	2	1,155	-13.991%
2026-07-16	4.3800	4.3800	4.3200	4.3200	-5.055%	2	1,157	-13.194%
2026-07-15	6.4900	6.4900	4.4000	4.5500	+3.409%	6	1,159	-17.582%
2026-07-14	4.4000	5.8800	4.3000	4.4000	+1.149%	9	1,156	-14.773%
2026-07-08	4.4800	6.7400	4.3400	4.3500	-3.333%	6	1,153	-13.793%
2026-07-02	4.4100	4.5000	4.4100	4.5000	-6.250%	2	1,148	-16.667%
2026-06-29	4.8000	4.8000	4.8000	4.8000	0.000%	8	1,148	-21.875%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-6.250%	2	1,140	-21.875%
2026-06-25	5.1200	5.1200	5.1200	5.1200	+0.392%	1	1,140	-26.758%
2026-06-23	5.4000	5.4000	5.1000	5.1000	+2.000%	2	1,141	-26.471%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-5.838%	1	1,143	-25.000%
2026-06-18	5.3100	5.3100	5.3100	5.3100	+2.115%	1	1,144	-29.379%
2026-06-15	5.5000	5.5000	5.2000	5.2000	-12.605%	2	1,144	-27.885%
2026-06-09	5.9500	5.9500	5.8900	5.9500	-4.032%	5	1,144	-36.975%
2026-06-05	6.0500	6.2000	6.0500	6.2000	-7.463%	2	1,145	-39.516%
2026-06-04	6.7000	6.7000	6.7000	6.7000	-15.190%	1	1,146	-44.030%
2026-06-02	7.9000	7.9000	7.9000	7.9000	+21.538%	1	1,146	-52.532%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+2.362%	1	1,147	-42.308%
2026-05-22	6.3500	6.3500	6.3500	6.3500	-5.365%	1	1,146	-40.945%
2026-05-21	6.7100	6.7100	6.7100	6.7100	+6.677%	1	1,146	-44.113%
2026-05-15	6.2900	6.2900	6.2900	6.2900	+2.610%	1	1,146	-40.382%
2026-05-12	6.1500	6.1500	6.1300	6.1300	-12.429%	2	1,146	-38.825%
2026-05-11	5.7000	7.0000	5.7000	7.0000	+11.465%	51	1,146	-46.429%
2026-05-08	6.2800	6.2800	6.2800	6.2800	+4.667%	1	1,196	-40.287%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,196	-37.500%
2026-05-01	6.4000	6.4000	6.4000	6.4000	+0.313%	1	1,196	-41.406%
2026-04-30	6.3800	6.3800	6.3800	6.3800	-0.313%	1	1,196	-41.223%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-6.569%	1	1,197	-41.406%
2026-04-28	7.0000	7.0000	6.8500	6.8500	-8.054%	51	1,198	-45.255%
2026-04-27	7.4500	7.4500	7.4500	7.4500	+1.776%	1	1,198	-49.664%
2026-04-24	7.2600	7.6300	7.2600	7.3200	+0.549%	7	1,198	-48.770%
2026-04-22	7.3500	7.3500	7.2800	7.2800	-1.355%	7	1,204	-48.489%
2026-04-21	7.4600	7.6900	7.3800	7.3800	-29.378%	14	1,205	-49.187%
2026-04-20	10.9000	10.9000	10.4500	10.4500	-11.740%	4	1,205	-64.115%
2026-04-16	12.2500	12.2500	11.7500	11.8400	-2.551%	13	1,206	-68.328%
2026-04-15	12.4000	12.5500	12.1500	12.1500	+6.486%	14	1,209	-69.136%
2026-04-14	11.5000	11.8000	11.4100	11.4100	-11.206%	12	1,203	-67.134%
2026-04-09	12.9400	13.0500	12.7500	12.8500	-1.908%	32	1,203	-70.817%
2026-04-08	13.1900	13.1900	13.0100	13.1000	+1.393%	6	1,205	-71.374%
2026-04-07	13.0500	13.0500	12.8300	12.9200	-32.321%	3	1,203	-70.975%
2026-04-01	19.0000	19.0900	19.0000	19.0900	-15.156%	2	1,202	-80.356%
