Dark

UNH20271217P220
UNH Dec 17 2027 220.00 Put (UNH271217P00220000)
option OPRA

EOD

Sep 24, 2026

5.35+2.885%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3500	5.3500	5.3500	5.3500	+2.885%	1	349	0.000%
2026-09-22	5.2000	5.2000	5.2000	5.2000	-0.952%	2	348	+2.885%
2026-09-21	5.4000	5.4000	5.2500	5.2500	-3.670%	3	346	+1.905%
2026-09-15	5.4500	5.4500	5.4500	5.4500	+10.101%	1	345	-1.835%
2026-09-10	4.9500	4.9500	4.9500	4.9500	+7.609%	1	346	+8.081%
2026-09-03	4.6000	4.6000	4.6000	4.6000	-6.122%	1	347	+16.304%
2026-09-02	4.9000	4.9000	4.9000	4.9000	-7.721%	1	346	+9.184%
2026-08-31	5.3500	5.3500	5.3100	5.3100	-1.484%	2	345	+0.753%
2026-08-25	5.3300	5.3900	5.3300	5.3900	-3.405%	2	344	-0.742%
2026-08-17	5.5500	5.5800	5.5500	5.5800	-2.957%	2	344	-4.122%
2026-08-14	5.7500	5.7500	5.7500	5.7500	+4.356%	1	344	-6.957%
2026-08-11	5.4900	5.5100	5.4900	5.5100	+2.037%	2	343	-2.904%
2026-08-10	5.4000	5.4000	5.4000	5.4000	-3.052%	1	344	-0.926%
2026-08-03	5.4900	5.5700	5.4900	5.5700	-0.536%	2	344	-3.950%
2026-07-16	5.7700	5.7700	5.5000	5.6000	-1.754%	3	343	-4.464%
2026-07-14	5.7000	5.7000	5.7000	5.7000	-8.213%	2	344	-6.140%
2026-06-26	6.2100	6.2100	6.2100	6.2100	-11.538%	1	344	-13.849%
2026-06-22	6.9500	7.0200	6.9500	7.0200	+4.776%	6	345	-23.789%
2026-06-15	7.0000	7.0000	6.7000	6.7000	-14.867%	4	345	-20.149%
2026-06-10	7.6000	8.0000	7.6000	7.8700	+4.515%	6	345	-32.020%
2026-06-09	7.5300	7.5300	7.5300	7.5300	-11.930%	1	344	-28.951%
2026-06-05	8.5500	8.5500	8.5500	8.5500	-7.568%	3	345	-37.427%
2026-05-29	9.2500	9.2500	9.2500	9.2500	+6.936%	1	348	-42.162%
2026-05-18	10.0000	10.0000	8.6500	8.6500	+8.125%	4	348	-38.150%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-13.700%	1	350	-33.125%
2026-05-12	8.7000	9.2700	8.1600	9.2700	+6.064%	26	350	-42.287%
2026-05-11	7.5500	8.7400	7.5500	8.7400	+2.824%	22	350	-38.787%
2026-05-08	8.5000	8.5000	8.5000	8.5000	-7.809%	2	356	-37.059%
2026-05-05	9.2300	9.2300	9.1500	9.2200	+0.217%	70	356	-41.974%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+7.728%	1	286	-41.848%
2026-04-29	8.9300	8.9300	8.5400	8.5400	-12.857%	2	287	-37.354%
2026-04-28	9.8000	9.8000	9.8000	9.8000	-4.110%	3	287	-45.408%
2026-04-24	10.2200	10.2200	10.2200	10.2200	-0.777%	5	284	-47.652%
2026-04-22	9.8000	10.3000	9.8000	10.3000	-2.647%	9	284	-48.058%
2026-04-21	11.3500	11.5000	10.5000	10.5800	-28.027%	9	297	-49.433%
2026-04-20	14.7000	14.7000	14.7000	14.7000	-0.676%	1	297	-63.605%
2026-04-17	16.3400	16.3400	14.7500	14.8000	-12.941%	22	298	-63.851%
2026-04-15	17.0000	17.0000	17.0000	17.0000	+3.722%	1	308	-68.529%
