Dark

UNH20271217P210
UNH Dec 17 2027 210.00 Put (UNH271217P00210000)
option OPRA

EOD

Sep 18, 2026

4.60+5.747%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.6000	4.6000	4.6000	4.6000	+5.747%	1	617	0.000%
2026-09-09	4.3500	4.3500	4.3500	4.3500	+5.072%	4	617	+5.747%
2026-09-04	4.1400	4.1400	4.1400	4.1400	-8.000%	3	616	+11.111%
2026-08-26	6.8200	6.8200	4.5000	4.5000	-5.263%	2	616	+2.222%
2026-08-19	4.7500	4.7500	4.7500	4.7500	+1.064%	425	615	-3.158%
2026-08-11	4.6400	4.7000	4.6400	4.7000	-31.085%	2	615	-2.128%
2026-08-06	5.0500	6.8200	5.0500	6.8200	+38.618%	2	615	-32.551%
2026-08-04	4.8600	4.9200	4.8600	4.9200	-9.725%	2	616	-6.504%
2026-07-23	5.4500	5.4500	5.4500	5.4500	+17.204%	1	617	-15.596%
2026-07-21	6.5000	6.8700	4.5500	4.6500	-3.125%	4	618	-1.075%
2026-07-17	11.9000	11.9000	4.8000	4.8000	-6.067%	2	616	-4.167%
2026-07-14	5.0500	5.1100	5.0500	5.1100	+3.232%	6	615	-9.980%
2026-07-13	6.8700	6.8700	4.9500	4.9500	-17.500%	2	613	-7.071%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	613	-23.333%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-7.143%	3	613	-29.231%
2026-06-10	7.0000	7.0000	7.0000	7.0000	+1.892%	1	613	-34.286%
2026-06-09	6.8700	6.8700	6.8700	6.8700	-4.583%	1	614	-33.042%
2026-06-05	7.1000	7.2000	7.1000	7.2000	+1.408%	2	615	-36.111%
2026-05-12	7.3000	7.3000	7.1000	7.1000	-6.085%	2	617	-35.211%
2026-05-11	7.4700	7.5600	7.3800	7.5600	-18.182%	4	617	-39.153%
2026-05-06	7.7500	9.2400	7.7500	9.2400	+24.865%	2	619	-50.216%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-1.987%	3	620	-37.838%
2026-04-29	7.5000	7.5500	6.8200	7.5500	-17.935%	7	617	-39.073%
2026-04-27	9.2000	9.2000	9.2000	9.2000	+7.728%	20	617	-50.000%
2026-04-24	8.5300	8.5400	8.5300	8.5400	-1.157%	2	617	-46.136%
2026-04-22	8.6500	8.6800	8.6400	8.6400	-4.000%	11	615	-46.759%
2026-04-21	9.8500	9.8500	8.8900	9.0000	-27.478%	27	646	-48.889%
2026-04-20	12.2200	12.4100	12.2200	12.4100	-4.244%	2	646	-62.933%
2026-04-17	12.7800	12.9600	12.7800	12.9600	-15.016%	2	646	-64.506%
2026-04-13	15.2500	15.2500	15.2500	15.2500	-0.651%	2	647	-69.836%
2026-04-08	15.3500	15.3500	15.3500	15.3500	-0.647%	1	649	-70.033%
2026-04-07	16.4400	16.4400	15.4500	15.4500	-40.691%	5	650	-70.227%
2026-03-30	26.4100	26.4100	26.0000	26.0500	-1.326%	3	651	-82.342%
2026-03-27	26.4500	27.2800	26.2200	26.4000	+16.556%	17	650	-82.576%
2026-03-25	22.4500	22.6500	22.4500	22.6500	+3.048%	12	654	-79.691%
2026-03-24	21.9100	22.0000	21.9100	21.9800	-0.091%	4	644	-79.072%
2026-03-23	21.2500	22.0000	21.2500	22.0000	+12.936%	3	644	-79.091%
2026-03-19	19.3500	19.4800	19.3500	19.4800	+5.755%	2	642	-76.386%
2026-03-17	18.3200	18.4200	18.3200	18.4200	-2.950%	2	642	-75.027%
2026-03-16	18.9600	18.9800	18.9600	18.9800	-7.550%	2	641	-75.764%
2026-03-12	20.3700	20.5300	20.3700	20.5300	+4.372%	2	640	-77.594%
2026-03-11	19.7000	19.7000	19.6700	19.6700	+0.717%	6	640	-76.614%
2026-03-10	19.5300	19.5300	19.5300	19.5300	-4.265%	1	643	-76.446%
2026-02-25	20.4000	20.4000	20.4000	20.4000	+8.742%	1	642	-77.451%
2026-02-18	18.7600	18.7600	18.7600	18.7600	-10.239%	2	642	-75.480%
2026-02-06	20.9000	20.9000	20.9000	20.9000	-5.856%	1	642	-77.990%
2026-02-05	21.0500	22.2000	21.0500	22.2000	+23.265%	451	643	-79.279%