2026-03-30	22.3200	22.6000	22.3200	22.5000	-3.017%	112	1,203	-83.333%
2026-03-27	22.2500	23.2000	22.2500	23.2000	+18.852%	11	1,125	-83.836%
2026-03-25	19.1000	19.5200	19.1000	19.5200	+3.171%	3	1,116	-80.789%
2026-03-24	18.8100	18.9200	18.8100	18.9200	+8.424%	2	1,115	-80.180%
2026-03-23	17.4500	17.4500	17.4500	17.4500	+9.748%	1	1,116	-78.510%
2026-03-17	15.6000	15.9600	15.6000	15.9000	-1.548%	243	1,117	-76.415%
2026-03-16	16.3800	16.3800	16.1500	16.1500	-6.377%	6	1,008	-76.780%
2026-03-13	17.2500	17.2500	17.2500	17.2500	-1.877%	15	1,007	-78.261%
2026-03-12	17.4000	17.5800	17.4000	17.5800	+5.333%	2	1,007	-78.669%
2026-03-11	16.6500	16.6900	16.6500	16.6900	-0.950%	6	1,008	-77.531%
2026-03-09	17.1200	17.1600	16.8500	16.8500	+1.445%	3	1,008	-77.745%
2026-03-06	16.6100	16.6100	16.6100	16.6100	+5.127%	1	1,009	-77.423%
2026-03-04	15.8000	15.8000	15.8000	15.8000	-7.223%	1	1,010	-76.266%
2026-03-03	17.2200	17.4200	17.0300	17.0300	+9.167%	12	1,010	-77.980%
2026-03-02	15.6000	15.6000	15.6000	15.6000	+2.161%	2	1,010	-75.962%
2026-02-19	15.2700	15.2700	15.2700	15.2700	+4.948%	1	1,010	-75.442%
2026-02-17	14.5500	14.5500	14.5500	14.5500	-9.459%	1	1,011	-74.227%
2026-02-13	16.1900	16.1900	16.0700	16.0700	-10.722%	6	1,014	-76.665%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+6.825%	5	1,014	-79.167%
2026-02-09	16.7800	16.8500	16.7800	16.8500	-3.438%	10	1,013	-77.745%
2026-02-06	17.4500	17.4500	17.4500	17.4500	-5.420%	1	1,013	-78.510%
2026-02-05	18.1000	18.4500	17.9800	18.4500	+14.454%	4	1,013	-79.675%
2026-02-03	15.6100	16.1200	15.6100	16.1200	+8.479%	3	1,012	-76.737%
2026-02-02	14.8600	14.8600	14.8600	14.8600	-2.172%	2	1,015	-74.764%
2026-01-30	15.1900	15.1900	15.1900	15.1900	+0.463%	1	1,014	-75.313%
2026-01-29	15.1200	15.1200	15.1200	15.1200	+2.162%	1	1,015	-75.198%
2026-01-28	16.1500	16.1500	14.8000	14.8000	-11.111%	4	1,015	-74.662%
2026-01-27	18.2500	18.2500	16.1800	16.6500	+116.234%	100	1,018	-77.477%
2026-01-26	9.2000	9.3000	7.7000	7.7000	-14.444%	15	977	-51.299%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-4.255%	2	968	-58.333%
2026-01-22	9.4000	9.4000	9.4000	9.4000	-8.738%	5	968	-60.106%
2026-01-21	10.3000	10.3000	10.3000	10.3000	-2.370%	1	963	-63.592%
2026-01-20	10.5500	10.5500	10.5500	10.5500	-2.765%	1	964	-64.455%
2026-01-14	10.8500	10.8500	10.8500	10.8500	+4.327%	1	963	-65.438%
2026-01-12	10.4000	10.4000	10.4000	10.4000	+0.483%	1	962	-63.942%
2026-01-09	10.5000	10.5000	10.3500	10.3500	+1.272%	4	962	-63.768%
2026-01-08	10.3300	10.3300	10.2200	10.2200	-6.239%	3	966	-63.307%
2026-01-07	10.9000	10.9000	10.9000	10.9000	+6.445%	1	966	-65.596%
2026-01-06	10.3300	11.2800	10.1000	10.2400	-6.055%	141	966	-63.379%