2026-04-14	16.2800	16.4200	16.2800	16.3900	-8.025%	7	307	-67.358%
2026-04-10	17.3000	17.8200	17.3000	17.8200	+0.112%	3	311	-69.978%
2026-04-08	17.8000	17.8000	17.8000	17.8000	-25.710%	2	311	-69.944%
2026-04-06	23.7700	23.9600	23.7700	23.9600	-6.333%	2	313	-77.671%
2026-04-01	25.5800	25.5800	25.5800	25.5800	-14.247%	2	313	-79.085%
2026-03-30	29.6700	29.8300	29.6700	29.8300	+0.370%	2	314	-82.065%
2026-03-27	29.7200	29.7200	29.7200	29.7200	+12.875%	1	315	-81.999%
2026-03-26	26.3000	26.3300	26.3000	26.3300	+2.491%	2	316	-79.681%
2026-03-25	25.6900	25.6900	25.6900	25.6900	+1.142%	1	316	-79.175%
2026-03-24	25.2500	25.4000	25.2500	25.4000	+12.340%	2	315	-78.937%
2026-03-20	22.6100	22.6100	22.6100	22.6100	+0.713%	1	315	-76.338%
2026-03-19	22.3200	22.4500	22.3200	22.4500	+1.676%	2	316	-76.169%
2026-03-16	22.0900	22.0900	22.0800	22.0800	-4.991%	2	317	-75.770%
2026-03-13	23.5600	23.5600	20.9800	23.2400	-0.980%	15	317	-76.979%
2026-03-12	22.7800	23.4700	22.7800	23.4700	+6.440%	4	321	-77.205%
2026-03-10	22.0500	22.0500	22.0500	22.0500	+0.456%	1	319	-75.737%
2026-03-05	21.9500	21.9500	21.9500	21.9500	-5.184%	14	318	-75.626%
2026-03-03	23.1500	23.1500	23.1500	23.1500	-1.405%	2	304	-76.890%
2026-02-25	23.5000	23.7000	23.4600	23.4800	-6.080%	12	301	-77.215%
2026-02-24	24.3500	25.0000	24.3500	25.0000	+13.636%	6	301	-78.600%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+1.382%	5	295	-75.682%
2026-02-17	21.7000	21.7000	21.7000	21.7000	-7.895%	4	290	-75.346%
2026-02-11	23.5600	23.5600	23.5600	23.5600	-9.385%	1	294	-77.292%
2026-02-05	24.0000	26.0000	24.0000	26.0000	+25.301%	9	293	-79.423%
2026-01-30	21.0000	21.0000	20.7500	20.7500	+3.234%	15	287	-74.217%
2026-01-29	20.1000	20.1000	20.1000	20.1000	-4.784%	1	282	-73.383%
2026-01-28	21.1000	21.3300	21.0200	21.1100	-6.261%	46	283	-74.657%
2026-01-27	24.0000	24.0000	21.2500	22.5200	+76.351%	52	270	-76.243%
2026-01-22	13.0500	13.1000	12.7700	12.7700	-13.424%	3	281	-58.105%
2026-01-20	16.1000	16.6200	14.7500	14.7500	-4.654%	6	279	-63.729%
2026-01-16	15.4700	15.4700	15.4700	15.4700	+3.965%	2	283	-65.417%
2026-01-15	14.8500	14.8800	14.8200	14.8800	+3.693%	20	283	-64.046%
2026-01-08	14.3500	14.3500	14.3500	14.3500	-5.281%	2	303	-62.718%
2026-01-07	15.4600	15.6800	14.4000	15.1500	+13.483%	132	305	-64.686%
2026-01-06	13.7000	13.7000	13.3500	13.3500	-16.822%	2	307	-59.925%
2026-01-02	16.0500	16.0500	16.0500	16.0500	-3.835%	1	305	-66.667%
2025-12-29	16.6900	16.6900	16.6900	16.6900	-2.398%	2	306	-67.945%
2025-12-24	17.1000	17.1000	17.1000	17.1000	-4.469%	1	306	-68.713%