2026-01-30	18.1000	18.1000	18.0100	18.0100	-0.881%	2	193	-74.459%
2026-01-28	18.1700	18.1700	18.1700	18.1700	-3.197%	1	192	-74.684%
2026-01-27	18.8000	20.2500	18.5300	18.7700	+70.636%	22	191	-75.493%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-0.091%	1	189	-58.182%
2026-01-22	11.2500	11.2500	11.0100	11.0100	-13.782%	6	188	-58.220%
2026-01-13	12.7700	12.7700	12.7700	12.7700	-3.258%	1	192	-63.978%
2026-01-12	13.2000	13.2000	13.2000	13.2000	+6.969%	1	193	-65.152%
2026-01-08	12.3200	12.3400	12.3200	12.3400	+3.785%	2	193	-62.723%
2026-01-06	12.5200	14.6000	11.2300	11.8900	-10.602%	46	193	-61.312%
2026-01-02	13.3000	13.3000	13.3000	13.3000	-13.692%	2	166	-65.414%
2025-12-23	15.4100	15.4100	15.4100	15.4100	+0.065%	1	166	-70.149%
2025-12-18	15.4000	15.4000	15.4000	15.4000	+10.632%	1	166	-70.130%
2025-12-15	13.9200	13.9200	13.9200	13.9200	+0.144%	2	165	-66.954%
2025-12-11	14.5000	14.5000	13.9000	13.9000	-10.611%	5	165	-66.906%
2025-12-05	15.5500	15.5500	15.5500	15.5500	0.000%	1	170	-70.418%
2025-12-04	14.7800	15.5500	14.7800	15.5500	+7.986%	17	170	-70.418%
2025-12-03	14.5500	14.7100	14.4000	14.4000	-14.184%	4	171	-68.056%
2025-12-01	16.7800	16.7800	16.7800	16.7800	-14.169%	2	171	-72.586%
2025-11-19	19.5500	19.5500	19.5500	19.5500	+9.218%	1	172	-76.471%
2025-11-14	17.9000	17.9000	17.9000	17.9000	+3.648%	1	171	-74.302%
2025-11-11	17.8500	17.8500	17.1800	17.2700	-2.208%	5	170	-73.364%
2025-11-07	17.6600	17.6600	17.6600	17.6600	+17.733%	3	172	-73.952%
2025-10-31	14.3000	15.0000	14.3000	15.0000	+22.951%	2	172	-69.333%
2025-10-27	12.2000	12.2000	12.2000	12.2000	-6.870%	1	170	-62.295%
2025-10-22	13.1000	13.1000	13.1000	13.1000	-3.676%	1	170	-64.885%
2025-10-17	12.7000	13.6000	12.7000	13.6000	+11.475%	2	170	-66.176%
2025-10-16	12.1000	12.2000	12.1000	12.2000	+3.830%	2	170	-62.295%
2025-10-15	11.7500	11.7500	11.7500	11.7500	0.000%	1	169	-60.851%
2025-10-13	11.7500	11.7500	11.7500	11.7500	-1.674%	6	169	-60.851%
2025-10-10	10.7500	12.8400	10.7500	11.9500	+13.810%	5	169	-61.506%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-0.943%	1	171	-56.190%
2025-10-08	11.0000	11.0500	10.6000	10.6000	-7.826%	6	171	-56.604%
2025-10-06	11.5000	11.5000	11.5000	11.5000	-0.260%	2	172	-60.000%
2025-10-03	11.5300	11.5300	11.5300	11.5300	-3.917%	5	174	-60.104%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-0.415%	2	179	-61.667%
2025-10-01	12.0500	12.0500	12.0500	12.0500	-7.308%	1	181	-61.826%
2025-09-30	13.0000	13.0000	13.0000	13.0000	+6.557%	1	181	-64.615%
2025-09-23	12.2000	12.2000	12.2000	12.2000	-3.633%	1	182	-62.295%
2025-09-19	13.0000	13.0000	12.6600	12.6600	-0.315%	2	183	-63.665%
2025-09-17	12.7000	12.7000	12.7000	12.7000	-0.392%	1	183	-63.780%
2025-09-16	12.7500	12.7500	12.7500	12.7500	+9.442%	1	184	-63.922%
2025-09-12	11.1100	11.6500	11.1100	11.6500	+2.193%	3	183	-60.515%
2025-09-11	12.1000	12.1000	10.9300	11.4000	-5.707%	3	184	-59.649%
2025-09-10	12.2200	12.3100	12.0900	12.0900	+5.130%	3	181	-61.952%
2025-09-09	13.2000	13.7200	10.7900	11.5000	-25.759%	29	182	-60.000%
2025-09-08	15.6000	16.1000	15.4900	15.4900	-1.651%	6	177	-70.303%
2025-09-05	15.7200	16.5000	15.7000	15.7500	-13.934%	14	179	-70.794%