2026-01-05	10.7500	10.9000	10.7500	10.9000	-6.598%	4	915	-65.596%
2026-01-02	11.6000	11.6700	11.6000	11.6700	-2.750%	7	912	-67.866%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-4.000%	1	913	-68.750%
2025-12-30	11.9700	12.5000	11.9700	12.5000	0.000%	12	913	-70.000%
2025-12-29	12.4500	12.5000	12.4500	12.5000	+2.459%	2	925	-70.000%
2025-12-15	12.2000	12.2000	12.2000	12.2000	+3.390%	1	925	-69.262%
2025-12-12	11.8000	11.8000	11.8000	11.8000	-1.255%	2	925	-68.220%
2025-12-11	11.9500	11.9500	11.9500	11.9500	-5.234%	1	927	-68.619%
2025-12-03	12.2400	12.6700	12.2400	12.6100	-9.929%	148	927	-70.262%
2025-11-26	14.0000	14.0000	14.0000	14.0000	-6.977%	1	962	-73.214%
2025-11-24	14.6800	15.1000	14.6800	15.0500	-11.471%	19	962	-75.083%
2025-11-20	17.0000	17.0000	17.0000	17.0000	0.000%	1	962	-77.941%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+7.053%	1	963	-77.941%
2025-11-17	15.0000	15.8800	14.6000	15.8800	+1.146%	11	963	-76.385%
2025-11-14	15.7000	15.7000	15.7000	15.7000	+20.769%	25	966	-76.115%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-14.417%	1	991	-71.154%
2025-11-11	15.1900	15.1900	15.1900	15.1900	-2.566%	3	990	-75.313%
2025-11-10	14.6000	15.5900	14.6000	15.5900	-1.454%	2	987	-75.946%
2025-11-07	15.4000	15.8200	15.4000	15.8200	+4.768%	2	987	-76.296%
2025-11-06	15.1000	15.1000	15.1000	15.1000	+5.594%	1	988	-75.166%
2025-11-05	14.3000	14.3000	14.3000	14.3000	+2.143%	1	989	-73.776%
2025-11-04	15.0000	15.0000	14.0000	14.0000	0.000%	3	989	-73.214%
2025-11-03	13.4600	15.0000	13.4600	14.0000	+12.000%	7	997	-73.214%
2025-10-30	11.5700	12.5000	11.5700	12.5000	+21.359%	12	997	-70.000%
2025-10-29	10.3000	10.3000	10.3000	10.3000	-1.435%	1	1,006	-63.592%
2025-10-27	10.8900	10.8900	10.4500	10.4500	-5.771%	11	1,005	-64.115%
2025-10-24	11.0900	11.0900	11.0900	11.0900	+5.118%	1	1,005	-66.186%
2025-10-21	9.8600	10.5500	9.8600	10.5500	+1.442%	3	1,006	-64.455%
2025-10-20	10.4000	10.4000	10.4000	10.4000	+4.000%	3	1,005	-63.942%
2025-10-14	9.9300	10.0000	9.4000	10.0000	+2.041%	6	1,004	-62.500%
2025-10-13	9.8000	9.8000	9.8000	9.8000	-3.922%	1	1,007	-61.735%
2025-10-10	10.4000	10.4000	10.0000	10.2000	+12.707%	10	1,006	-63.235%
2025-10-09	9.0000	9.0500	9.0000	9.0500	-1.416%	2	1,011	-58.564%
2025-10-08	9.3700	9.3700	9.1500	9.1800	-5.846%	7	1,013	-59.150%
2025-10-07	10.1500	10.1500	9.5200	9.7500	-1.515%	3	1,015	-61.538%
2025-10-06	9.9000	9.9500	9.7000	9.9000	+5.319%	5	1,015	-62.121%
2025-10-03	9.0000	9.4000	9.0000	9.4000	-6.931%	4	1,014	-60.106%
2025-10-02	10.4000	10.4000	10.1000	10.1000	-4.717%	8	1,014	-62.871%
2025-10-01	10.6000	10.6000	10.6000	10.6000	+5.368%	1	1,016	-64.623%