2025-12-23	17.9000	17.9000	17.9000	17.9000	+11.249%	18	306	-70.112%
2025-12-16	15.9800	16.2200	15.9700	16.0900	-7.794%	40	288	-66.750%
2025-12-03	17.4500	17.4500	17.4500	17.4500	-7.916%	1	327	-69.341%
2025-12-01	18.5000	18.9500	18.5000	18.9500	+6.162%	5	326	-71.768%
2025-11-28	17.8500	17.8500	17.8500	17.8500	-6.886%	1	321	-70.028%
2025-11-24	19.8500	20.0200	19.1100	19.1700	-5.193%	13	320	-72.092%
2025-11-21	20.4400	20.8900	20.2200	20.2200	-9.732%	50	327	-73.541%
2025-11-19	23.4400	23.4400	22.4000	22.4000	+11.001%	50	367	-76.116%
2025-11-17	20.0900	20.2000	20.0900	20.1800	-2.039%	4	352	-73.489%
2025-11-14	20.6000	20.6000	20.6000	20.6000	+16.648%	5	352	-74.029%
2025-11-13	17.6600	17.6600	17.6600	17.6600	-13.854%	1	357	-69.706%
2025-11-11	20.5000	20.5000	20.5000	20.5000	+2.500%	2	358	-73.902%
2025-11-10	20.0000	20.0000	20.0000	20.0000	-0.990%	1	356	-73.250%
2025-11-06	20.0800	20.2000	20.0800	20.2000	+23.775%	2	355	-73.515%
2025-10-30	16.3000	16.3200	16.3000	16.3200	+9.383%	37	353	-67.218%
2025-10-29	14.0500	14.9200	14.0500	14.9200	+7.184%	6	354	-64.142%
2025-10-27	13.9200	13.9200	13.9200	13.9200	-7.200%	10	359	-61.566%
2025-10-22	15.0000	15.0000	15.0000	15.0000	+7.914%	1	359	-64.333%
2025-10-14	13.9000	13.9000	13.9000	13.9000	+6.923%	10	360	-61.511%
2025-10-10	14.2500	14.2500	12.5900	13.0000	+7.616%	5	350	-58.846%
2025-10-08	12.2000	12.2000	12.0800	12.0800	-7.927%	3	349	-55.712%
2025-10-06	13.1200	13.1200	13.1200	13.1200	+5.044%	1	348	-59.223%
2025-10-03	12.4900	12.4900	12.4900	12.4900	-15.322%	1	347	-57.166%
2025-09-29	14.7500	14.7500	14.7500	14.7500	-0.673%	2	347	-63.729%
2025-09-26	14.6500	14.8500	14.3000	14.8500	+1.712%	7	345	-63.973%
2025-09-25	14.6000	14.6000	14.6000	14.6000	-1.285%	1	352	-63.356%
2025-09-22	14.5700	14.8100	14.5700	14.7900	+3.138%	40	353	-63.827%
2025-09-19	14.7100	15.0000	12.9500	14.3400	-2.714%	4	353	-62.692%
2025-09-16	14.6000	15.0000	13.3300	14.7400	+7.200%	7	354	-63.704%
2025-09-12	13.2800	13.7500	13.2800	13.7500	+5.769%	11	352	-61.091%
2025-09-11	13.7800	13.7800	13.0000	13.0000	-8.772%	4	343	-58.846%
2025-09-10	14.1000	14.2500	14.1000	14.2500	+5.948%	2	341	-62.456%
2025-09-09	16.0900	17.3500	13.4000	13.4500	-28.457%	14	343	-60.223%
2025-09-05	18.8500	18.8500	18.0500	18.8000	-3.342%	14	345	-71.543%
2025-09-04	20.7000	20.8000	19.4500	19.4500	-5.811%	5	333	-72.494%
2025-09-02	20.7400	20.7400	20.6500	20.6500	-8.910%	3	332	-74.092%
2025-08-28	23.0000	23.0000	22.6000	22.6700	-0.132%	7	335	-76.401%
2025-08-27	22.6200	22.7000	22.6200	22.7000	-2.991%	40	338	-76.432%