2025-09-03	18.3000	18.3000	18.3000	18.3000	+1.161%	1	177	-74.863%
2025-09-02	17.7000	18.0900	17.2200	18.0900	-1.951%	7	176	-74.572%
2025-08-29	19.3000	19.3000	18.4500	18.4500	-7.286%	5	175	-75.068%
2025-08-28	20.0000	20.0000	19.9000	19.9000	-1.970%	3	175	-76.884%
2025-08-26	19.1900	21.0100	19.1400	20.3000	+4.103%	7	174	-77.340%
2025-08-22	19.8500	19.8500	19.0200	19.5000	-1.813%	5	170	-76.410%
2025-08-21	20.2000	20.2000	19.8600	19.8600	-7.628%	2	169	-76.838%
2025-08-20	21.0000	21.5000	21.0000	21.5000	+4.318%	4	170	-78.605%
2025-08-19	19.6000	21.0000	19.6000	20.6100	+3.050%	35	166	-77.681%
2025-08-18	20.0000	20.0000	20.0000	20.0000	-1.575%	1	147	-77.000%
2025-08-15	22.0000	22.2000	20.0000	20.3200	-33.333%	18	146	-77.362%
2025-08-14	29.8000	30.4800	29.8000	30.4800	+1.940%	7	154	-84.908%
2025-08-13	29.9000	29.9000	29.9000	29.9000	-5.440%	2	158	-84.615%
2025-08-12	32.0800	32.0800	31.6200	31.6200	-5.244%	4	160	-85.452%
2025-08-11	32.7500	33.3700	32.7500	33.3700	-7.151%	2	156	-86.215%
2025-08-08	34.7500	35.9500	34.7500	35.9400	-0.167%	5	156	-87.201%
2025-08-07	35.7500	36.9400	35.7500	36.0000	+2.418%	13	151	-87.222%
2025-08-06	35.0000	35.1500	35.0000	35.1500	+7.492%	2	141	-86.913%
2025-08-05	34.0400	35.5000	32.2000	32.7000	-8.583%	35	139	-85.933%
2025-08-04	36.2500	36.2500	35.5100	35.7700	-2.000%	7	104	-87.140%
2025-08-01	33.2000	36.5000	33.2000	36.5000	+20.066%	25	102	-87.397%
2025-07-31	29.0000	31.1000	29.0000	30.4000	+10.949%	23	90	-84.868%
2025-07-30	27.2700	27.4000	27.2700	27.4000	-3.180%	2	72	-83.212%
2025-07-29	28.3000	28.3000	28.3000	28.3000	+2.909%	2	72	-83.746%
2025-07-28	27.0000	27.5000	27.0000	27.5000	+5.163%	2	70	-83.273%
2025-07-25	26.1500	26.1500	26.1500	26.1500	-3.148%	5	69	-82.409%
2025-07-24	26.8800	27.0000	26.8800	27.0000	-0.185%	40	64	-82.963%
2025-07-23	27.0500	27.0500	27.0500	27.0500	-2.170%	1	74	-82.994%
2025-07-21	27.7000	27.7000	27.6000	27.6500	-2.124%	4	73	-83.363%
2025-07-18	26.2500	28.2500	26.2500	28.2500	+6.004%	40	69	-83.717%
2025-07-17	26.6500	26.6500	26.6500	26.6500	+4.921%	1	29	-82.739%
2025-07-16	25.4000	25.4000	25.4000	25.4000	+0.634%	1	28	-81.890%
2025-07-14	25.2400	25.2400	25.2400	25.2400	-1.598%	4	28	-81.775%
2025-07-10	25.6500	25.6500	25.6500	25.6500	+6.432%	1	24	-82.066%
2025-07-08	24.0000	24.1100	24.0000	24.1000	-5.490%	5	23	-80.913%
2025-07-07	25.7500	25.7500	25.5000	25.5000	-0.778%	2	20	-81.961%
2025-07-02	25.2500	25.8500	25.2500	25.7000	-3.925%	4	20	-82.101%
2025-06-30	26.7500	26.7500	26.7500	26.7500	-5.577%	2	19	-82.804%
2025-06-23	28.3300	28.3300	28.3300	28.3300	-1.972%	1	19	-83.763%
2025-06-17	28.9000	28.9000	28.9000	28.9000	-0.345%	1	19	-84.083%
2025-06-16	29.0000	29.0000	29.0000	29.0000	+2.113%	1	19	-84.138%
2025-06-13	28.4000	28.4000	28.4000	28.4000	+2.416%	2	18	-83.803%
2025-06-12	29.2100	29.2100	27.7300	27.7300	-8.633%	3	17	-83.411%
2025-06-10	30.3500	30.3500	30.3500	30.3500	-4.859%	1	17	-84.843%
2025-06-04	31.9000	31.9000	31.9000	31.9000	+2.080%	1	15	-85.580%
2025-06-02	31.0000	31.5000	31.0000	31.2500	-2.950%	12	15	-85.280%
2025-05-30	32.2000	32.2000	32.2000	32.2000	-2.748%	2	14	-85.714%
2025-05-28	33.1100	33.1100	33.1100	33.1100	-3.610%	10	13	-86.107%
2025-05-27	34.3500	34.3500	34.3500	34.3500	0.000%	3	3	-86.608%