2025-09-26	10.0600	10.0600	10.0600	10.0600	-6.852%	1	1,016	-62.724%
2025-09-25	10.6200	10.8000	10.6200	10.8000	+2.370%	2	1,015	-65.278%
2025-09-24	10.2500	10.5500	10.1500	10.5500	+5.606%	7	1,015	-64.455%
2025-09-23	10.5100	10.5100	9.9900	9.9900	-4.402%	2	1,013	-62.462%
2025-09-22	11.2100	11.2500	10.4500	10.4500	-1.415%	33	1,014	-64.115%
2025-09-19	11.5500	11.5500	10.6000	10.6000	-3.196%	13	1,013	-64.623%
2025-09-18	10.4900	10.9500	10.4000	10.9500	+4.286%	48	1,017	-65.753%
2025-09-16	10.5000	10.5000	10.5000	10.5000	+2.941%	2	1,042	-64.286%
2025-09-15	10.4400	10.4400	10.2000	10.2000	+6.250%	3	1,040	-63.235%
2025-09-12	9.3000	9.6000	9.2500	9.6000	+6.077%	6	1,042	-60.938%
2025-09-11	10.0200	10.2500	9.0500	9.0500	-10.837%	5	1,044	-58.564%
2025-09-10	10.3300	10.4500	10.1500	10.1500	+3.889%	5	1,042	-63.054%
2025-09-09	11.4000	11.5000	9.6000	9.7700	-27.630%	357	1,042	-61.617%
2025-09-08	13.0000	13.5000	12.9500	13.5000	-3.571%	16	837	-72.222%
2025-09-05	14.0000	14.0000	12.5600	14.0000	-3.780%	9	847	-73.214%
2025-09-04	14.8000	14.8000	14.5500	14.5500	-7.207%	5	846	-74.227%
2025-09-03	15.6100	15.6800	15.6100	15.6800	+4.533%	2	848	-76.084%
2025-09-02	15.7500	15.7500	14.7200	15.0000	-1.639%	8	846	-75.000%
2025-08-29	16.6000	16.7100	15.2500	15.2500	-10.294%	4	852	-75.410%
2025-08-28	17.0000	17.0000	17.0000	17.0000	+2.410%	1	852	-77.941%
2025-08-27	16.7000	16.7500	16.6000	16.6000	-4.046%	18	851	-77.410%
2025-08-26	16.8000	17.5500	15.2400	17.3000	+0.581%	34	859	-78.324%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+4.242%	1	878	-78.198%
2025-08-22	16.5000	17.0000	16.3000	16.5000	-3.055%	54	877	-77.273%
2025-08-21	18.1500	18.1500	16.7400	17.0200	-6.226%	3	903	-77.967%
2025-08-20	17.2600	18.5000	17.2600	18.1500	+2.542%	33	902	-79.339%
2025-08-19	17.0000	17.9900	16.8200	17.7000	+0.855%	38	914	-78.814%
2025-08-18	17.8100	17.8100	16.3900	17.5500	-3.306%	45	903	-78.632%
2025-08-15	21.4100	22.5000	16.1000	18.1500	-31.767%	163	921	-79.339%
2025-08-14	26.0000	26.6000	25.7500	26.6000	+0.758%	4	949	-85.902%
2025-08-13	27.2000	28.0500	26.2400	26.4000	-7.042%	20	947	-85.795%
2025-08-12	29.0300	29.0300	27.8700	28.4000	-2.806%	15	944	-86.796%
2025-08-11	29.5100	29.8000	28.1000	29.2200	-3.405%	19	945	-87.166%
2025-08-08	31.1500	31.7400	30.1500	30.2500	-6.491%	14	936	-87.603%
2025-08-07	30.7500	32.3500	30.7500	32.3500	+4.187%	7	931	-88.408%
2025-08-06	30.0000	31.0500	30.0000	31.0500	+7.813%	44	929	-87.923%
2025-08-05	31.0000	31.2000	27.6500	28.8000	-5.574%	54	890	-86.979%
2025-08-04	31.9500	32.2500	29.8400	30.5000	-3.785%	60	881	-87.705%
2025-08-01	26.9000	32.5000	26.9000	31.7000	+19.173%	220	839	-88.170%
2025-07-31	23.5000	26.6000	23.5000	26.6000	+17.181%	108	752	-85.902%