2025-08-26	22.6000	23.4000	21.5000	23.4000	+7.045%	12	348	-77.137%
2025-08-25	21.9600	22.7500	21.8600	21.8600	-1.487%	62	336	-75.526%
2025-08-22	22.4000	22.4000	21.8500	22.1900	-2.675%	40	276	-75.890%
2025-08-21	22.8000	22.8000	22.8000	22.8000	-6.289%	1	286	-76.535%
2025-08-20	24.3300	24.3300	24.3300	24.3300	+5.188%	1	285	-78.011%
2025-08-19	23.5000	23.5000	23.1300	23.1300	+1.670%	4	286	-76.870%
2025-08-18	22.8800	22.8800	21.6700	22.7500	-3.683%	29	290	-76.484%
2025-08-15	27.3700	28.4500	23.1500	23.6200	-31.596%	213	289	-77.350%
2025-08-14	34.5300	34.5300	34.5300	34.5300	+3.383%	3	178	-84.506%
2025-08-13	34.7700	34.7700	33.4000	33.4000	-8.818%	43	181	-83.982%
2025-08-12	36.6300	36.6300	36.6300	36.6300	-5.739%	1	166	-85.394%
2025-08-11	37.5200	38.8600	37.4700	38.8600	-3.573%	18	167	-86.233%
2025-08-08	38.3700	40.3000	38.3700	40.3000	+1.974%	2	156	-86.725%
2025-08-06	38.1000	39.5200	38.1000	39.5200	+4.716%	3	154	-86.463%
2025-08-05	39.0600	39.0600	37.7400	37.7400	-5.104%	2	152	-85.824%
2025-08-04	40.9000	41.0900	39.7700	39.7700	-2.525%	10	152	-86.548%
2025-08-01	39.4800	41.3500	38.1500	40.8000	+20.853%	13	145	-86.887%
2025-07-31	32.7000	35.0000	32.4400	33.7600	+13.594%	50	134	-84.153%
2025-07-30	32.2500	32.2500	26.6000	29.7200	-8.272%	11	86	-81.999%
2025-07-29	35.1500	35.1500	30.4600	32.4000	+1.092%	9	76	-83.488%
2025-07-28	30.3400	32.0500	30.3400	32.0500	+4.910%	28	69	-83.307%
2025-07-24	30.5500	30.5500	30.5500	30.5500	+0.164%	10	58	-82.488%
2025-07-23	30.5000	30.5000	30.5000	30.5000	-1.613%	2	48	-82.459%
2025-07-22	31.0000	31.0000	31.0000	31.0000	-0.193%	1	47	-82.742%
2025-07-21	31.0600	31.0600	31.0600	31.0600	-2.327%	1	46	-82.775%
2025-07-18	31.5000	31.8000	31.5000	31.8000	+4.262%	3	46	-83.176%
2025-07-15	30.5000	30.5000	30.5000	30.5000	+6.346%	1	44	-82.459%
2025-07-14	28.6800	28.6800	28.6800	28.6800	+5.441%	14	45	-81.346%
2025-07-10	27.2000	27.2000	27.2000	27.2000	-1.091%	1	31	-80.331%
2025-07-09	26.8900	27.5000	26.8900	27.5000	-4.514%	4	31	-80.545%
2025-07-07	28.6000	28.8000	27.4800	28.8000	+8.679%	21	27	-81.424%
2025-07-01	26.5000	26.5000	26.5000	26.5000	-11.223%	1	29	-79.811%
2025-06-30	29.8500	29.8500	29.8500	29.8500	-0.666%	2	28	-82.077%
2025-06-27	30.0500	30.0500	30.0500	30.0500	-1.797%	1	26	-82.196%
2025-06-24	30.9700	30.9700	30.6000	30.6000	-4.792%	2	25	-82.516%
2025-06-23	32.1400	32.1400	32.1400	32.1400	-0.434%	1	23	-83.354%
2025-06-20	32.4700	32.7700	32.2800	32.2800	-0.677%	40	22	-83.426%
2025-06-16	32.5000	32.5000	32.5000	32.5000	-9.471%	1	2	-83.538%
2025-05-30	35.9000	35.9000	35.9000	35.9000	0.000%	2	1	-85.097%