2025-07-30	25.0000	25.7000	22.6000	22.7000	-6.584%	93	665	-83.480%
2025-07-29	29.8500	29.8500	23.3500	24.3000	-1.619%	142	669	-84.568%
2025-07-28	24.6000	24.9000	23.8000	24.7000	+1.022%	15	628	-84.818%
2025-07-25	24.7300	24.7300	23.9000	24.4500	+0.205%	307	621	-84.663%
2025-07-24	23.7500	25.0000	23.7500	24.4000	+6.087%	11	318	-84.631%
2025-07-23	23.7500	24.0000	22.9000	23.0000	-5.272%	14	315	-83.696%
2025-07-22	23.2100	24.5000	23.2100	24.2800	-0.492%	28	320	-84.555%
2025-07-21	24.3000	24.6000	24.2800	24.4000	+0.412%	6	293	-84.631%
2025-07-18	25.0000	25.0000	24.3000	24.3000	+4.968%	20	289	-84.568%
2025-07-17	25.0000	25.0000	22.9100	23.1500	-1.489%	4	269	-83.801%
2025-07-15	23.0000	23.8500	22.9000	23.5000	+7.208%	35	265	-84.043%
2025-07-11	21.5000	22.5200	21.5000	21.9200	-0.364%	56	243	-82.892%
2025-07-10	21.8000	22.0000	20.7000	22.0000	+1.805%	27	238	-82.955%
2025-07-09	22.4000	22.4000	21.6100	21.6100	+2.660%	5	211	-82.647%
2025-07-08	21.8000	22.0000	21.0500	21.0500	-7.350%	7	208	-82.185%
2025-07-07	23.1200	23.1200	22.7200	22.7200	-2.489%	2	211	-83.495%
2025-07-02	22.7000	23.3000	22.7000	23.3000	+8.372%	2	211	-83.906%
2025-07-01	22.2600	22.2600	21.4000	21.5000	-10.230%	14	209	-82.558%
2025-06-30	23.7500	24.1100	23.7500	23.9500	-0.208%	8	219	-84.342%
2025-06-27	23.5000	24.8200	23.5000	24.0000	-6.796%	30	219	-84.375%
2025-06-26	25.0000	25.7500	25.0000	25.7500	+4.040%	3	214	-85.437%
2025-06-25	25.0000	25.0900	24.7500	24.7500	-6.179%	5	212	-84.848%
2025-06-23	26.3800	26.3800	26.3800	26.3800	+1.853%	5	207	-85.785%
2025-06-18	25.0900	25.9000	25.0900	25.9000	+0.193%	31	173	-85.521%
2025-06-17	26.0000	26.0000	25.6000	25.8500	-1.524%	4	173	-85.493%
2025-06-16	26.1300	26.2500	26.1300	26.2500	+2.339%	13	173	-85.714%
2025-06-13	24.5500	25.6500	24.5500	25.6500	+3.636%	8	160	-85.380%
2025-06-12	25.0000	25.0000	24.2500	24.7500	-5.426%	9	156	-84.848%
2025-06-11	26.2500	26.2500	26.1700	26.1700	-4.906%	34	147	-85.671%
2025-06-10	27.7500	27.7500	27.5200	27.5200	+5.846%	4	113	-86.374%
2025-06-09	26.6400	26.6400	26.0000	26.0000	-6.137%	3	116	-85.577%
2025-06-06	29.3000	29.3000	27.0000	27.7000	-5.814%	96	114	-86.462%
2025-06-05	29.4100	29.4100	29.4100	29.4100	+0.719%	1	74	-87.249%
2025-06-04	28.7500	29.2000	27.7000	29.2000	+6.182%	10	73	-87.158%
2025-06-03	28.2000	28.3700	27.5000	27.5000	-1.786%	22	67	-86.364%
2025-06-02	27.1000	29.0000	26.7200	28.0000	-3.614%	37	65	-86.607%
2025-05-30	28.7000	29.0500	28.4100	29.0500	-0.514%	70	35	-87.091%
2025-05-29	29.2000	29.2000	29.2000	29.2000	-2.667%	1	2	-87.158%
2025-05-28	30.0000	30.0000	30.0000	30.0000	-3.226%	1	1	-87.500%
2025-05-27	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-87.903%